Dark

UNH20270115P210
UNH Jan 15 2027 210.00 Put (UNH270115P00210000)
option OPRA

EOD

Aug 4, 2026

0.5400+1.887%(+0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5400	0.5400	0.5400	0.5400	+1.887%	12	2,729	0.000%
2026-08-03	0.5800	0.5800	0.4900	0.5300	+6.000%	3	2,736	+1.887%
2026-07-30	0.5500	0.5500	0.5000	0.5000	-25.373%	9	2,737	+8.000%
2026-07-24	0.6500	0.6700	0.6500	0.6700	-39.091%	3	2,744	-19.403%
2026-07-23	1.1000	1.1000	1.1000	1.1000	+69.231%	100	2,744	-50.909%
2026-07-17	0.5500	0.6500	0.5500	0.6500	+1.563%	5	2,844	-16.923%
2026-07-16	0.7900	0.7900	0.5000	0.6400	-14.667%	26	2,846	-15.625%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-1.316%	25	2,858	-28.000%
2026-07-07	0.7600	0.7600	0.7600	0.7600	-8.434%	1	2,858	-28.947%
2026-07-06	0.9500	0.9600	0.8300	0.8300	+1.220%	51	2,858	-34.940%
2026-07-02	0.8000	0.8200	0.8000	0.8200	-7.865%	2	2,899	-34.146%
2026-07-01	0.9600	0.9600	0.8900	0.8900	-11.000%	2	2,899	-39.326%
2026-06-30	1.0500	1.0500	1.0000	1.0000	+23.457%	59	2,899	-46.000%
2026-06-29	1.0800	1.0800	0.7900	0.8100	-26.364%	21	2,900	-33.333%
2026-06-26	0.9500	1.1000	0.9500	1.1000	-17.293%	10	2,906	-50.909%
2026-06-25	1.3000	1.3400	1.2700	1.3300	-0.746%	8	2,906	-59.398%
2026-06-24	1.4400	1.4400	1.3400	1.3400	+5.512%	2	2,909	-59.701%
2026-06-22	1.3500	1.3500	1.2700	1.2700	-5.224%	7	2,909	-57.480%
2026-06-18	1.3700	1.3700	1.3400	1.3400	+9.836%	16	2,930	-59.701%
2026-06-17	1.2200	1.2200	1.2200	1.2200	-9.630%	1	2,930	-55.738%
2026-06-16	1.3500	1.3500	1.3500	1.3500	+11.570%	1	2,930	-60.000%
2026-06-15	1.2100	1.2100	1.2100	1.2100	-16.552%	2	2,931	-55.372%
2026-06-11	1.4100	1.4900	1.3800	1.4500	-2.685%	39	2,931	-62.759%
2026-06-10	1.5000	1.5000	1.4900	1.4900	+1.361%	42	2,934	-63.758%
2026-06-09	1.4700	1.4700	1.4700	1.4700	-5.161%	1	2,905	-63.265%
2026-06-08	1.6500	1.6500	1.5500	1.5500	-3.727%	7	2,906	-65.161%
2026-06-05	1.7300	1.7300	1.4700	1.6100	+6.623%	358	2,905	-66.460%
2026-06-04	1.5000	1.5100	1.5000	1.5100	-22.165%	11	2,965	-64.238%
2026-06-02	1.9800	1.9800	1.9200	1.9400	-2.020%	117	2,966	-72.165%
2026-06-01	2.0200	2.1300	1.9200	1.9800	-1.493%	400	2,959	-72.727%
2026-05-29	2.0000	2.0300	1.9400	2.0100	+9.239%	270	2,961	-73.134%
2026-05-28	1.8500	1.8500	1.8400	1.8400	-9.360%	45	2,932	-70.652%
2026-05-26	2.0200	2.1700	1.9600	2.0300	+13.408%	402	2,950	-73.399%
2026-05-22	1.8800	1.9000	1.7800	1.7900	-8.205%	200	2,944	-69.832%
2026-05-21	1.8500	2.0100	1.8200	1.9500	+8.333%	453	2,953	-72.308%
2026-05-19	1.8400	1.8400	1.8000	1.8000	-17.808%	11	2,953	-70.000%
