Dark

UNH20270115P150
UNH Jan 15 2027 150.00 Put (UNH270115P00150000)
option OPRA

EOD

Aug 4, 2026

0.1200+20.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1900	0.1900	0.1200	0.1200	+20.000%	10	240	0.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-44.444%	5	236	+20.000%
2026-07-24	0.1800	0.1800	0.1800	0.1800	-64.000%	1	241	-33.333%
2026-07-16	0.2400	0.5000	0.2400	0.5000	+138.095%	3	242	-76.000%
2026-07-10	0.2100	0.2100	0.2100	0.2100	-16.000%	1	242	-42.857%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-16.667%	4	242	-52.000%
2026-06-29	0.3000	0.3000	0.3000	0.3000	-40.000%	50	246	-60.000%
2026-06-25	0.5000	0.5000	0.5000	0.5000	+19.048%	5	246	-76.000%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-16.000%	1	246	-71.429%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+92.308%	2	246	-76.000%
2026-06-09	0.5200	0.5200	0.2600	0.2600	-18.750%	3	245	-53.846%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-41.818%	1	246	-62.500%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+71.875%	1	245	-78.182%
2026-06-01	0.3200	0.3200	0.3200	0.3200	-15.789%	1	244	-62.500%
2026-05-29	0.4400	0.4400	0.3800	0.3800	-2.564%	2	245	-68.421%
2026-05-28	0.3900	0.3900	0.3900	0.3900	-27.778%	1	245	-69.231%
2026-05-26	0.5400	0.5400	0.5400	0.5400	-12.903%	6	245	-77.778%
2026-05-18	0.6200	0.6200	0.6200	0.6200	+72.222%	1	245	-80.645%
2026-05-06	0.3600	0.3600	0.3600	0.3600	-14.286%	1	245	-66.667%
2026-04-30	0.4500	0.4500	0.4200	0.4200	+13.514%	57	246	-71.429%
2026-04-29	0.3700	0.3700	0.3700	0.3700	-26.000%	1	198	-67.568%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-54.545%	2	197	-76.000%
2026-04-14	1.1000	1.1000	1.1000	1.1000	-11.290%	1	197	-89.091%
2026-04-10	1.2400	1.2400	1.2400	1.2400	-60.510%	1	198	-90.323%
2026-04-02	3.1400	3.1400	3.1400	3.1400	-15.364%	1	197	-96.178%
2026-03-31	3.7100	3.7100	3.7100	3.7100	-9.512%	1	197	-96.765%
2026-03-30	4.2500	4.3000	4.0800	4.1000	-0.726%	24	198	-97.073%
2026-03-27	3.4200	4.1300	3.4200	4.1300	+33.226%	5	206	-97.094%
2026-03-26	2.7900	3.1000	2.7900	3.1000	+16.105%	11	210	-96.129%
2026-03-24	2.6000	2.7600	2.6000	2.6700	+21.364%	6	215	-95.506%
2026-03-20	2.2000	2.2000	2.2000	2.2000	+25.714%	1	215	-94.545%
2026-03-04	1.7400	1.7500	1.7400	1.7500	-12.500%	8	215	-93.143%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+5.263%	1	207	-94.000%
2026-03-02	1.9000	1.9000	1.9000	1.9000	+20.253%	3	207	-93.684%
2026-02-27	1.5800	1.5800	1.5800	1.5800	+49.057%	1	209	-92.405%
2026-02-20	1.0600	1.0600	1.0600	1.0600	-32.484%	3	210	-88.679%
2026-02-19	1.6000	1.7700	1.4500	1.5700	-1.875%	41	210	-92.357%
2026-02-18	1.6000	1.6000	1.5500	1.6000	-5.882%	3	221	-92.500%
