Dark

UNH20270115P170
UNH Jan 15 2027 170.00 Put (UNH270115P00170000)
option OPRA

EOD

Sep 22, 2026

0.0800+60.000%(+0.0300)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0100	0.1500	0.0100	0.0800	+60.000%	52	369	0.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-68.750%	4	368	+60.000%
2026-08-21	0.1800	0.1800	0.1600	0.1600	+33.333%	2	368	-50.000%
2026-08-20	0.1200	0.1200	0.1200	0.1200	-33.333%	1	368	-33.333%
2026-08-19	0.1800	0.1800	0.1800	0.1800	+5.882%	1	368	-55.556%
2026-08-07	0.1700	0.1700	0.1700	0.1700	-51.429%	1	367	-52.941%
2026-08-04	0.3500	0.3500	0.3500	0.3500	+40.000%	1	367	-77.143%
2026-07-30	0.2500	0.2600	0.2500	0.2500	+2,400.000%	9	367	-68.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	-97.674%	1	359	+700.000%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-21.818%	5	359	-81.395%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+10.000%	10	364	-85.455%
2026-06-18	0.5000	0.5000	0.5000	0.5000	+19.048%	1	365	-84.000%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-14.286%	1	365	-80.952%
2026-06-11	0.5000	0.5000	0.4900	0.4900	+11.364%	4	365	-83.673%
2026-06-10	0.5900	0.7000	0.4400	0.4400	-49.425%	50	363	-81.818%
2026-05-18	0.8700	0.8700	0.8700	0.8700	+29.851%	3	404	-90.805%
2026-05-01	0.6700	0.6700	0.6700	0.6700	-4.286%	20	414	-88.060%
2026-04-29	0.8400	0.8400	0.7000	0.7000	-9.091%	24	414	-88.571%
2026-04-22	0.7700	0.7700	0.7700	0.7700	-13.483%	1	438	-89.610%
2026-04-21	0.9900	0.9900	0.8900	0.8900	-60.268%	3	439	-91.011%
2026-04-16	2.2400	2.2400	2.2400	2.2400	+2.752%	2	439	-96.429%
2026-04-15	2.1400	2.1800	2.1400	2.1800	+1.869%	17	441	-96.330%
2026-04-14	2.0000	2.1400	2.0000	2.1400	-4.464%	26	441	-96.262%
2026-04-10	2.2400	2.2400	2.2400	2.2400	-5.882%	10	467	-96.429%
2026-04-09	2.3800	2.3800	2.3800	2.3800	-51.626%	20	467	-96.639%
2026-04-01	4.9200	4.9200	4.9200	4.9200	-26.015%	1	467	-98.374%
2026-03-30	6.6500	6.6500	6.6500	6.6500	-4.040%	2	468	-98.797%
2026-03-27	6.4300	6.9300	6.3900	6.9300	+28.333%	7	468	-98.846%
2026-03-26	4.6900	5.4000	4.6900	5.4000	+8.652%	13	463	-98.519%
2026-03-25	5.0000	5.1500	4.8600	4.9700	+0.811%	68	457	-98.390%
2026-03-24	4.8900	4.9300	4.8900	4.9300	+2.708%	2	477	-98.377%
2026-03-23	4.6300	4.8000	4.6300	4.8000	+15.663%	2	477	-98.333%
2026-03-20	4.2500	4.2500	4.1500	4.1500	-6.951%	8	477	-98.072%
2026-03-13	4.4600	4.4600	4.4600	4.4600	+3.721%	6	480	-98.206%
2026-03-12	3.6700	4.3000	3.6700	4.3000	+36.508%	14	474	-98.140%
2026-02-27	3.1500	3.1500	3.1500	3.1500	+19.318%	10	474	-97.460%
2026-02-23	2.6400	2.6400	2.6400	2.6400	-25.634%	1	465	-96.970%
2026-02-12	3.5500	3.5500	3.5500	3.5500	-4.570%	10	466	-97.746%
2026-02-06	3.6800	3.7300	3.6800	3.7200	-16.404%	21	456	-97.849%
2026-02-05	4.4500	4.4500	4.4500	4.4500	+38.199%	2	437	-98.202%
2026-02-03	2.9800	3.2200	2.9800	3.2200	+12.982%	2	439	-97.516%
2026-01-29	2.8500	2.8500	2.8500	2.8500	+6.742%	1	438	-97.193%
2026-01-28	2.9000	3.5500	2.6700	2.6700	-25.000%	423	439	-97.004%
2026-01-27	7.0500	7.0500	2.8300	3.5600	+167.669%	9	366	-97.753%
2026-01-26	1.3300	1.3300	1.3300	1.3300	-35.122%	1	362	-93.985%
2026-01-15	2.0500	2.0500	2.0500	2.0500	+41.379%	10	363	-96.098%
2026-01-08	1.4500	1.4500	1.4500	1.4500	+13.281%	5	353	-94.483%
2026-01-06	1.2800	1.2800	1.2800	1.2800	-30.811%	2	358	-93.750%
2026-01-02	1.8500	1.8500	1.8500	1.8500	-13.146%	5	356	-95.676%
2025-12-30	2.1300	2.1300	2.1300	2.1300	-21.111%	10	356	-96.244%
2025-12-22	2.7000	2.7000	2.7000	2.7000	+11.570%	3	356	-97.037%