2026-05-18	2.1900	2.1900	2.1900	2.1900	+4.286%	4	2,976	-75.342%
2026-05-15	2.1700	2.1700	2.1000	2.1000	+0.962%	2	2,976	-74.286%
2026-05-14	2.2000	2.2000	2.0800	2.0800	+10.638%	2	2,978	-74.038%
2026-05-13	2.1100	2.2100	1.8800	1.8800	-6.000%	24	2,980	-71.277%
2026-05-11	2.0600	2.0600	2.0000	2.0000	-1.478%	2	2,980	-73.000%
2026-05-08	1.8900	2.0400	1.8900	2.0300	-6.452%	36	3,001	-73.399%
2026-05-06	2.1700	2.1700	2.1700	2.1700	+8.500%	1	2,988	-75.115%
2026-05-01	1.9800	2.0000	1.9600	2.0000	-4.762%	10	2,997	-73.000%
2026-04-30	2.1000	2.1000	2.1000	2.1000	-4.545%	1	2,997	-74.286%
2026-04-29	2.3900	2.3900	2.2000	2.2000	-2.222%	73	2,998	-75.455%
2026-04-28	2.3300	2.3300	2.2500	2.2500	-17.279%	6	3,071	-76.000%
2026-04-27	2.6200	2.9900	2.6000	2.7200	-2.509%	27	3,072	-80.147%
2026-04-22	2.4600	2.7900	2.4400	2.7900	-8.525%	11	3,080	-80.645%
2026-04-21	3.1500	3.1500	2.7200	3.0500	-37.113%	5	3,076	-82.295%
2026-04-20	4.8500	4.8500	4.8500	4.8500	+1.042%	1	3,076	-88.866%
2026-04-17	4.8500	4.8500	4.8000	4.8000	-15.044%	53	3,077	-88.750%
2026-04-14	5.6500	5.6500	5.6500	5.6500	-5.042%	3	3,070	-90.442%
2026-04-13	6.0500	6.0500	5.9500	5.9500	-8.462%	2	3,080	-90.924%
2026-04-10	6.1000	7.1000	6.1000	6.5000	+0.619%	52	3,080	-91.692%
2026-04-09	6.6000	6.6000	6.4500	6.4600	+0.155%	11	3,080	-91.641%
2026-04-08	6.8100	6.8100	6.3000	6.4500	-3.008%	37	3,084	-91.628%
2026-04-07	7.1600	7.3200	6.3800	6.6500	-36.667%	60	3,078	-91.880%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-9.483%	1	3,114	-94.857%
2026-04-02	11.4000	11.6000	11.2000	11.6000	-3.333%	147	3,112	-95.345%
2026-04-01	12.0500	12.1500	12.0000	12.0000	-6.977%	250	3,112	-95.500%
2026-03-31	14.2000	14.2000	12.9000	12.9000	-15.132%	32	3,333	-95.814%
2026-03-30	17.0000	17.0000	15.2000	15.2000	-5.590%	67	3,326	-96.447%
2026-03-27	13.7700	16.1000	13.7700	16.1000	+24.806%	120	3,304	-96.646%
2026-03-26	12.9000	12.9000	12.9000	12.9000	+4.538%	1	3,318	-95.814%
2026-03-24	12.3100	12.3400	12.2400	12.3400	+1.731%	107	3,317	-95.624%
2026-03-23	12.1000	12.1300	11.9600	12.1300	+4.389%	4	3,274	-95.548%
2026-03-20	10.5000	11.6200	10.4900	11.6200	+12.271%	17	3,272	-95.353%
2026-03-19	10.0000	10.3500	10.0000	10.3500	+13.363%	11	3,276	-94.783%
2026-03-17	8.9600	9.1700	8.9200	9.1300	-5.094%	21	3,276	-94.085%
2026-03-16	9.8000	9.8000	9.6200	9.6200	-11.091%	2	3,261	-94.387%
2026-03-12	10.8000	10.8200	10.8000	10.8200	+10.408%	2	3,263	-95.009%
2026-03-11	9.8000	9.8000	9.8000	9.8000	+1.031%	1	3,263	-94.490%
2026-03-10	9.6000	9.7500	9.6000	9.7000	-3.865%	21	3,264	-94.433%