2026-02-17	1.6400	1.7000	1.6000	1.7000	-5.556%	5	218	-92.941%
2026-02-13	1.8000	1.8000	1.8000	1.8000	-7.216%	1	219	-93.333%
2026-02-12	1.9400	1.9400	1.9400	1.9400	-0.513%	1	219	-93.814%
2026-02-11	1.9500	1.9500	1.9500	1.9500	-4.878%	2	220	-93.846%
2026-02-06	2.0000	2.0500	2.0000	2.0500	+36.667%	2	220	-94.146%
2026-02-02	1.4100	1.5000	1.4100	1.5000	+2.041%	4	219	-92.000%
2026-01-30	1.4700	1.4700	1.4700	1.4700	+9.701%	6	216	-91.837%
2026-01-29	1.4700	1.4700	1.3400	1.3400	-8.219%	3	222	-91.045%
2026-01-28	1.4300	1.5700	1.2700	1.4600	-18.889%	48	222	-91.781%
2026-01-27	1.0600	2.2000	1.0600	1.8000	+168.657%	100	212	-93.333%
2026-01-21	0.6800	0.6800	0.6700	0.6700	-20.238%	5	138	-82.090%
2026-01-09	0.8400	0.8400	0.8400	0.8400	-6.667%	1	138	-85.714%
2026-01-05	0.5000	0.9700	0.5000	0.9000	-43.038%	22	139	-86.667%
2025-12-31	1.4000	1.5800	1.4000	1.5800	+32.773%	2	139	-92.405%
2025-12-30	1.1900	1.1900	1.1900	1.1900	-15.000%	1	139	-89.916%
2025-12-24	1.4000	1.4000	1.4000	1.4000	-9.091%	1	139	-91.429%
2025-12-22	1.5000	1.6000	1.5000	1.5400	+13.235%	10	139	-92.208%
2025-12-17	1.3300	1.3600	1.3300	1.3600	-1.449%	2	140	-91.176%
2025-12-16	1.4000	1.4000	1.2900	1.3800	+5.344%	6	141	-91.304%
2025-12-10	1.3100	1.3100	1.3100	1.3100	-10.884%	3	142	-90.840%
2025-12-09	1.4700	1.4700	1.4700	1.4700	-11.976%	1	142	-91.837%
2025-12-08	1.6700	1.6700	1.6700	1.6700	-4.571%	2	142	-92.814%
2025-12-03	1.7500	1.7500	1.7500	1.7500	-13.366%	1	144	-93.143%
2025-12-02	2.0200	2.0200	2.0200	2.0200	-4.717%	1	144	-94.059%
2025-11-14	2.1200	2.1200	2.1200	2.1200	+9.845%	1	144	-94.340%
2025-11-13	1.7800	1.9300	1.7800	1.9300	-3.500%	2	144	-93.782%
2025-11-10	2.0000	2.0000	2.0000	2.0000	-23.372%	2	143	-94.000%
2025-11-07	2.6100	2.6100	2.6100	2.6100	+30.500%	1	143	-95.402%
2025-11-05	2.0000	2.0000	2.0000	2.0000	+63.934%	2	143	-94.000%
2025-10-28	1.2200	1.2200	1.2200	1.2200	-17.568%	1	143	-90.164%
2025-10-16	1.4800	1.4800	1.4800	1.4800	-26.000%	1	142	-91.892%
2025-10-07	2.0000	2.0000	2.0000	2.0000	+13.636%	30	163	-94.000%
2025-10-02	1.7900	1.7900	1.7600	1.7600	-12.000%	2	163	-93.182%
2025-09-29	2.0000	2.0000	2.0000	2.0000	+14.286%	2	162	-94.000%
2025-09-26	1.7500	1.7500	1.7500	1.7500	-1.130%	30	160	-93.143%
2025-09-23	1.7700	1.7700	1.7700	1.7700	+1.724%	5	133	-93.220%
2025-09-19	1.7400	1.7400	1.7400	1.7400	+2.959%	1	138	-93.103%
2025-09-17	1.9000	1.9000	1.6900	1.6900	+4.321%	10	138	-92.899%
2025-09-15	1.6200	1.6200	1.6200	1.6200	+7.285%	8	138	-92.593%
2025-09-10	1.5100	1.5100	1.5100	1.5100	-47.931%	3	138	-92.053%
2025-09-08	2.2000	2.9000	2.1000	2.9000	+18.367%	6	141	-95.862%
