Dark

UNH20270115P190
UNH Jan 15 2027 190.00 Put (UNH270115P00190000)
option OPRA

EOD

Sep 25, 2026

0.1900+35.714%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1900	0.1900	0.1900	0.1900	+35.714%	1	2,289	0.000%
2026-09-22	0.4300	0.4300	0.1400	0.1400	-12.500%	50	2,288	+35.714%
2026-09-21	0.1600	0.1600	0.1600	0.1600	-23.810%	1	2,316	+18.750%
2026-09-17	0.2100	0.2100	0.2100	0.2100	+16.667%	1	2,315	-9.524%
2026-08-21	0.1800	0.1800	0.1800	0.1800	-10.000%	1	2,315	+5.556%
2026-08-20	0.2000	0.2000	0.2000	0.2000	+42.857%	2	2,314	-5.000%
2026-08-19	0.1400	0.1400	0.1400	0.1400	-48.148%	3	2,316	+35.714%
2026-08-04	0.2400	0.2700	0.2400	0.2700	-27.027%	11	2,316	-29.630%
2026-08-03	0.3700	0.3700	0.3700	0.3700	+19.355%	1	2,317	-48.649%
2026-07-21	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,316	-38.710%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-18.919%	1	2,317	-36.667%
2026-07-16	0.3700	0.3700	0.3700	0.3700	-22.917%	2	2,316	-48.649%
2026-07-15	0.4500	0.4800	0.4500	0.4800	-4.000%	5	2,317	-60.417%
2026-07-01	0.6500	0.6600	0.5000	0.5000	-34.211%	4	2,322	-62.000%
2026-06-22	0.8400	0.8400	0.7600	0.7600	-19.149%	4	2,324	-75.000%
2026-06-09	0.9400	0.9400	0.9400	0.9400	-23.577%	10	2,327	-79.787%
2026-06-08	1.0600	1.2300	1.0600	1.2300	+32.258%	2	2,317	-84.553%
2026-06-04	0.9000	0.9300	0.9000	0.9300	-26.190%	7	2,317	-79.570%
2026-06-02	1.2500	1.2600	1.2500	1.2600	+8.621%	5	2,318	-84.921%
2026-06-01	1.1600	1.1600	1.1600	1.1600	0.000%	1	2,323	-83.621%
2026-05-27	1.2300	1.3300	1.1600	1.1600	-14.074%	5	2,323	-83.621%
2026-05-26	1.3500	1.3500	1.3500	1.3500	-10.000%	2	2,328	-85.926%
2026-05-13	1.5000	1.5000	1.5000	1.5000	+5.634%	14	2,326	-87.333%
2026-05-12	1.2300	1.4200	1.2300	1.4200	+18.333%	3	2,343	-86.620%
2026-05-01	1.0700	1.2300	1.0700	1.2000	+1.695%	24	2,343	-84.167%
2026-04-30	1.1800	1.1800	1.1800	1.1800	+1.724%	4	2,343	-83.898%
2026-04-29	1.4300	1.4500	1.1600	1.1600	-22.667%	95	2,339	-83.621%
2026-04-28	1.5000	1.5000	1.5000	1.5000	0.000%	1	2,428	-87.333%
2026-04-27	1.5000	1.5000	1.5000	1.5000	+4.167%	3	2,428	-87.333%
2026-04-23	1.4400	1.4400	1.4400	1.4400	0.000%	2	2,425	-86.806%
2026-04-22	1.2800	1.4800	1.2800	1.4400	-11.656%	6	2,427	-86.806%
2026-04-21	3.1500	3.1500	1.4500	1.6300	-44.746%	18	2,436	-88.344%
2026-04-20	2.9600	2.9600	2.9500	2.9500	-3.279%	6	2,436	-93.559%
2026-04-17	3.0500	3.0500	3.0500	3.0500	-15.746%	6	2,437	-93.770%
