Dark

UNH20270115P180
UNH Jan 15 2027 180.00 Put (UNH270115P00180000)
option OPRA

EOD

Sep 24, 2026

0.1000-9.091%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1500	0.1000	0.1000	-9.091%	4	485	0.000%
2026-09-23	0.1500	0.1500	0.1100	0.1100	+22.222%	2	484	-9.091%
2026-09-22	0.1500	0.1500	0.0900	0.0900	0.000%	4	484	+11.111%
2026-09-21	0.1500	0.1500	0.0900	0.0900	-35.714%	2	484	+11.111%
2026-09-14	0.1400	0.1400	0.1400	0.1400	0.000%	10	484	-28.571%
2026-09-04	0.1800	0.2000	0.1400	0.1400	+27.273%	4	475	-28.571%
2026-09-03	0.1800	0.1800	0.1100	0.1100	0.000%	2	475	-9.091%
2026-09-02	0.1000	0.2400	0.1000	0.1100	-45.000%	4	475	-9.091%
2026-09-01	0.1900	0.2000	0.1900	0.2000	-16.667%	3	475	-50.000%
2026-08-27	0.2400	0.2400	0.2400	0.2400	+20.000%	2	473	-58.333%
2026-08-20	0.2000	0.2000	0.2000	0.2000	-16.667%	2	473	-50.000%
2026-08-19	0.2400	0.2400	0.2400	0.2400	+26.316%	1	473	-58.333%
2026-08-13	0.1900	0.1900	0.1900	0.1900	-17.391%	1	473	-47.368%
2026-08-07	0.3100	0.3100	0.2300	0.2300	-11.538%	250	474	-56.522%
2026-08-04	0.2500	0.2600	0.2500	0.2600	+36.842%	33	490	-61.538%
2026-07-30	0.2200	0.2200	0.1900	0.1900	-54.762%	5	490	-47.368%
2026-06-30	0.4200	0.4200	0.4200	0.4200	-6.667%	1	490	-76.190%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-21.053%	1	490	-77.778%
2026-06-26	0.6000	0.6000	0.5700	0.5700	-12.308%	2	490	-82.456%
2026-06-25	0.6800	0.6800	0.6500	0.6500	-9.722%	10	492	-84.615%
2026-06-23	0.7200	0.7200	0.7200	0.7200	+41.176%	3	502	-86.111%
2026-06-22	0.5100	0.5100	0.5100	0.5100	-39.286%	1	505	-80.392%
2026-06-04	0.8700	0.8700	0.6000	0.8400	-3.448%	5	505	-88.095%
2026-06-01	0.8700	0.8800	0.8700	0.8700	-4.396%	4	506	-88.506%
2026-05-27	0.9100	0.9100	0.9100	0.9100	-6.186%	4	510	-89.011%
2026-05-11	0.9700	0.9700	0.9700	0.9700	-3.960%	1	506	-89.691%
2026-05-05	1.0000	1.0100	1.0000	1.0100	+10.989%	3	507	-90.099%
2026-05-04	0.9000	0.9100	0.8000	0.9100	+1.111%	16	507	-89.011%
2026-05-01	0.8400	0.9200	0.8400	0.9000	-3.226%	51	522	-88.889%
2026-04-30	0.9300	0.9300	0.9300	0.9300	-3.125%	1	522	-89.247%
2026-04-29	0.8800	0.9600	0.8800	0.9600	-4.950%	2	521	-89.583%
2026-04-28	1.2000	1.2000	1.0100	1.0100	-18.548%	2	522	-90.099%
2026-04-27	1.3200	1.3200	1.2400	1.2400	+7.826%	4	522	-91.935%
2026-04-22	1.1500	1.1500	1.1500	1.1500	-8.000%	2	522	-91.304%
2026-04-21	2.0000	2.0000	0.9600	1.2500	-45.652%	9	523	-92.000%
2026-04-20	2.3000	2.3000	2.3000	2.3000	+9.524%	1	523	-95.652%
2026-04-17	2.1000	2.1000	2.1000	2.1000	-21.642%	10	522	-95.238%
2026-04-16	2.6300	2.6800	2.6300	2.6800	-2.190%	71	516	-96.269%
