Dark

UNH20270115P160
UNH Jan 15 2027 160.00 Put (UNH270115P00160000)
option OPRA

EOD

Sep 24, 2026

0.0500-16.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1000	0.0500	0.0500	-16.667%	2	2,860	0.000%
2026-09-23	0.1000	0.1100	0.0500	0.0600	+20.000%	8	2,860	-16.667%
2026-09-22	0.0800	0.0800	0.0500	0.0500	0.000%	2	2,860	0.000%
2026-09-21	0.1000	0.1000	0.0500	0.0500	-37.500%	6	2,860	0.000%
2026-09-16	0.0800	0.0900	0.0700	0.0800	0.000%	18	2,860	-37.500%
2026-09-04	0.0800	0.0800	0.0700	0.0800	+14.286%	8	2,858	-37.500%
2026-09-03	0.0800	0.0800	0.0700	0.0700	0.000%	8	2,858	-28.571%
2026-09-01	0.0800	0.0900	0.0700	0.0700	-36.364%	20	2,858	-28.571%
2026-08-31	0.1100	0.1100	0.1100	0.1100	+450.000%	1	2,858	-54.545%
2026-08-25	0.0600	0.0600	0.0200	0.0200	-85.714%	15	2,858	+150.000%
2026-08-06	0.2200	0.2200	0.1400	0.1400	-6.667%	8	2,849	-64.286%
2026-08-05	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,849	-66.667%
2026-07-29	0.1600	0.1600	0.1600	0.1600	-15.789%	5	2,850	-68.750%
2026-07-21	0.1900	0.1900	0.1900	0.1900	-38.710%	1	2,850	-73.684%
2026-06-30	0.4400	0.4400	0.3000	0.3100	-6.061%	4	2,851	-83.871%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-46.774%	1	2,851	-84.848%
2026-06-25	0.6200	0.6200	0.6200	0.6200	+37.778%	2	2,851	-91.935%
2026-06-24	0.4500	0.4500	0.4500	0.4500	+21.622%	15	2,851	-88.889%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-19.565%	1	2,866	-86.486%
2026-06-22	0.4600	0.4600	0.4600	0.4600	-25.806%	1	2,866	-89.130%
2026-06-09	0.6200	0.6200	0.6200	0.6200	+87.879%	4	2,866	-91.935%
2026-06-04	0.6200	0.6200	0.3300	0.3300	-36.538%	2	2,870	-84.848%
2026-05-29	0.5200	0.5200	0.5200	0.5200	-24.638%	1	2,870	-90.385%
2026-05-15	0.6900	0.6900	0.6900	0.6900	+27.778%	2	2,870	-92.754%
2026-05-12	0.5400	0.5400	0.5400	0.5400	-1.818%	1	2,870	-90.741%
2026-05-01	0.4500	0.5500	0.4500	0.5500	-9.836%	3	2,872	-90.909%
2026-04-29	0.7500	0.7500	0.5900	0.6100	-21.795%	127	2,872	-91.803%
2026-04-27	0.7800	0.7800	0.7800	0.7800	+16.418%	1	2,968	-93.590%
2026-04-24	0.6700	0.6700	0.6700	0.6700	+36.735%	2	2,968	-92.537%
2026-04-22	0.4900	0.4900	0.4900	0.4900	-22.222%	1	2,970	-89.796%
2026-04-21	0.7000	0.7300	0.6300	0.6300	-59.355%	62	3,030	-92.063%
2026-04-16	1.5500	1.5500	1.5500	1.5500	-3.727%	2	3,030	-96.774%
2026-04-15	1.6100	1.6100	1.6100	1.6100	-10.556%	10	3,032	-96.894%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+9.091%	1	3,043	-97.222%
2026-04-08	1.9400	1.9400	1.6500	1.6500	-17.500%	2	3,043	-96.970%
2026-04-07	1.8000	2.0000	1.5000	2.0000	-62.264%	10	3,043	-97.500%
2026-03-30	5.2000	5.4000	5.2000	5.3000	-1.852%	44	3,039	-99.057%
2026-03-27	5.3200	5.4000	5.3200	5.4000	+47.945%	33	3,050	-99.074%
2026-03-24	3.7000	3.7000	3.6500	3.6500	+22.896%	3	3,037	-98.630%
2026-03-19	3.0000	3.0000	2.9500	2.9700	-1.000%	30	3,040	-98.316%
2026-03-12	3.0000	3.0000	3.0000	3.0000	+1.351%	7	3,070	-98.333%
2026-03-11	2.9600	2.9600	2.9600	2.9600	+5.714%	2	3,070	-98.311%
2026-03-10	2.6000	2.8000	2.6000	2.8000	-1.060%	4	3,070	-98.214%
2026-03-09	2.8300	2.8300	2.8300	2.8300	+9.266%	1	3,072	-98.233%
2026-03-05	2.5900	2.5900	2.5900	2.5900	+3.600%	1	3,072	-98.069%