2026-04-16	3.3000	3.6200	3.3000	3.6200	+3.429%	11	2,437	-94.751%
2026-04-15	3.5500	3.5500	3.5000	3.5000	-1.408%	2	2,437	-94.571%
2026-04-14	3.3800	3.6000	3.3800	3.5500	-7.068%	7	2,436	-94.648%
2026-04-10	3.7900	3.8200	3.7800	3.8200	-10.118%	8	2,438	-95.026%
2026-04-09	4.2500	4.2500	4.2500	4.2500	+4.680%	10	2,438	-95.529%
2026-04-08	4.0500	4.0600	4.0500	4.0600	+2.010%	10	2,438	-95.320%
2026-04-07	4.4000	4.4000	3.9800	3.9800	-39.237%	3	2,437	-95.226%
2026-04-06	6.5300	6.5500	6.5300	6.5500	-13.130%	2	2,440	-97.099%
2026-04-02	7.5400	7.5400	7.5400	7.5400	-3.704%	1	2,440	-97.480%
2026-04-01	7.8300	7.8300	7.8300	7.8300	-12.022%	1	2,440	-97.573%
2026-03-31	8.9000	8.9000	8.9000	8.9000	-13.592%	1	2,441	-97.865%
2026-03-30	10.3500	11.0000	10.3000	10.3000	-6.364%	8	2,441	-98.155%
2026-03-27	10.0300	11.1500	10.0300	11.0000	+26.582%	1,932	2,448	-98.273%
2026-03-26	7.7900	8.6900	7.7900	8.6900	+7.417%	2	1,368	-97.814%
2026-03-25	8.0900	8.0900	8.0900	8.0900	+4.522%	1	1,367	-97.651%
2026-03-24	7.7400	7.7400	7.7400	7.7400	-1.652%	1	1,367	-97.545%
2026-03-23	7.7900	7.8700	7.7900	7.8700	+14.058%	2	1,367	-97.586%
2026-03-20	6.9000	6.9000	6.9000	6.9000	+22.124%	1	1,367	-97.246%
2026-03-19	5.6500	5.6500	5.6500	5.6500	-5.833%	1	1,367	-96.637%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+2.916%	1	1,368	-96.833%
2026-03-17	5.8000	5.8300	5.7000	5.8300	-3.477%	6	1,369	-96.741%
2026-03-16	5.8500	6.0400	5.8500	6.0400	-6.357%	28	1,374	-96.854%
2026-03-09	6.4500	6.4500	6.4500	6.4500	+8.403%	2	1,363	-97.054%
2026-03-05	5.8000	5.9500	5.8000	5.9500	+8.182%	5	1,365	-96.807%
2026-02-27	5.8000	5.8000	5.5000	5.5000	-1.786%	9	1,362	-96.545%
2026-02-26	5.4500	5.6000	5.4500	5.6000	+9.804%	6	1,356	-96.607%
2026-02-23	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,357	-96.275%
2026-02-20	5.5000	5.5000	5.1000	5.1000	-5.556%	14	1,356	-96.275%
2026-02-19	5.2000	5.5000	5.0000	5.4000	+1.887%	38	1,356	-96.481%
2026-02-18	5.4000	5.4500	5.2000	5.3000	0.000%	13	1,357	-96.415%
2026-02-17	6.5900	6.5900	5.2000	5.3000	-5.357%	12	1,361	-96.415%
2026-02-13	6.2500	6.2500	5.6000	5.6000	-0.709%	9	1,358	-96.607%
2026-02-12	6.4600	6.5300	5.6400	5.6400	-13.231%	24	1,358	-96.631%
2026-02-09	6.4000	6.6000	6.3500	6.5000	-7.670%	89	1,359	-97.077%
2026-02-06	7.1500	7.1500	6.5500	7.0400	-10.204%	8	1,294	-97.301%
2026-02-05	7.7500	7.8400	7.7500	7.8400	+31.765%	6	1,292	-97.577%