2026-04-15	2.6000	2.9200	2.6000	2.7400	+5.385%	13	496	-96.350%
2026-04-14	2.6100	2.6800	2.6000	2.6000	-6.475%	8	499	-96.154%
2026-04-13	2.7800	2.7800	2.7800	2.7800	-7.333%	1	500	-96.403%
2026-04-10	2.9500	3.1600	2.8800	3.0000	-4.153%	19	500	-96.667%
2026-04-09	3.3000	3.3500	3.1000	3.1300	+2.623%	22	500	-96.805%
2026-04-08	3.2500	3.2500	3.0500	3.0500	-10.294%	15	497	-96.721%
2026-04-07	3.2400	3.4000	3.2000	3.4000	-34.615%	20	501	-97.059%
2026-04-06	5.2000	5.2000	5.2000	5.2000	-14.050%	2	504	-98.077%
2026-04-02	5.9500	6.0500	5.9500	6.0500	-2.419%	50	492	-98.347%
2026-04-01	6.2000	6.2000	6.2000	6.2000	-21.019%	3	492	-98.387%
2026-03-31	7.8500	7.8500	7.8500	7.8500	-5.988%	1	495	-98.726%
2026-03-30	8.8500	8.8500	8.3000	8.3500	+5.031%	3	494	-98.802%
2026-03-27	8.6000	8.7500	7.9500	7.9500	+19.549%	9	492	-98.742%
2026-03-26	6.6900	6.6900	6.6500	6.6500	+4.724%	2	489	-98.496%
2026-03-25	6.3500	6.3500	6.3500	6.3500	+0.794%	2	489	-98.425%
2026-03-24	6.3000	6.3000	6.3000	6.3000	+5.000%	8	487	-98.413%
2026-03-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	495	-98.333%
2026-03-20	5.1900	6.0000	5.1900	6.0000	+25.000%	5	494	-98.333%
2026-03-18	4.8000	4.8000	4.8000	4.8000	+5.495%	4	492	-97.917%
2026-03-17	4.5800	4.5800	4.5500	4.5500	-10.433%	7	492	-97.802%
2026-03-13	5.3900	5.5500	5.0800	5.0800	-2.308%	5	499	-98.031%
2026-03-11	5.0500	5.2000	5.0400	5.2000	+8.559%	8	499	-98.077%
2026-03-10	4.7500	4.7900	4.7500	4.7900	+4.130%	2	492	-97.912%
2026-03-05	4.8000	4.8000	4.6000	4.6000	+4.545%	7	492	-97.826%
2026-03-02	4.4000	4.4000	4.4000	4.4000	0.000%	2	485	-97.727%
2026-02-27	4.4000	4.4000	4.4000	4.4000	+2.326%	4	487	-97.727%
2026-02-26	4.3000	4.3000	4.3000	4.3000	-10.417%	1	487	-97.674%
2026-02-25	5.0700	5.0700	4.8000	4.8000	-10.280%	2	489	-97.917%
2026-02-24	5.2300	5.3500	5.2300	5.3500	+41.910%	2	489	-98.131%
2026-02-23	3.8000	3.8400	3.7700	3.7700	+3.288%	3	487	-97.347%
2026-02-20	3.6500	3.6500	3.6500	3.6500	-18.889%	2	487	-97.260%
2026-02-13	4.5000	4.5000	4.5000	4.5000	-8.163%	1	490	-97.778%
2026-02-10	4.9000	4.9000	4.9000	4.9000	-1.606%	5	490	-97.959%
2026-02-09	4.9800	4.9800	4.9800	4.9800	-4.231%	1	485	-97.992%
2026-02-06	5.3200	5.4500	5.2000	5.2000	+8.108%	9	485	-98.077%
2026-02-05	5.8000	5.8000	4.8100	4.8100	+1.263%	2	479	-97.921%
2026-02-04	5.1000	5.1000	4.7500	4.7500	+15.854%	8	478	-97.895%
2026-02-03	4.1000	4.1000	4.1000	4.1000	+3.535%	1	470	-97.561%
2026-02-02	3.9600	3.9600	3.9600	3.9600	+2.062%	1	469	-97.475%
2026-01-30	3.9300	3.9300	3.8800	3.8800	-0.513%	3	470	-97.423%