2026-03-09	10.5400	10.5400	10.0000	10.0900	+0.199%	6	3,273	-94.648%
2026-03-05	10.0700	10.0700	10.0700	10.0700	+11.889%	1	3,269	-94.638%
2026-03-04	9.0000	9.0000	9.0000	9.0000	-10.000%	1	3,270	-94.000%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+9.890%	2	3,271	-94.600%
2026-03-02	9.1000	9.1000	9.1000	9.1000	-0.546%	1	3,271	-94.066%
2026-02-27	9.1500	9.1500	9.1500	9.1500	+1.667%	1	3,270	-94.098%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-7.692%	1	3,270	-94.000%
2026-02-25	10.1000	10.1000	9.7500	9.7500	-11.364%	9	3,268	-94.462%
2026-02-24	10.7500	11.3700	10.7500	11.0000	+17.521%	7	3,268	-95.091%
2026-02-23	9.0300	9.3600	9.0300	9.3600	+8.333%	3	3,269	-94.231%
2026-02-20	8.6400	8.6400	8.6400	8.6400	-0.575%	1	3,268	-93.750%
2026-02-19	8.6900	8.6900	8.6900	8.6900	+0.462%	1	3,268	-93.786%
2026-02-17	8.6600	8.6600	8.6500	8.6500	-3.889%	4	3,268	-93.757%
2026-02-13	10.1100	10.1100	9.0000	9.0000	-11.937%	4	3,274	-94.000%
2026-02-12	10.1700	11.0500	10.1700	10.2200	-4.486%	22	3,274	-94.716%
2026-02-11	10.7000	10.7500	10.6000	10.7000	-6.957%	139	3,270	-94.953%
2026-02-10	10.6500	11.5000	10.6500	11.5000	+9.005%	3	3,200	-95.304%
2026-02-09	10.7000	10.7000	10.5500	10.5500	-4.265%	13	3,198	-94.882%
2026-02-06	11.6800	11.6800	11.0000	11.0200	-13.973%	7	3,190	-95.100%
2026-02-05	11.1300	12.8300	11.0700	12.8100	+19.163%	43	3,190	-95.785%
2026-02-04	10.2500	10.9000	10.2500	10.7500	+11.399%	11	3,202	-94.977%
2026-02-03	9.4500	9.6500	9.4500	9.6500	+8.063%	11	3,208	-94.404%
2026-02-02	9.0000	9.0000	8.5500	8.9300	-2.298%	27	3,197	-93.953%
2026-01-30	8.6500	9.1400	8.6000	9.1400	+15.696%	86	3,193	-94.092%
2026-01-29	8.3000	8.9500	7.9000	7.9000	+4.636%	65	3,162	-93.165%
2026-01-28	9.6200	9.6200	7.5500	7.5500	-25.025%	42	3,163	-92.848%
2026-01-27	8.4700	12.1500	8.4700	10.0700	+159.536%	2,187	3,161	-94.638%
2026-01-23	3.8800	3.8800	3.8800	3.8800	-3.000%	1	1,575	-86.082%
2026-01-22	4.2000	4.2000	4.0000	4.0000	-20.000%	4	1,575	-86.500%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-9.091%	1	1,575	-89.200%
2026-01-16	5.5000	5.5000	5.2400	5.5000	-2.482%	70	1,623	-90.182%
2026-01-15	5.6400	5.6400	5.6400	5.6400	+9.515%	6	1,623	-90.426%
2026-01-13	5.1000	5.3500	5.1000	5.1500	+3.000%	5	1,629	-89.515%
2026-01-12	5.0000	5.0000	5.0000	5.0000	+10.619%	1	1,628	-89.200%
2026-01-09	4.5200	4.5200	4.5200	4.5200	-11.373%	1	1,628	-88.053%
2026-01-07	5.1000	5.1000	5.1000	5.1000	+14.094%	5	1,629	-89.412%
2026-01-06	4.7400	4.7400	4.4700	4.4700	-12.353%	5	1,627	-87.919%
2026-01-05	5.4000	5.4000	5.1000	5.1000	-6.422%	3	1,626	-89.412%
