Dark

UNH20270115P185
UNH Jan 15 2027 185.00 Put (UNH270115P00185000)
option OPRA

EOD

Sep 22, 2026

0.1200+9.091%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1900	0.1900	0.1200	0.1200	+9.091%	2	516	0.000%
2026-09-21	0.2200	0.2200	0.1100	0.1100	-56.000%	2	517	+9.091%
2026-09-17	0.2500	0.2500	0.2500	0.2500	-10.714%	1	517	-52.000%
2026-09-09	0.2800	0.2800	0.2800	0.2800	+86.667%	1	516	-57.143%
2026-09-08	0.2400	0.2400	0.1500	0.1500	0.000%	2	515	-20.000%
2026-09-04	0.2000	0.2000	0.1500	0.1500	+15.385%	2	514	-20.000%
2026-09-03	0.2000	0.2000	0.1300	0.1300	-48.000%	6	514	-7.692%
2026-09-02	0.2500	0.2500	0.2500	0.2500	+92.308%	1	511	-52.000%
2026-09-01	0.1300	0.1300	0.1300	0.1300	-53.571%	1	510	-7.692%
2026-08-27	0.3600	0.3600	0.2800	0.2800	+115.385%	2	509	-57.143%
2026-08-19	0.1300	0.1300	0.1300	0.1300	-48.000%	1	509	-7.692%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-30.556%	1	509	-52.000%
2026-08-04	0.3600	0.3600	0.3600	0.3600	+80.000%	1	509	-66.667%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-37.500%	2	508	-40.000%
2026-07-29	0.3200	0.3200	0.3200	0.3200	+23.077%	1	510	-62.500%
2026-07-22	0.2600	0.2600	0.2600	0.2600	-18.750%	10	511	-53.846%
2026-07-17	0.3200	0.3200	0.3200	0.3200	0.000%	10	501	-62.500%
2026-07-16	0.3200	0.3200	0.3200	0.3200	-52.239%	2	511	-62.500%
2026-06-29	0.6700	0.6700	0.6700	0.6700	+8.065%	1	511	-82.090%
2026-06-22	0.6200	0.6200	0.6200	0.6200	-41.509%	1	512	-80.645%
2026-06-02	1.0600	1.0600	1.0600	1.0600	-7.826%	10	512	-88.679%
2026-06-01	1.1500	1.1500	1.1500	1.1500	+2.679%	2	502	-89.565%
2026-05-29	1.1200	1.1200	1.1200	1.1200	-0.885%	1	502	-89.286%
2026-05-27	1.1500	1.1500	1.1300	1.1300	-9.600%	2	503	-89.381%
2026-05-15	1.3000	1.3000	1.2500	1.2500	-4.580%	2	503	-90.400%
2026-05-13	1.3100	1.3100	1.3100	1.3100	+28.431%	2	503	-90.840%
2026-05-12	1.0200	1.0200	1.0200	1.0200	-8.108%	1	501	-88.235%
2026-05-08	1.1100	1.1100	1.1100	1.1100	+27.586%	1	501	-89.189%
2026-05-04	0.8700	0.8700	0.8700	0.8700	-17.925%	1	500	-86.207%
2026-05-01	1.0100	1.1300	1.0100	1.0600	+11.579%	42	481	-88.679%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-17.391%	2	481	-87.368%
2026-04-29	0.9700	1.1600	0.9700	1.1500	-8.000%	43	481	-89.565%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-6.015%	2	473	-90.400%
2026-04-24	1.3300	1.3300	1.3300	1.3300	+2.308%	2	471	-90.977%
2026-04-23	1.3000	1.3000	1.3000	1.3000	+25.000%	1	473	-90.769%
2026-04-22	1.0400	1.0400	1.0400	1.0400	-61.049%	1	474	-88.462%
2026-04-17	2.6500	2.6800	2.6500	2.6700	-15.506%	24	474	-95.506%
2026-04-16	3.1100	3.1600	3.1100	3.1600	-1.250%	8	472	-96.203%
2026-04-15	3.4000	3.4000	3.2000	3.2000	+9.966%	9	480	-96.250%
2026-04-14	3.0000	3.0000	2.9100	2.9100	-13.905%	8	480	-95.876%
2026-04-10	3.3300	3.5300	3.2600	3.3800	-4.249%	24	472	-96.450%
2026-04-09	3.5500	3.5500	3.5300	3.5300	-5.362%	15	472	-96.601%
2026-04-07	3.9500	3.9500	3.7300	3.7300	-59.892%	7	472	-96.783%
2026-03-30	9.3000	9.3000	9.3000	9.3000	+12.591%	1	473	-98.710%
2026-03-27	8.2600	8.2600	8.2600	8.2600	+8.257%	5	473	-98.547%
2026-03-26	7.2500	7.6300	7.2500	7.6300	+8.227%	12	473	-98.427%
2026-03-23	6.8200	7.0500	6.8200	7.0500	+42.424%	5	473	-98.298%
2026-03-17	4.8000	5.0500	4.7500	4.9500	-2.941%	282	473	-97.576%
2026-03-16	5.4500	5.4500	5.0500	5.1000	-13.559%	125	225	-97.647%