2026-01-29	3.4000	3.9000	3.4000	3.9000	+4.278%	4	470	-97.436%
2026-01-28	3.9200	4.0000	3.7400	3.7400	-19.570%	5	468	-97.326%
2026-01-27	3.4000	5.7000	3.4000	4.6500	+158.333%	384	471	-97.849%
2026-01-26	1.8000	1.8000	1.8000	1.8000	+2.273%	6	397	-94.444%
2026-01-22	1.7600	1.7600	1.7600	1.7600	-12.000%	5	391	-94.318%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-9.091%	1	391	-95.000%
2026-01-14	2.2000	2.2000	2.2000	2.2000	+2.326%	1	392	-95.455%
2026-01-08	2.2400	2.3000	1.9800	2.1500	-13.655%	29	391	-95.349%
2026-01-02	2.4900	2.4900	2.4900	2.4900	-17.822%	5	400	-95.984%
2025-12-29	3.0300	3.0300	3.0300	3.0300	+8.214%	2	400	-96.700%
2025-12-23	2.7000	2.8000	2.7000	2.8000	-11.111%	2	400	-96.429%
2025-12-12	3.1500	3.1500	3.1500	3.1500	-10.000%	1	399	-96.825%
2025-12-03	3.5000	3.5000	3.5000	3.5000	-11.168%	1	399	-97.143%
2025-12-02	3.9500	4.0100	3.9400	3.9400	+1.026%	10	399	-97.462%
2025-12-01	3.8500	3.9000	3.8000	3.9000	0.000%	6	404	-97.436%
2025-11-28	3.9500	3.9500	3.9000	3.9000	-7.143%	2	406	-97.436%
2025-11-25	4.1500	4.2000	4.1500	4.2000	-9.677%	17	406	-97.619%
2025-11-14	4.5500	4.6500	4.5500	4.6500	+24.000%	46	406	-97.849%
2025-11-12	3.7500	3.7500	3.7500	3.7500	+5.042%	1	451	-97.333%
2025-11-06	3.5700	3.5700	3.5700	3.5700	-17.552%	1	451	-97.199%
2025-11-03	4.3300	4.3300	4.3300	4.3300	+31.212%	1	450	-97.691%
2025-10-27	3.3000	3.3000	3.3000	3.3000	-5.714%	1	450	-96.970%
2025-10-24	3.5000	3.5000	3.5000	3.5000	-12.718%	1	450	-97.143%
2025-10-23	4.0100	4.0100	4.0100	4.0100	+11.389%	2	450	-97.506%
2025-10-20	3.6000	3.6000	3.6000	3.6000	-23.404%	1	448	-97.222%
2025-10-13	4.7000	4.7000	4.7000	4.7000	+34.286%	1	447	-97.872%
2025-10-10	3.7500	3.7500	3.1000	3.5000	-15.663%	19	447	-97.143%
2025-10-03	3.4000	4.1500	3.4000	4.1500	-15.306%	2	447	-97.590%
2025-10-01	4.9000	4.9000	4.9000	4.9000	+22.500%	1	446	-97.959%
2025-09-29	4.0000	4.0000	4.0000	4.0000	0.000%	1	446	-97.500%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+11.111%	4	446	-97.500%
2025-09-17	3.6000	3.6000	3.6000	3.6000	-8.861%	2	446	-97.222%
2025-09-12	3.9500	3.9500	3.9500	3.9500	+27.419%	1	446	-97.468%
2025-09-11	3.1000	3.1000	3.1000	3.1000	-11.429%	3	447	-96.774%
2025-09-10	3.5000	3.5000	3.5000	3.5000	-14.634%	1	447	-97.143%
2025-09-09	4.1000	4.1000	4.1000	4.1000	-10.284%	1	448	-97.561%
2025-09-05	5.1000	5.8500	4.1800	4.5700	-26.880%	26	448	-97.812%
2025-08-28	6.2500	6.2500	6.2500	6.2500	-5.303%	2	444	-98.400%
2025-08-27	6.6000	6.6000	6.6000	6.6000	+4.265%	1	444	-98.485%
2025-08-26	6.4500	6.4500	6.3300	6.3300	-1.094%	15	444	-98.420%