2026-01-02	5.3900	5.4500	5.3900	5.4500	-9.015%	3	1,626	-90.092%
2025-12-30	5.9900	5.9900	5.9900	5.9900	-8.270%	1	1,623	-90.985%
2025-12-26	6.6000	6.6000	6.5300	6.5300	-2.537%	3	1,623	-91.730%
2025-12-24	7.1000	7.1000	6.7000	6.7000	-2.616%	3	1,622	-91.940%
2025-12-22	6.8800	6.8800	6.8800	6.8800	+10.968%	1	1,622	-92.151%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-4.615%	1	1,621	-91.290%
2025-12-17	6.5200	6.5200	6.5000	6.5000	-5.109%	2	1,621	-91.692%
2025-12-16	6.7900	6.8500	6.6600	6.8500	+9.600%	10	1,621	-92.117%
2025-12-15	6.2500	6.2500	6.2500	6.2500	-13.315%	1	1,629	-91.360%
2025-12-08	7.2100	7.2100	7.2100	7.2100	+3.000%	1	1,628	-92.510%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+1.449%	3	1,627	-92.286%
2025-12-03	6.9000	6.9000	6.9000	6.9000	-9.804%	1	1,627	-92.174%
2025-12-01	7.5500	7.6500	7.5500	7.6500	-5.204%	2	1,627	-92.941%
2025-11-28	8.0700	8.0700	8.0700	8.0700	+2.803%	1	1,627	-93.309%
2025-11-26	7.7000	7.8500	7.6000	7.8500	-0.381%	36	1,631	-93.121%
2025-11-25	8.5000	8.5000	7.8800	7.8800	-8.902%	7	1,631	-93.147%
2025-11-14	8.6500	8.6500	8.6500	8.6500	+5.875%	1	1,631	-93.757%
2025-11-13	8.1700	8.1700	8.1700	8.1700	+11.156%	1	1,631	-93.390%
2025-11-12	7.0000	7.3500	7.0000	7.3500	-19.672%	2	1,631	-92.653%
2025-11-11	9.0200	12.3500	9.0200	9.1500	+3.977%	22	1,631	-94.098%
2025-11-10	8.8000	8.8000	8.8000	8.8000	0.000%	1	1,618	-93.864%
2025-11-07	8.6800	9.8300	8.6800	8.8000	+3.529%	3	1,619	-93.864%
2025-11-03	8.5000	8.5000	8.5000	8.5000	+21.429%	3	1,620	-93.647%
2025-10-29	5.8200	7.0000	5.8200	7.0000	+10.759%	2	1,620	-92.286%
2025-10-24	7.3800	7.3800	6.3200	6.3200	-7.872%	3	1,621	-91.456%
2025-10-16	6.8600	6.8600	6.8600	6.8600	+6.854%	1	1,620	-92.128%
2025-10-14	6.7000	6.7000	6.4200	6.4200	-3.167%	2	1,621	-91.589%
2025-10-13	6.6900	6.6900	6.6300	6.6300	+0.455%	2	1,620	-91.855%
2025-10-10	7.9000	7.9000	6.6000	6.6000	+20.000%	6	1,619	-91.818%
2025-10-08	5.5000	5.5000	5.5000	5.5000	-8.027%	1	1,619	-90.182%
2025-10-03	6.2500	6.4600	5.9800	5.9800	-9.394%	4	1,619	-90.970%
2025-10-02	6.6000	6.6000	6.6000	6.6000	-10.811%	2	1,618	-91.818%
2025-10-01	7.4000	7.4000	7.4000	7.4000	+0.680%	3	1,620	-92.703%
2025-09-30	7.3500	7.3500	7.3500	7.3500	+4.552%	1	1,620	-92.653%
2025-09-29	7.0300	7.0300	7.0300	7.0300	+0.429%	1	1,620	-92.319%
2025-09-24	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,620	-92.286%
2025-09-23	7.0000	7.0000	7.0000	7.0000	0.000%	2	1,620	-92.286%
2025-09-22	7.3400	7.3400	7.0000	7.0000	+10.759%	2	1,618	-92.286%