2025-12-16	2.3700	2.4200	2.3700	2.4200	-7.280%	2	353	-96.694%
2025-12-03	2.6100	2.6100	2.6100	2.6100	-15.806%	5	353	-96.935%
2025-12-02	3.1000	3.1000	3.1000	3.1000	-10.145%	10	353	-97.419%
2025-11-17	3.4300	3.4500	3.4300	3.4500	+12.013%	51	348	-97.681%
2025-11-13	3.0800	3.0800	3.0800	3.0800	+2.667%	1	342	-97.403%
2025-11-12	3.0000	3.0000	3.0000	3.0000	-7.692%	2	341	-97.333%
2025-11-10	3.2500	3.2500	3.2500	3.2500	-11.685%	2	343	-97.538%
2025-11-07	3.7800	3.7800	3.6800	3.6800	+5.143%	6	343	-97.826%
2025-11-06	3.5000	3.5500	3.4500	3.5000	+25.448%	4	343	-97.714%
2025-10-30	2.7900	2.7900	2.7900	2.7900	-7.000%	1	343	-97.133%
2025-10-24	3.1700	3.1700	3.0000	3.0000	-19.137%	2	342	-97.333%
2025-10-22	3.0000	3.7100	3.0000	3.7100	+33.935%	3	342	-97.844%
2025-10-21	2.7700	2.7700	2.7700	2.7700	+9.055%	1	341	-97.112%
2025-10-10	2.5400	2.5400	2.5400	2.5400	-10.877%	10	341	-96.850%
2025-10-08	2.8500	2.8500	2.8500	2.8500	-23.797%	8	351	-97.193%
2025-10-07	3.7400	3.7400	3.7400	3.7400	+20.645%	1	359	-97.861%
2025-09-24	3.1000	3.1000	3.1000	3.1000	+9.541%	4	359	-97.419%
2025-09-10	2.8300	2.8300	2.8300	2.8300	-32.619%	1	363	-97.173%
2025-09-05	4.2000	4.2000	4.2000	4.2000	+2.439%	1	364	-98.095%
2025-09-02	4.1000	4.1000	4.1000	4.1000	-13.136%	1	364	-98.049%
2025-08-22	5.0500	5.0500	4.7200	4.7200	-17.193%	42	364	-98.305%
2025-08-21	5.1000	5.7000	5.1000	5.7000	+10.680%	3	385	-98.596%
2025-08-18	5.1200	5.1500	4.8500	5.1500	-1.905%	4	384	-98.447%
2025-08-15	6.8100	6.8100	5.2500	5.2500	-47.500%	9	386	-98.476%
2025-08-14	10.0000	10.0000	10.0000	10.0000	+3.520%	1	383	-99.200%
2025-08-13	9.6600	9.6600	9.6600	9.6600	-29.179%	1	382	-99.172%
2025-08-07	13.6400	13.6400	13.6400	13.6400	+11.256%	2	383	-99.413%
2025-08-05	13.0100	13.7700	12.2600	12.2600	+0.905%	4	383	-99.347%
2025-08-04	12.1800	12.8000	11.9000	12.1500	-4.706%	491	381	-99.342%
2025-08-01	11.7500	12.7500	11.7500	12.7500	+27.500%	44	181	-99.373%
2025-07-31	10.0000	10.0000	10.0000	10.0000	+26.582%	1	153	-99.200%
2025-07-30	8.0200	8.1000	7.8000	7.9000	-5.389%	6	152	-98.987%
2025-07-29	7.8500	8.3500	7.8500	8.3500	-21.226%	5	150	-99.042%
2025-07-18	10.5000	10.6000	10.5000	10.6000	+4.847%	3	147	-99.245%
2025-07-17	9.8500	10.1100	9.8500	10.1100	+4.876%	2	145	-99.209%
2025-07-15	9.6400	9.6400	9.6400	9.6400	+7.111%	1	145	-99.170%
2025-07-10	9.0000	9.0000	9.0000	9.0000	-2.174%	1	144	-99.111%
2025-07-01	9.2000	9.2000	9.2000	9.2000	-16.742%	1	145	-99.130%
2025-06-17	11.0500	11.0500	11.0500	11.0500	+4.839%	1	146	-99.276%
2025-06-12	10.5400	10.5400	10.5400	10.5400	-5.725%	1	145	-99.241%
2025-06-11	11.1800	11.1800	11.1800	11.1800	-7.603%	10	144	-99.284%
2025-06-09	11.8100	12.1800	11.8000	12.1000	-1.626%	64	134	-99.339%
2025-06-06	12.5000	12.7000	12.3000	12.3000	-8.754%	66	102	-99.350%
2025-06-05	12.5000	13.5000	12.5000	13.4800	+8.710%	5	70	-99.407%
2025-06-02	12.4000	12.4000	12.4000	12.4000	-21.865%	1	68	-99.355%
2025-05-27	15.8700	15.8700	15.8700	15.8700	+7.959%	1	68	-99.496%
2025-05-23	14.7000	14.7000	14.7000	14.7000	-2.000%	2	68	-99.456%
2025-05-22	15.0000	15.0000	15.0000	15.0000	+20.482%	10	68	-99.467%
2025-05-20	12.4500	12.4500	12.4500	12.4500	-4.962%	1	58	-99.357%
2025-05-19	13.0000	13.1000	12.8000	13.1000	-33.503%	3	57	-99.389%
2025-05-16	21.5000	21.5000	19.7000	19.7000	-8.372%	4	58	-99.594%
2025-05-15	19.3700	25.0000	19.3700	21.5000	+74.797%	64	58	-99.628%
2025-05-14	12.3000	12.3000	12.3000	12.3000	0.000%	2	0	-99.350%