2026-03-04	2.5000	2.5000	2.5000	2.5000	+19.048%	2	3,072	-98.000%
2026-02-19	2.1000	2.1000	2.1000	2.1000	-14.286%	1	3,074	-97.619%
2026-02-13	2.4500	2.4500	2.4500	2.4500	-5.769%	50	3,125	-97.959%
2026-02-12	2.5400	2.6000	2.5000	2.6000	-17.460%	57	3,125	-98.077%
2026-02-06	3.1500	3.1500	3.1500	3.1500	-5.970%	1	3,080	-98.413%
2026-02-05	3.3200	3.3500	3.3200	3.3500	+42.553%	5	3,080	-98.507%
2026-02-04	2.3500	2.3500	2.3500	2.3500	+15.764%	1	3,080	-97.872%
2026-02-02	2.0300	2.0300	2.0300	2.0300	-0.490%	1	3,080	-97.537%
2026-01-28	2.4000	2.4000	1.9300	2.0400	-20.000%	240	3,080	-97.549%
2026-01-27	1.9200	3.0500	1.9200	2.5500	+168.421%	34	3,078	-98.039%
2026-01-23	0.9500	0.9500	0.9500	0.9500	0.000%	1	3,067	-94.737%
2026-01-22	1.0000	1.0000	0.9500	0.9500	-25.781%	2	3,066	-94.737%
2026-01-13	1.1000	1.2800	1.1000	1.2800	-0.775%	50	3,068	-96.094%
2026-01-05	0.9900	1.2900	0.9900	1.2900	-6.522%	2	3,018	-96.124%
2026-01-02	1.4000	1.4000	1.3800	1.3800	-27.368%	4	3,018	-96.377%
2025-12-22	2.1000	2.1000	1.9000	1.9000	-5.000%	5	3,022	-97.368%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-8.676%	4	3,027	-97.500%
2025-12-17	2.1900	2.1900	2.1900	2.1900	+17.742%	1	3,031	-97.717%
2025-12-16	1.7900	1.8600	1.7800	1.8600	-1.587%	4	3,032	-97.312%
2025-12-11	1.8900	1.8900	1.8900	1.8900	+5.000%	1	3,032	-97.354%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-22.747%	3	3,033	-97.222%
2025-12-03	2.3300	2.3300	2.3300	2.3300	-29.394%	5	3,036	-97.854%
2025-11-20	3.2000	3.3000	3.2000	3.3000	+6.452%	5	3,041	-98.485%
2025-11-18	3.1000	3.1000	3.1000	3.1000	+13.971%	1	3,036	-98.387%
2025-11-14	2.9000	2.9000	2.7200	2.7200	+25.926%	3	3,035	-98.162%
2025-11-12	2.3000	2.3000	2.1600	2.1600	-16.602%	31	3,037	-97.685%
2025-11-10	2.5900	2.5900	2.5900	2.5900	-6.835%	1	3,067	-98.069%
2025-11-07	2.7800	2.7800	2.7800	2.7800	+43.299%	10	3,067	-98.201%
2025-10-28	1.9400	1.9400	1.9400	1.9400	-22.400%	1	3,077	-97.423%
2025-10-22	2.5000	2.5000	2.2700	2.5000	+25.000%	15	3,077	-98.000%
2025-10-20	2.0000	2.0000	2.0000	2.0000	-6.977%	1	3,082	-97.500%
2025-10-09	2.1500	2.1500	2.1500	2.1500	-17.939%	4	3,082	-97.674%
2025-10-07	2.6200	2.6200	2.6200	2.6200	+4.800%	6	3,084	-98.092%
2025-10-06	2.5000	2.5000	2.5000	2.5000	-5.660%	3	3,084	-98.000%
2025-09-30	2.6500	2.6500	2.6500	2.6500	+20.455%	5	3,087	-98.113%
2025-09-19	2.2000	2.2000	2.2000	2.2000	+15.789%	1	3,082	-97.727%
2025-09-12	1.9000	1.9000	1.9000	1.9000	0.000%	1	3,083	-97.368%
2025-09-09	2.1700	2.9000	1.8300	1.9000	-43.452%	9	3,084	-97.368%
2025-09-08	3.3600	3.3600	3.3600	3.3600	+19.573%	1	3,089	-98.512%
2025-09-05	2.8000	2.8100	2.8000	2.8100	-6.333%	11	3,090	-98.221%
2025-09-04	3.2500	3.2500	3.0000	3.0000	-11.765%	5	3,091	-98.333%
2025-08-29	3.7000	3.7000	3.4000	3.4000	-12.821%	8	3,093	-98.529%
2025-08-28	3.9000	3.9000	3.9000	3.9000	+4.000%	1	3,093	-98.718%
2025-08-27	3.7500	3.7500	3.7500	3.7500	+1.351%	1	3,094	-98.667%
2025-08-22	3.8000	3.9600	3.7000	3.7000	-14.943%	6	3,095	-98.649%
2025-08-21	4.0100	4.3500	4.0100	4.3500	-4.396%	6	3,091	-98.851%
2025-08-20	4.5500	4.5500	4.5500	4.5500	+1.562%	1	3,091	-98.901%