2025-09-19	6.3200	6.3200	6.3200	6.3200	-17.708%	1	1,619	-91.456%
2025-09-18	7.6800	7.6800	7.6800	7.6800	+35.929%	1	1,620	-92.969%
2025-09-12	5.8000	5.8000	5.6500	5.6500	-9.600%	4	1,621	-90.442%
2025-09-11	6.0000	6.6000	6.0000	6.2500	-1.420%	3	1,623	-91.360%
2025-09-10	6.6000	6.6000	6.3400	6.3400	-7.580%	4	1,624	-91.483%
2025-09-09	7.0000	7.0000	6.0000	6.8600	-25.838%	17	1,626	-92.128%
2025-09-08	9.2500	9.2500	9.2500	9.2500	-2.632%	1	1,630	-94.162%
2025-09-05	10.0500	10.0500	9.5000	9.5000	-5.000%	4	1,630	-94.316%
2025-09-04	10.7000	10.7000	9.9500	10.0000	-1.961%	20	1,627	-94.600%
2025-09-02	10.6500	10.6500	10.2000	10.2000	-6.250%	2	1,613	-94.706%
2025-08-29	11.6600	11.8000	10.7500	10.8800	-10.600%	14	1,614	-95.037%
2025-08-28	12.1700	12.1700	12.1700	12.1700	-1.057%	1	1,614	-95.563%
2025-08-27	12.3000	12.3000	12.3000	12.3000	+2.929%	2	1,614	-95.610%
2025-08-25	11.9500	11.9500	11.9500	11.9500	-0.665%	1	1,616	-95.481%
2025-08-22	12.0000	12.0300	12.0000	12.0300	-10.090%	2	1,616	-95.511%
2025-08-20	13.2000	13.4000	13.2000	13.3800	+7.040%	13	1,615	-95.964%
2025-08-19	12.5000	12.5000	12.5000	12.5000	+4.167%	2	1,616	-95.680%
2025-08-18	11.7500	12.0000	11.1000	12.0000	-9.297%	6	1,616	-95.500%
2025-08-15	15.4500	15.4500	12.3400	13.2300	-35.463%	491	1,619	-95.918%
2025-08-14	20.5000	20.5000	20.5000	20.5000	0.000%	1	1,409	-97.366%
2025-08-13	21.2000	21.2000	20.1300	20.5000	-14.583%	23	1,409	-97.366%
2025-08-11	23.4500	24.5600	23.4500	24.0000	-8.046%	17	1,392	-97.750%
2025-08-07	26.1000	26.1000	26.1000	26.1000	-1.398%	1	1,391	-97.931%
2025-08-06	26.2500	26.5300	26.1500	26.4700	+3.197%	24	1,391	-97.960%
2025-08-05	26.2500	27.0400	25.6500	25.6500	-4.291%	7	1,369	-97.895%
2025-08-04	26.4200	27.0000	26.4200	26.8000	-3.908%	3	1,367	-97.985%
2025-08-01	25.0000	28.2000	25.0000	27.8900	+23.135%	88	1,367	-98.064%
2025-07-31	21.5000	22.6500	20.2200	22.6500	+22.432%	15	1,351	-97.616%
2025-07-30	18.8700	19.1500	18.5000	18.5000	-6.801%	609	1,345	-97.081%
2025-07-29	20.8800	20.8800	17.5000	19.8500	+1.276%	85	809	-97.280%
2025-07-28	19.6000	19.8500	19.4500	19.6000	+8.287%	13	766	-97.245%
2025-07-25	18.1000	18.1000	18.1000	18.1000	-12.136%	1	762	-97.017%
2025-07-24	19.3100	20.8100	19.3100	20.6000	+7.853%	7	762	-97.379%
2025-07-23	19.1000	19.1000	19.1000	19.1000	-4.500%	250	757	-97.173%
2025-07-22	19.9600	20.0000	19.9600	20.0000	-0.050%	40	507	-97.300%
2025-07-17	20.0100	20.0100	20.0100	20.0100	+8.928%	3	507	-97.301%
2025-07-16	18.3700	18.3700	18.3700	18.3700	-0.163%	1	510	-97.060%
2025-07-15	18.6100	18.8500	18.2500	18.4000	+1.545%	19	511	-97.065%