2025-08-25	6.4000	6.4000	6.4000	6.4000	-14.324%	1	444	-98.438%
2025-08-20	7.4700	7.4700	7.4700	7.4700	+7.637%	1	443	-98.661%
2025-08-15	9.2500	9.3200	6.3500	6.9400	-41.681%	96	443	-98.559%
2025-08-14	12.5000	12.5000	11.9000	11.9000	+0.168%	7	484	-99.160%
2025-08-13	11.9300	12.2500	11.8800	11.8800	-9.244%	7	479	-99.158%
2025-08-12	13.0900	13.0900	13.0900	13.0900	-8.653%	5	480	-99.236%
2025-08-11	13.9500	14.4200	13.9500	14.3300	-7.786%	5	480	-99.302%
2025-08-07	14.0000	16.6600	14.0000	15.5400	+5.714%	8	478	-99.356%
2025-08-06	15.3000	15.3000	14.7000	14.7000	-0.339%	3	475	-99.320%
2025-08-05	14.8300	16.5700	14.7500	14.7500	-4.345%	7	473	-99.322%
2025-08-04	14.5700	15.7100	14.0000	15.4200	-3.925%	4	470	-99.351%
2025-08-01	14.1500	16.9500	14.1500	16.0500	+40.175%	172	471	-99.377%
2025-07-31	10.8000	11.9500	10.8000	11.4500	+7.512%	52	323	-99.127%
2025-07-30	10.3500	10.8000	10.3500	10.6500	+3.902%	258	286	-99.061%
2025-07-29	9.6600	10.2500	9.6600	10.2500	+7.330%	10	137	-99.024%
2025-07-28	9.5500	9.5500	9.5500	9.5500	-16.228%	15	136	-98.953%
2025-07-25	12.0900	12.0900	11.4000	11.4000	-0.437%	16	122	-99.123%
2025-07-23	11.6000	11.6000	11.4500	11.4500	-6.683%	28	114	-99.127%
2025-07-22	11.9500	12.2700	11.7300	12.2700	+0.163%	9	89	-99.185%
2025-07-21	12.1600	12.2500	12.1600	12.2500	-3.085%	22	83	-99.184%
2025-07-18	12.6400	12.6400	12.6400	12.6400	+8.127%	1	63	-99.209%
2025-07-17	10.8700	11.6900	10.5500	11.6900	+4.004%	4	63	-99.145%
2025-07-16	11.2400	11.2400	11.2400	11.2400	+5.838%	10	61	-99.110%
2025-07-11	10.6200	10.6200	10.6200	10.6200	-0.748%	3	51	-99.058%
2025-07-07	10.7000	10.7000	10.7000	10.7000	-6.140%	1	51	-99.065%
2025-07-02	11.4000	11.4000	11.4000	11.4000	-10.938%	1	51	-99.123%
2025-06-17	12.9500	12.9500	12.8000	12.8000	-7.914%	6	56	-99.219%
2025-06-10	14.2200	14.2200	13.9000	13.9000	-5.313%	2	51	-99.281%
2025-06-04	14.6800	14.6800	14.6800	14.6800	-7.382%	1	51	-99.319%
2025-05-29	15.8500	15.8500	15.8500	15.8500	+0.635%	1	51	-99.369%
2025-05-28	17.5000	17.5000	15.7500	15.7500	-8.960%	26	51	-99.365%
2025-05-27	17.6500	17.6500	17.3000	17.3000	+0.581%	21	30	-99.422%
2025-05-23	17.2000	17.2000	17.2000	17.2000	+0.585%	2	9	-99.419%
2025-05-22	17.3900	17.3900	17.1000	17.1000	+8.091%	2	9	-99.415%
2025-05-21	16.5500	16.5500	15.8200	15.8200	+7.619%	4	8	-99.368%
2025-05-20	14.8200	14.8200	14.7000	14.7000	-23.117%	3	7	-99.320%
2025-05-16	22.8000	22.8000	19.1200	19.1200	-28.523%	4	5	-99.477%
2025-05-15	26.0800	27.9400	25.1900	26.7500	+86.281%	8	7	-99.626%
2025-05-14	14.3600	14.3600	14.3600	14.3600	0.000%	2	0	-99.304%