2026-02-03	5.9500	5.9500	5.9500	5.9500	+10.185%	1	1,292	-96.807%
2026-02-02	5.3000	5.4000	5.2000	5.4000	+1.887%	13	1,292	-96.481%
2026-01-30	5.3000	5.3000	5.3000	5.3000	+9.504%	3	1,287	-96.415%
2026-01-29	5.2600	5.2600	4.8400	4.8400	-3.777%	8	1,287	-96.074%
2026-01-28	6.0000	6.0000	5.0000	5.0300	-18.871%	11	1,285	-96.223%
2026-01-27	5.2000	7.3600	4.0000	6.2000	+163.830%	186	1,280	-96.935%
2026-01-26	2.3500	2.3500	2.3500	2.3500	-6.746%	2	1,186	-91.915%
2026-01-22	2.3100	2.5200	2.3100	2.5200	-6.667%	1,005	1,186	-92.460%
2026-01-21	2.7000	2.7000	2.7000	2.7000	+1.124%	1	357	-92.963%
2026-01-15	2.6700	2.6700	2.6700	2.6700	-15.238%	1	358	-92.884%
2026-01-13	2.9100	3.1500	2.9100	3.1500	+3.618%	16	358	-93.968%
2026-01-07	3.0400	3.0400	3.0400	3.0400	-1.935%	3	358	-93.750%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-31.567%	1	358	-93.871%
2025-12-19	4.5300	4.5300	4.5300	4.5300	+2.955%	1	359	-95.806%
2025-12-18	4.4000	4.4000	4.4000	4.4000	+6.796%	1	358	-95.682%
2025-12-16	4.5000	4.5000	4.1200	4.1200	+9.867%	4	359	-95.388%
2025-12-12	3.7500	3.7500	3.7500	3.7500	-21.053%	5	358	-94.933%
2025-12-10	4.7500	4.7500	4.7500	4.7500	-4.040%	5	363	-96.000%
2025-11-28	5.0000	5.0500	4.9500	4.9500	-10.000%	12	358	-96.162%
2025-11-24	5.2800	5.5000	5.2800	5.5000	+15.789%	2	358	-96.545%
2025-11-21	4.7500	4.7500	4.7500	4.7500	-21.617%	1	358	-96.000%
2025-11-20	6.3200	6.3600	5.8000	6.0600	-11.533%	7	359	-96.865%
2025-11-18	7.0700	7.0700	6.8500	6.8500	+16.102%	10	359	-97.226%
2025-11-17	5.5800	5.9500	5.5800	5.9000	+7.273%	76	358	-96.780%
2025-11-13	5.5000	5.5000	5.5000	5.5000	-4.181%	1	308	-96.545%
2025-11-11	5.8000	5.9500	5.6100	5.7400	+15.493%	23	309	-96.690%
2025-10-31	4.9700	4.9700	4.9700	4.9700	+42.816%	8	309	-96.177%
2025-10-28	3.6600	3.7200	3.4800	3.4800	-21.445%	31	309	-94.540%
2025-10-14	4.4300	4.4300	4.4300	4.4300	-11.222%	4	309	-95.711%
2025-10-10	4.5000	5.0100	4.4700	4.9900	+11.384%	10	313	-96.192%
2025-10-07	4.4800	4.4800	4.4800	4.4800	+12.563%	1	323	-95.759%
2025-10-03	3.8000	3.9800	3.8000	3.9800	-16.736%	2	323	-95.226%
2025-09-24	5.0000	5.0000	4.7800	4.7800	-0.830%	4	325	-96.025%
2025-09-16	4.8200	4.8200	4.8200	4.8200	+30.270%	1	329	-96.058%
2025-09-12	3.8300	3.8300	3.7000	3.7000	-8.416%	4	328	-94.865%
2025-09-11	4.2000	4.2000	3.7000	4.0400	-3.810%	3	332	-95.297%
2025-09-10	4.1800	4.2300	4.0700	4.2000	+9.375%	71	332	-95.476%