2025-09-02	2.4500	2.4500	2.4500	2.4500	-12.811%	1	142	-95.102%
2025-08-29	2.8100	2.8100	2.8100	2.8100	-1.056%	1	141	-95.730%
2025-08-27	2.8400	2.8400	2.8400	2.8400	-25.263%	1	141	-95.775%
2025-08-26	3.0000	3.8000	3.0000	3.8000	+22.581%	5	142	-96.842%
2025-08-19	3.2500	3.2500	3.1000	3.1000	+12.727%	5	142	-96.129%
2025-08-18	2.9000	2.9000	2.7500	2.7500	-16.667%	3	144	-95.636%
2025-08-15	5.1000	5.1000	3.3000	3.3000	-46.860%	15	145	-96.364%
2025-08-14	6.2300	6.2300	6.2100	6.2100	-8.000%	4	141	-98.068%
2025-08-12	6.7500	6.7500	6.7500	6.7500	-12.451%	2	138	-98.222%
2025-08-08	8.0800	8.0800	7.7000	7.7100	-12.386%	6	138	-98.444%
2025-08-07	7.7100	8.8000	7.0900	8.8000	+6.796%	5	137	-98.636%
2025-08-06	8.0000	8.2400	8.0000	8.2400	+4.968%	2	136	-98.544%
2025-08-04	8.0000	8.0000	7.2000	7.8500	+5.369%	9	136	-98.471%
2025-08-01	7.0000	7.5000	7.0000	7.4500	+56.842%	3	136	-98.389%
2025-07-30	4.7500	4.7500	4.7500	4.7500	-5.000%	30	136	-97.474%
2025-07-29	4.9000	5.0000	4.0000	5.0000	-15.966%	11	106	-97.600%
2025-07-28	6.1500	6.1500	5.9500	5.9500	-8.462%	2	100	-97.983%
2025-07-23	6.5000	6.5000	6.5000	6.5000	-7.275%	1	100	-98.154%
2025-07-18	7.0500	7.0500	7.0100	7.0100	+13.065%	2	101	-98.288%
2025-07-17	6.2000	6.2000	6.2000	6.2000	0.000%	2	100	-98.065%
2025-07-16	6.2000	6.2000	6.2000	6.2000	-5.775%	1	102	-98.065%
2025-07-15	6.5800	6.5800	6.5800	6.5800	-15.641%	1	101	-98.176%
2025-07-14	7.8000	7.8000	7.8000	7.8000	+24.800%	1	101	-98.462%
2025-07-10	6.2500	6.2500	6.2500	6.2500	+4.167%	10	101	-98.080%
2025-07-08	6.0000	6.0000	6.0000	6.0000	-6.250%	1	91	-98.000%
2025-07-07	5.2400	6.4000	5.2400	6.4000	+10.345%	12	90	-98.125%
2025-07-01	5.8000	5.8000	5.8000	5.8000	-21.088%	6	91	-97.931%
2025-06-26	7.3500	7.3500	7.3500	7.3500	-3.289%	2	97	-98.367%
2025-06-18	7.6000	7.6000	7.6000	7.6000	-1.935%	1	100	-98.421%
2025-06-17	7.7500	7.7500	7.7500	7.7500	-3.727%	1	100	-98.452%
2025-06-13	8.0500	8.0500	8.0500	8.0500	-4.394%	12	99	-98.509%
2025-06-11	8.4200	8.4200	8.4200	8.4200	+1.446%	5	93	-98.575%
2025-06-09	8.3000	8.3000	8.3000	8.3000	-7.778%	1	93	-98.554%
2025-06-04	8.8100	9.0000	8.8100	9.0000	+0.559%	2	93	-98.667%
2025-06-03	9.5900	9.5900	8.6000	8.9500	-5.789%	13	92	-98.659%
2025-05-30	9.5000	9.5000	9.5000	9.5000	-7.317%	2	86	-98.737%
2025-05-29	10.2500	10.2500	10.2500	10.2500	-6.818%	1	85	-98.829%
2025-05-27	11.3000	11.4000	11.0000	11.0000	-4.348%	3	86	-98.909%
2025-05-22	11.5000	11.5000	11.5000	11.5000	+27.778%	18	83	-98.957%
2025-05-20	9.0000	9.0000	9.0000	9.0000	-11.330%	1	81	-98.667%
2025-05-19	10.0000	10.1500	10.0000	10.1500	-16.803%	11	81	-98.818%
2025-05-16	16.6700	18.4000	12.2000	12.2000	0.000%	180	0	-99.016%