2025-07-14	18.1200	18.1200	18.1200	18.1200	+2.373%	19	497	-97.020%
2025-07-11	17.7000	17.7000	17.7000	17.7000	+1.375%	1	497	-96.949%
2025-07-09	17.4000	17.4600	17.4000	17.4600	+6.789%	2	497	-96.907%
2025-07-08	16.6000	16.6000	16.3000	16.3500	-3.369%	52	496	-96.697%
2025-07-03	17.0000	17.0000	16.7000	16.9200	-5.475%	10	439	-96.809%
2025-07-02	16.7300	17.9000	16.7300	17.9000	+15.484%	6	439	-96.983%
2025-07-01	15.5000	15.5000	15.5000	15.5000	-12.676%	2	436	-96.516%
2025-06-30	18.1500	18.1500	17.7500	17.7500	-0.560%	3	437	-96.958%
2025-06-27	17.8500	17.8500	17.8500	17.8500	-11.194%	1	438	-96.975%
2025-06-23	20.4000	20.4000	20.1000	20.1000	+3.876%	2	439	-97.313%
2025-06-18	19.3500	19.3500	19.3500	19.3500	-5.610%	1	442	-97.209%
2025-06-16	20.3800	22.3000	20.3800	20.5000	+7.895%	12	442	-97.366%
2025-06-12	19.0000	19.0000	18.6500	19.0000	-3.061%	4	447	-97.158%
2025-06-11	19.6000	19.6000	19.6000	19.6000	-8.625%	1	449	-97.245%
2025-06-09	21.4000	21.5200	21.4000	21.4500	-1.831%	4	448	-97.483%
2025-06-06	21.8500	21.8500	21.8500	21.8500	-1.798%	2	450	-97.529%
2025-06-04	22.2500	22.2500	22.2500	22.2500	+0.679%	1	450	-97.573%
2025-06-02	21.3200	22.1000	21.3200	22.1000	-22.997%	2	450	-97.557%
2025-05-29	28.7000	28.7000	28.7000	28.7000	+22.180%	1	449	-98.118%
2025-05-28	23.4900	23.4900	23.4900	23.4900	-7.227%	1	449	-97.701%
2025-05-27	25.3200	25.3200	25.3200	25.3200	+0.436%	1	450	-97.867%
2025-05-23	25.2100	25.2100	25.2100	25.2100	+0.840%	4	448	-97.858%
2025-05-22	25.2300	26.0200	25.0000	25.0000	+8.932%	5	448	-97.840%
2025-05-21	23.3500	23.6200	21.4500	22.9500	+13.054%	4	448	-97.647%
2025-05-20	21.7000	21.7000	20.3000	20.3000	-11.739%	171	447	-97.340%
2025-05-19	25.0000	25.0000	21.7500	23.0000	-17.857%	43	559	-97.652%
2025-05-16	34.0700	34.0700	27.7900	28.0000	-18.248%	262	560	-98.071%
2025-05-15	26.9500	42.0000	26.9500	34.2500	+58.933%	245	530	-98.423%
2025-05-14	18.5000	21.5500	18.5000	21.5500	+2.133%	100	384	-97.494%
2025-05-13	15.0000	21.5000	15.0000	21.1000	+75.833%	402	306	-97.441%
2025-05-12	11.6800	12.0000	11.6000	12.0000	+2.740%	6	73	-95.500%
2025-05-09	10.3000	12.0500	10.3000	11.6800	+5.225%	34	67	-95.377%
2025-05-08	10.9700	11.1000	10.6300	11.1000	+1.835%	34	55	-95.135%
2025-05-07	10.5000	10.9000	10.5000	10.9000	+7.921%	4	21	-95.046%
2025-05-06	9.4900	10.2500	9.1500	10.1000	-0.493%	8	17	-94.653%
2025-05-02	10.0000	10.2000	9.5000	10.1500	+4.209%	12	13	-94.680%
2025-05-01	9.1400	9.7400	9.1400	9.7400	+3.617%	5	7	-94.456%
2025-04-30	9.4000	9.4000	9.4000	9.4000	0.000%	2	2	-94.255%