Dark

UNH20270115P130
UNH Jan 15 2027 130.00 Put (UNH270115P00130000)
option OPRA

EOD

Sep 24, 2026

0.10000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.1200	0.0700	0.1000	0.000%	7	1,296	0.000%
2026-09-23	0.1100	0.1200	0.0600	0.1000	+900.000%	5	1,293	0.000%
2026-09-22	0.1300	0.1300	0.0100	0.0100	-50.000%	12	1,291	+900.000%
2026-09-21	0.0100	0.0200	0.0100	0.0200	-71.429%	48	1,295	+400.000%
2026-09-18	0.1400	0.1400	0.0200	0.0700	+16.667%	574	1,343	+42.857%
2026-09-17	0.1500	0.1500	0.0200	0.0600	-40.000%	106	1,100	+66.667%
2026-09-16	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,086	0.000%
2026-09-15	0.1400	0.1400	0.1400	0.1400	+55.556%	1	1,085	-28.571%
2026-09-14	0.1400	0.1400	0.0900	0.0900	+12.500%	7	1,084	+11.111%
2026-09-11	0.0800	0.0800	0.0800	0.0800	-20.000%	4	1,080	+25.000%
2026-09-10	0.0900	0.1000	0.0900	0.1000	+150.000%	3	1,080	0.000%
2026-09-09	0.1400	0.1400	0.0400	0.0400	-66.667%	106	1,079	+150.000%
2026-09-08	0.1800	0.1800	0.0400	0.1200	+200.000%	36	1,136	-16.667%
2026-09-04	0.0900	0.1000	0.0400	0.0400	+33.333%	24	1,132	+150.000%
2026-09-03	0.1300	0.1300	0.0100	0.0300	-50.000%	231	1,132	+233.333%
2026-09-02	0.0800	0.1200	0.0300	0.0600	+200.000%	112	1,061	+66.667%
2026-09-01	0.1700	0.1700	0.0200	0.0200	-81.818%	11	1,034	+400.000%
2026-08-31	0.1100	0.1100	0.1100	0.1100	-31.250%	1	1,030	-9.091%
2026-08-28	0.1600	0.1600	0.1600	0.1600	+6.667%	4	1,030	-37.500%
2026-08-27	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,029	-33.333%
2026-08-26	0.1500	0.1500	0.1400	0.1400	-17.647%	2	1,029	-28.571%
2026-08-24	0.1700	0.1700	0.1700	0.1700	+30.769%	1	1,030	-41.176%
2026-08-21	0.0500	0.1300	0.0500	0.1300	-13.333%	2	1,030	-23.077%
2026-08-19	0.1500	0.1500	0.1500	0.1500	+15.385%	2	1,030	-33.333%
2026-08-18	0.1500	0.1500	0.1300	0.1300	+85.714%	6	1,028	-23.077%
2026-08-13	0.0700	0.0700	0.0700	0.0700	+75.000%	2	1,025	+42.857%
2026-08-10	0.0400	0.0400	0.0400	0.0400	-50.000%	2	1,025	+150.000%
2026-08-06	0.1300	0.1300	0.0800	0.0800	+14.286%	4	1,026	+25.000%
2026-08-05	0.0600	0.0700	0.0600	0.0700	-36.364%	2	1,025	+42.857%
2026-08-04	0.0600	0.1100	0.0600	0.1100	+37.500%	84	1,026	-9.091%
2026-07-30	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,050	+25.000%
2026-07-15	0.0700	0.0700	0.0700	0.0700	-12.500%	11	1,051	+42.857%
2026-07-10	0.0800	0.0800	0.0800	0.0800	-33.333%	3	1,062	+25.000%
2026-07-08	0.1200	0.1200	0.1200	0.1200	+50.000%	43	1,065	-16.667%
2026-07-02	0.1000	0.1000	0.0800	0.0800	-50.000%	4	1,112	+25.000%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-11.111%	2	1,112	-37.500%
2026-06-25	0.1600	0.1800	0.1600	0.1800	-14.286%	2	1,114	-44.444%
2026-06-24	0.2100	0.2100	0.2100	0.2100	+23.529%	1	1,112	-52.381%
2026-06-08	0.1700	0.1700	0.1700	0.1700	-46.875%	10	1,112	-41.176%
2026-06-04	0.3200	0.3200	0.3200	0.3200	+39.130%	1	1,102	-68.750%
2026-06-01	0.2600	0.2600	0.2300	0.2300	-25.806%	15	1,103	-56.522%