2025-08-19	4.3000	4.4800	4.3000	4.4800	+10.345%	7	3,092	-98.884%
2025-08-18	4.3000	4.3000	4.0600	4.0600	-7.727%	12	3,089	-98.768%
2025-08-15	5.0000	5.0000	4.3500	4.4000	-42.634%	7	3,101	-98.864%
2025-08-14	7.6700	7.6700	7.6700	7.6700	-10.292%	1	3,107	-99.348%
2025-08-12	8.5500	8.5500	8.5500	8.5500	-1.724%	1	3,107	-99.415%
2025-08-11	9.3500	9.3500	8.7000	8.7000	-9.375%	4	3,106	-99.425%
2025-08-08	10.5500	10.5500	9.6000	9.6000	-6.977%	14	3,106	-99.479%
2025-08-07	10.2500	11.1000	9.6900	10.3200	+1.675%	489	3,104	-99.516%
2025-08-06	8.8000	10.2000	8.8000	10.1500	+9.140%	27	3,101	-99.507%
2025-08-05	9.6500	9.6500	8.6100	9.3000	-2.618%	327	3,089	-99.462%
2025-08-04	9.5500	9.5500	9.5500	9.5500	-4.786%	1	2,780	-99.476%
2025-08-01	8.0400	10.4000	8.0400	10.0300	+48.593%	2,819	2,779	-99.501%
2025-07-31	6.6500	6.7500	6.5000	6.7500	+18.007%	5	320	-99.259%
2025-07-30	6.1400	6.1400	5.5000	5.7200	-17.698%	4	321	-99.126%
2025-07-29	8.7500	8.7500	5.5000	6.9500	+21.930%	29	320	-99.281%
2025-07-28	8.0000	8.0000	5.7000	5.7000	-25.490%	17	299	-99.123%
2025-07-25	7.6500	7.6500	7.6500	7.6500	-7.831%	5	286	-99.346%
2025-07-24	7.7000	8.3000	7.7000	8.3000	+4.403%	4	291	-99.398%
2025-07-23	7.9500	7.9500	7.9500	7.9500	-9.143%	1	289	-99.371%
2025-07-18	8.3100	8.7500	8.2500	8.7500	+8.025%	3	290	-99.429%
2025-07-17	8.2200	8.2200	7.9000	8.1000	+2.532%	13	289	-99.383%
2025-07-16	7.9000	7.9000	7.9000	7.9000	-0.629%	1	288	-99.367%
2025-07-15	7.7800	8.0500	7.7800	7.9500	+5.578%	6	288	-99.371%
2025-07-14	7.6500	7.6500	7.5300	7.5300	-5.164%	7	284	-99.336%
2025-07-07	7.9400	7.9400	7.9400	7.9400	+8.027%	3	279	-99.370%
2025-07-01	7.3500	7.3500	7.3500	7.3500	-20.968%	1	279	-99.320%
2025-06-17	8.6000	9.7000	8.6000	9.3000	-4.615%	5	280	-99.462%
2025-06-16	9.5000	9.7500	9.5000	9.7500	+8.454%	33	279	-99.487%
2025-06-13	8.9900	8.9900	8.9900	8.9900	-4.868%	2	269	-99.444%
2025-06-11	9.7500	9.7500	9.3000	9.4500	-6.436%	6	268	-99.471%
2025-06-10	10.7000	10.7000	10.1000	10.1000	+1.000%	3	268	-99.505%
2025-06-09	10.0000	10.0000	10.0000	10.0000	-1.478%	2	271	-99.500%
2025-06-06	10.1500	10.1500	10.1500	10.1500	-10.965%	4	273	-99.507%
2025-06-05	10.6600	11.4000	10.6600	11.4000	+7.042%	7	273	-99.561%
2025-06-04	10.6500	10.6500	10.6500	10.6500	+0.948%	1	271	-99.531%
2025-06-03	10.5500	10.5500	10.5500	10.5500	+0.476%	1	271	-99.526%
2025-06-02	10.8500	10.8500	10.5000	10.5000	-6.750%	2	272	-99.524%
2025-05-30	11.5000	11.5000	11.0300	11.2600	-4.576%	26	274	-99.556%
2025-05-29	11.8000	11.8000	11.8000	11.8000	-0.169%	1	281	-99.576%
2025-05-28	11.8200	11.8200	11.8200	11.8200	-9.077%	2	280	-99.577%
2025-05-27	13.7300	13.7300	12.9000	13.0000	-2.256%	6	281	-99.615%
2025-05-23	13.6000	13.6000	13.3000	13.3000	+10.833%	4	278	-99.624%
2025-05-21	11.5000	12.5400	11.5000	12.0000	+23.077%	34	278	-99.583%
2025-05-20	10.4000	11.1100	9.7500	9.7500	-14.474%	29	284	-99.487%
2025-05-19	13.1500	13.6500	10.8000	11.4000	-22.184%	34	286	-99.561%
2025-05-16	18.8300	19.0000	14.6500	14.6500	-19.945%	124	299	-99.659%
2025-05-15	15.9600	22.9000	13.0000	18.3000	+73.954%	258	301	-99.727%
2025-05-14	10.1000	10.8600	9.4800	10.5200	0.000%	218	0	-99.525%