2025-09-09	4.7400	4.7400	3.7500	3.8400	-30.811%	11	339	-95.052%
2025-09-08	5.5800	5.8500	5.4500	5.5500	-8.717%	7	350	-96.577%
2025-09-05	5.7100	6.1100	5.7000	6.0800	+3.401%	5	357	-96.875%
2025-09-04	6.1500	6.6300	5.8500	5.8800	-16.000%	26	362	-96.769%
2025-09-03	7.5000	7.5400	7.0000	7.0000	-5.405%	5	388	-97.286%
2025-08-29	7.4000	7.4000	7.4000	7.4000	-1.333%	1	384	-97.432%
2025-08-26	7.5000	7.5000	7.5000	7.5000	-14.286%	4	384	-97.467%
2025-08-20	9.3500	9.3500	8.7500	8.7500	-0.568%	8	380	-97.829%
2025-08-19	8.3100	9.3300	8.2000	8.8000	+14.286%	67	372	-97.841%
2025-08-18	7.4400	7.8400	7.4400	7.7000	-6.667%	3	305	-97.532%
2025-08-15	11.0800	11.0800	8.2500	8.2500	-43.103%	12	303	-97.697%
2025-08-14	14.6300	14.6300	14.5000	14.5000	-20.461%	5	304	-98.690%
2025-08-11	17.2500	18.2300	17.2500	18.2300	-4.154%	2	301	-98.958%
2025-08-07	19.0300	19.0300	19.0200	19.0200	+1.440%	9	301	-99.001%
2025-08-06	18.7500	18.7500	18.7500	18.7500	+5.337%	3	301	-98.987%
2025-08-05	17.6500	19.1500	17.6500	17.8000	-5.218%	6	301	-98.933%
2025-08-04	19.3000	19.3000	18.4800	18.7800	-4.911%	3	300	-98.988%
2025-08-01	15.8000	19.9700	15.8000	19.7500	+39.085%	270	298	-99.038%
2025-07-31	14.2000	14.2000	14.2000	14.2000	+19.831%	2	153	-98.662%
2025-07-30	12.3800	12.3800	11.8500	11.8500	-8.140%	17	154	-98.397%
2025-07-29	13.9500	13.9500	12.2500	12.9000	-10.292%	20	138	-98.527%
2025-07-24	13.9000	14.3800	13.9000	14.3800	-0.828%	2	123	-98.679%
2025-07-22	14.5000	14.5000	14.5000	14.5000	-0.344%	3	123	-98.690%
2025-07-21	14.5500	14.5500	14.5500	14.5500	-3.322%	1	120	-98.694%
2025-07-18	15.1500	15.1500	15.0500	15.0500	+7.885%	2	119	-98.738%
2025-07-15	13.8000	13.9500	13.8000	13.9500	-9.884%	2	119	-98.638%
2025-06-11	15.4800	15.4800	15.4800	15.4800	-5.897%	1	118	-98.773%
2025-06-09	16.3000	16.5000	16.3000	16.4500	-5.460%	84	118	-98.845%
2025-05-30	17.4000	17.4000	17.4000	17.4000	-11.809%	4	87	-98.908%
2025-05-27	19.5500	19.7300	19.5500	19.7300	+1.179%	2	87	-99.037%
2025-05-23	19.5000	19.5000	19.5000	19.5000	+2.416%	20	77	-99.026%
2025-05-21	19.0400	19.0400	19.0400	19.0400	+14.630%	1	77	-99.002%
2025-05-20	16.2500	16.6100	16.2000	16.6100	-2.352%	5	76	-98.856%
2025-05-19	17.0100	17.0100	17.0100	17.0100	-26.681%	2	75	-98.883%
2025-05-16	24.3500	24.3600	23.2000	23.2000	-14.391%	104	73	-99.181%
2025-05-15	30.5000	33.1700	27.1000	27.1000	0.000%	55	52	-99.299%