2026-05-29	0.3100	0.3100	0.3100	0.3100	+34.783%	1	1,107	-67.742%
2026-05-28	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,107	-56.522%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-51.220%	2	1,108	-50.000%
2026-05-26	0.4000	0.4100	0.4000	0.4100	+2.500%	2	1,107	-75.610%
2026-05-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,106	-75.000%
2026-05-21	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,105	-75.000%
2026-05-18	0.2500	0.4000	0.2500	0.4000	+150.000%	10	1,105	-75.000%
2026-05-12	0.2300	0.2300	0.1600	0.1600	-81.609%	20	1,104	-37.500%
2026-05-05	0.8700	0.8700	0.8700	0.8700	+190.000%	1	1,124	-88.506%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+30.435%	1	1,125	-66.667%
2026-04-28	0.2300	0.2300	0.2300	0.2300	-8.000%	15	1,126	-56.522%
2026-04-24	0.4000	0.4000	0.2500	0.2500	+25.000%	101	1,126	-60.000%
2026-04-21	0.2500	0.2500	0.1600	0.2000	-58.333%	23	1,136	-50.000%
2026-04-17	0.4800	0.4800	0.4800	0.4800	-22.581%	2	1,136	-79.167%
2026-04-15	0.6200	0.6200	0.6200	0.6200	+5.085%	10	1,136	-83.871%
2026-04-14	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,136	-83.051%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-22.078%	6	1,137	-83.333%
2026-04-07	0.7000	1.0900	0.7000	0.7700	-43.382%	4	1,137	-87.013%
2026-04-06	1.3600	1.3600	1.3600	1.3600	-20.930%	2	1,135	-92.647%
2026-04-01	1.5800	1.7200	1.5800	1.7200	-10.881%	2	1,133	-94.186%
2026-03-31	1.9300	1.9300	1.9300	1.9300	-18.908%	1	1,134	-94.819%
2026-03-30	2.3800	2.3800	2.3800	2.3800	+64.138%	7	1,135	-95.798%
2026-03-24	1.6200	1.6200	1.3000	1.4500	-2.027%	26	1,135	-93.103%
2026-03-23	1.4800	1.4800	1.4400	1.4800	+25.424%	20	1,126	-93.243%
2026-03-19	1.1800	1.1800	1.1800	1.1800	+43.902%	10	1,121	-91.525%
2026-03-18	0.9500	0.9500	0.8200	0.8200	-26.786%	10	1,131	-87.805%
2026-03-16	1.1500	1.1500	1.1200	1.1200	-17.037%	100	1,131	-91.071%
2026-03-12	1.3500	1.3500	1.3500	1.3500	+39.175%	100	1,181	-92.593%
2026-03-05	0.9700	0.9700	0.9700	0.9700	+7.778%	10	1,081	-89.691%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,091	-88.889%
2026-02-24	1.0500	1.0500	1.0500	1.0500	+50.000%	2	1,091	-90.476%
2026-02-23	0.7000	0.7000	0.7000	0.7000	-35.780%	1	1,091	-85.714%
2026-02-20	1.0900	1.0900	1.0900	1.0900	+14.737%	5	1,090	-90.826%
2026-02-09	0.8500	0.9500	0.8500	0.9500	+23.377%	102	1,090	-89.474%
2026-02-04	0.7700	0.7700	0.7700	0.7700	+32.759%	4	1,190	-87.013%
2026-02-02	0.5800	0.5800	0.5800	0.5800	-7.937%	2	1,190	-82.759%
2026-01-30	0.6300	0.6300	0.6300	0.6300	+10.526%	2	1,188	-84.127%
2026-01-29	0.5700	0.5700	0.5700	0.5700	-13.636%	1	1,186	-82.456%
2026-01-28	0.8100	0.8100	0.5800	0.6600	-15.385%	9	1,187	-84.848%
2026-01-27	0.6000	0.8800	0.6000	0.7800	+290.000%	63	1,185	-87.179%
2026-01-26	0.2000	0.2000	0.2000	0.2000	-33.333%	3	1,169	-50.000%
2026-01-22	0.3200	0.3200	0.3000	0.3000	-37.500%	2	1,168	-66.667%