2026-03-13	5.7100	5.9000	5.7100	5.9000	-6.349%	10	121	-97.966%
2026-03-12	6.2000	6.3000	6.2000	6.3000	+19.545%	7	125	-98.095%
2026-03-03	5.3500	5.3500	5.2700	5.2700	+17.111%	5	121	-97.723%
2026-02-27	4.8000	4.8000	4.5000	4.5000	-25.000%	8	116	-97.333%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+39.535%	2	108	-98.000%
2026-02-23	4.3400	4.3400	4.3000	4.3000	-24.561%	2	106	-97.209%
2026-02-10	5.7000	5.7000	5.7000	5.7000	+3.636%	25	108	-97.895%
2026-02-09	5.5000	5.5000	5.5000	5.5000	-14.992%	22	93	-97.818%
2026-02-06	6.1700	6.4700	6.0900	6.4700	-4.853%	3	81	-98.145%
2026-02-05	6.0200	6.8000	6.0200	6.8000	+18.261%	2	80	-98.235%
2026-02-04	5.7500	5.7500	5.7500	5.7500	+11.004%	2	78	-97.913%
2026-02-03	5.1800	5.1800	5.1800	5.1800	+14.602%	3	77	-97.683%
2026-02-02	4.3800	4.5200	4.3800	4.5200	-2.796%	6	75	-97.345%
2026-01-30	4.6500	4.6500	4.6500	4.6500	+25.676%	4	79	-97.419%
2026-01-29	3.7000	3.7000	3.7000	3.7000	-16.854%	1	78	-96.757%
2026-01-28	4.4000	4.4500	4.4000	4.4500	-19.820%	2	77	-97.303%
2026-01-27	5.5000	5.5500	5.5000	5.5500	+48.794%	2	77	-97.838%
2025-12-22	3.7300	3.7300	3.7300	3.7300	+6.571%	1	77	-96.783%
2025-12-19	3.5300	3.5300	3.5000	3.5000	-34.579%	11	77	-96.571%
2025-11-17	5.3500	5.3500	5.3500	5.3500	+21.591%	7	67	-97.757%
2025-10-23	4.4000	4.4000	4.4000	4.4000	0.000%	1	67	-97.273%
2025-10-22	4.4000	4.4000	4.4000	4.4000	+18.919%	1	67	-97.273%
2025-10-20	3.7000	3.7000	3.7000	3.7000	0.000%	5	67	-96.757%
2025-10-08	3.7000	3.7000	3.7000	3.7000	-11.271%	5	67	-96.757%
2025-09-16	4.1700	4.1700	4.1700	4.1700	+11.497%	1	67	-97.122%
2025-09-09	3.7400	3.7400	3.7400	3.7400	-25.941%	1	67	-96.791%
2025-09-08	5.0500	5.0500	5.0500	5.0500	-20.472%	1	67	-97.624%
2025-09-03	6.3500	6.3500	6.3500	6.3500	-11.806%	2	67	-98.110%
2025-08-25	7.2000	7.2000	7.2000	7.2000	-1.370%	1	69	-98.333%
2025-08-22	7.3000	7.3000	7.3000	7.3000	-17.045%	1	70	-98.356%
2025-08-20	8.8000	8.8000	8.8000	8.8000	+25.356%	2	71	-98.636%
2025-08-18	7.0200	7.0200	7.0200	7.0200	-8.235%	1	71	-98.291%
2025-08-15	7.4000	7.6500	7.2200	7.6500	-41.825%	22	71	-98.431%
2025-08-14	13.1500	13.1500	13.1500	13.1500	-1.128%	1	51	-99.087%
2025-08-13	13.5000	13.5000	13.3000	13.3000	-9.831%	3	51	-99.098%
2025-08-12	14.6000	14.7500	14.6000	14.7500	-12.722%	2	52	-99.186%
2025-08-08	16.8800	16.9000	16.8800	16.9000	-5.692%	2	52	-99.290%
2025-08-07	17.9200	17.9200	17.9200	17.9200	+8.278%	2	52	-99.330%
2025-08-05	16.1000	16.5500	16.1000	16.5500	-6.232%	3	51	-99.275%
2025-08-01	15.9000	17.6500	15.6000	17.6500	+46.473%	27	51	-99.320%
2025-07-31	11.1600	12.0500	11.1600	12.0500	-1.230%	24	56	-99.004%
2025-07-30	12.2000	12.2000	12.2000	12.2000	-4.688%	10	51	-99.016%
2025-07-25	12.8000	12.8000	12.8000	12.8000	+2.400%	4	51	-99.063%
2025-07-17	12.5000	12.5000	12.5000	12.5000	-3.475%	1	51	-99.040%
2025-06-25	12.9500	12.9500	12.9500	12.9500	-8.674%	4	50	-99.073%
2025-06-17	14.1800	14.1800	14.1800	14.1800	+4.495%	1	51	-99.154%
2025-06-12	13.5700	13.5700	13.5700	13.5700	-9.834%	1	51	-99.116%
2025-06-10	15.0000	15.0500	15.0000	15.0500	+1.827%	2	51	-99.203%
2025-05-20	14.9300	15.2400	14.7800	14.7800	-10.152%	44	51	-99.188%
2025-05-19	18.3500	19.0100	15.6500	16.4500	-28.478%	36	31	-99.271%
2025-05-16	25.0000	25.0000	23.0000	23.0000	-17.857%	4	4	-99.478%
2025-05-15	29.7100	30.2000	28.0000	28.0000	0.000%	6	4	-99.571%