2026-01-21	0.4800	0.4800	0.4800	0.4800	+60.000%	4	1,170	-79.167%
2026-01-20	0.2800	0.3000	0.2800	0.3000	-14.286%	2	1,170	-66.667%
2026-01-14	0.3500	0.3500	0.3500	0.3500	-27.083%	1	1,171	-71.429%
2026-01-13	0.4000	0.4800	0.3800	0.4800	-4.000%	101	1,171	-79.167%
2026-01-12	0.5000	0.5000	0.5000	0.5000	+19.048%	1	1,212	-80.000%
2026-01-05	0.4200	0.4200	0.4200	0.4200	-4.545%	3	1,216	-76.190%
2026-01-02	0.4400	0.4400	0.4400	0.4400	-8.333%	1	1,216	-77.273%
2025-12-29	0.5000	0.5000	0.4500	0.4800	-31.429%	3	1,217	-79.167%
2025-12-23	0.7000	0.7000	0.7000	0.7000	-12.500%	2	1,217	-85.714%
2025-12-12	0.8000	0.8000	0.8000	0.8000	+6.667%	2	1,219	-87.500%
2025-12-05	0.7500	0.7500	0.7500	0.7500	-31.818%	1	1,221	-86.667%
2025-12-04	1.1000	1.1000	1.1000	1.1000	-26.667%	1	1,222	-90.909%
2025-11-20	1.5000	1.5000	1.5000	1.5000	+25.000%	390	1,221	-93.333%
2025-11-17	1.2000	1.2000	1.2000	1.2000	+55.844%	30	1,325	-91.667%
2025-10-29	0.7900	0.7900	0.7700	0.7700	-8.333%	20	1,355	-87.013%
2025-10-28	0.8400	0.8400	0.8400	0.8400	-13.402%	10	1,355	-88.095%
2025-10-23	0.9700	0.9700	0.9700	0.9700	-2.020%	1	1,355	-89.691%
2025-10-16	0.9900	0.9900	0.9900	0.9900	-12.389%	10	1,354	-89.899%
2025-10-10	0.7900	1.1300	0.7900	1.1300	-5.833%	20	1,354	-91.150%
2025-10-07	1.2000	1.2000	1.2000	1.2000	+30.435%	15	1,369	-91.667%
2025-10-06	0.9500	1.2500	0.9200	0.9200	-20.690%	31	1,369	-89.130%
2025-10-01	1.1800	1.1800	1.1600	1.1600	+31.818%	9	1,340	-91.379%
2025-09-23	0.8800	0.8800	0.8800	0.8800	+3.529%	15	1,349	-88.636%
2025-09-22	0.7000	0.8500	0.7000	0.8500	-26.724%	30	1,349	-88.235%
2025-09-12	1.1600	1.1600	1.1600	1.1600	+17.172%	6	1,320	-91.379%
2025-09-10	0.9900	0.9900	0.9900	0.9900	+4.211%	1	1,320	-89.899%
2025-09-09	0.9000	1.1500	0.8500	0.9500	-16.667%	20	1,321	-89.474%
2025-09-08	1.1600	1.1600	1.1400	1.1400	+8.571%	15	1,319	-91.228%
2025-09-05	1.2100	1.2100	1.0500	1.0500	-27.586%	5	1,320	-90.476%
2025-09-03	1.4500	1.4500	1.4500	1.4500	+9.023%	1	1,323	-93.103%
2025-09-02	1.3300	1.3300	1.3300	1.3300	-21.302%	1	1,323	-92.481%
2025-08-28	1.6900	1.6900	1.6900	1.6900	+10.458%	1	1,324	-94.083%
2025-08-26	2.0000	2.0000	1.5300	1.5300	-7.273%	11	1,325	-93.464%
2025-08-22	1.6500	1.6500	1.5400	1.6500	-1.198%	16	1,324	-93.939%
2025-08-21	1.6700	1.6700	1.6700	1.6700	-1.183%	1	1,335	-94.012%
2025-08-19	1.7200	1.7200	1.5900	1.6900	0.000%	21	1,336	-94.083%
2025-08-18	1.5600	1.6900	1.5600	1.6900	-3.429%	11	1,341	-94.083%
2025-08-15	2.2100	2.5200	1.6400	1.7500	-47.761%	57	1,352	-94.286%
2025-08-14	3.6000	3.6500	3.3500	3.3500	+1.515%	20	1,354	-97.015%
2025-08-13	3.4700	3.4700	3.1000	3.3000	-16.031%	815	1,338	-96.970%
2025-08-12	3.8500	3.9500	3.8000	3.9300	-7.529%	40	1,388	-97.455%
2025-08-11	4.0000	4.3000	4.0000	4.2500	+4.938%	4	1,369	-97.647%
2025-08-08	4.7000	4.7000	4.0500	4.0500	-7.955%	229	1,368	-97.531%
2025-08-07	4.5900	5.1500	4.4000	4.4000	-8.333%	90	1,495	-97.727%
2025-08-06	4.4000	4.8000	4.2500	4.8000	+12.941%	59	1,412	-97.917%
2025-08-05	4.5000	4.7000	4.2000	4.2500	-9.382%	24	1,373	-97.647%
2025-08-04	4.5500	4.6900	3.7500	4.6900	+3.077%	273	1,367	-97.868%
2025-08-01	3.3000	4.8000	3.3000	4.5500	+37.879%	373	1,382	-97.802%
2025-07-31	2.6500	3.3500	2.6500	3.3000	+28.405%	265	1,241	-96.970%
2025-07-30	2.0000	3.0500	2.0000	2.5700	+0.784%	463	981	-96.109%
2025-07-29	4.1000	4.1000	2.1900	2.5500	-31.081%	151	655	-96.078%
2025-07-28	3.7100	3.7500	3.6000	3.7000	+4.225%	13	571	-97.297%
2025-07-25	4.0000	4.0000	3.5500	3.5500	-13.415%	3	558	-97.183%
2025-07-24	3.9300	4.2000	3.8000	4.1000	+3.797%	148	559	-97.561%
2025-07-23	3.9500	3.9500	3.9500	3.9500	-11.236%	50	427	-97.468%
2025-07-21	4.3000	4.4500	4.3000	4.4500	-1.111%	2	413	-97.753%
2025-07-18	4.1000	4.5000	4.1000	4.5000	+12.500%	4	412	-97.778%
2025-07-17	4.3000	4.4000	4.0000	4.0000	-4.762%	11	409	-97.500%
2025-07-15	4.4000	4.4500	4.0000	4.2000	+3.448%	9	404	-97.619%
2025-07-14	3.8000	4.3500	3.8000	4.0600	+0.495%	208	395	-97.537%
2025-07-11	4.2000	4.2000	3.9300	4.0400	-2.651%	3	344	-97.525%
2025-07-10	4.2000	4.2000	4.1500	4.1500	+1.220%	4	346	-97.590%
2025-07-09	4.1000	4.1000	4.1000	4.1000	0.000%	1	350	-97.561%
2025-07-02	4.0000	4.3500	4.0000	4.1000	+17.143%	48	350	-97.561%
2025-07-01	4.0100	4.0100	3.5000	3.5000	-22.222%	4	350	-97.143%
2025-06-30	4.0500	4.5000	4.0500	4.5000	+12.500%	2	349	-97.778%
2025-06-27	4.5800	4.7300	4.0000	4.0000	-19.192%	36	348	-97.500%
2025-06-24	4.8100	4.9500	4.8100	4.9500	-8.333%	10	335	-97.980%
2025-06-23	5.4000	5.4000	5.4000	5.4000	+5.882%	2	343	-98.148%
2025-06-20	5.1000	5.1000	5.1000	5.1000	+4.082%	2	341	-98.039%
2025-06-18	5.2000	5.2000	4.9000	4.9000	-7.547%	8	342	-97.959%
2025-06-17	5.5000	5.5000	5.3000	5.3000	-0.935%	2	342	-98.113%
2025-06-13	5.2500	5.3500	5.2500	5.3500	+5.523%	4	341	-98.131%
2025-06-12	5.0400	5.1000	5.0000	5.0700	-7.818%	11	340	-98.028%
2025-06-11	5.4000	5.5000	4.8000	5.5000	-6.780%	4	329	-98.182%
2025-06-10	6.0000	6.0000	5.8000	5.9000	+6.306%	16	327	-98.305%
2025-06-09	6.0000	6.0000	5.5000	5.5500	-17.164%	32	322	-98.198%
2025-06-05	6.3000	6.7000	6.3000	6.7000	+6.349%	4	299	-98.507%
2025-06-04	6.1000	6.3000	6.0500	6.3000	+6.780%	4	299	-98.413%
2025-06-03	6.6000	6.6000	5.9000	5.9000	-4.839%	220	297	-98.305%
2025-06-02	6.2000	6.3500	6.2000	6.2000	-4.615%	32	114	-98.387%
2025-05-30	7.0000	7.0000	6.4100	6.5000	-5.109%	36	106	-98.462%
2025-05-29	6.6800	7.1000	6.6800	6.8500	-2.837%	7	93	-98.540%
2025-05-28	7.6000	7.8700	7.0500	7.0500	-11.875%	11	92	-98.582%
2025-05-27	7.8400	8.1500	7.8400	8.0000	-3.614%	8	91	-98.750%
2025-05-22	8.0700	8.5600	8.0700	8.3000	+6.410%	22	88	-98.795%
2025-05-21	6.5000	7.8000	6.5000	7.8000	+27.451%	41	66	-98.718%
2025-05-20	5.8400	6.5000	5.8400	6.1200	-9.333%	9	48	-98.366%
2025-05-19	8.2500	8.2500	6.6000	6.7500	-26.230%	17	41	-98.519%
2025-05-16	11.5000	11.6000	7.9000	9.1500	0.000%	104	0	-98.907%