Dark

UNH20270115P370
UNH Jan 15 2027 370.00 Put (UNH270115P00370000)
option OPRA

EOD

Aug 5, 2026

15.80-9.714%(-1.70)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	16.1000	16.1000	15.8000	15.8000	-9.714%	17	1,058	0.000%
2026-08-04	18.1200	18.1500	17.0000	17.5000	+9.034%	10	1,047	-9.714%
2026-08-03	16.3500	16.3500	16.0500	16.0500	-0.311%	21	1,044	-1.558%
2026-07-31	16.2500	16.3500	15.0500	16.1000	+5.991%	24	1,043	-1.863%
2026-07-30	17.3700	17.4000	14.8000	15.1900	-3.248%	31	1,037	+4.016%
2026-07-29	14.9400	15.7000	14.9400	15.7000	+11.744%	12	1,051	+0.637%
2026-07-28	16.7000	16.7500	14.0500	14.0500	-16.119%	54	1,054	+12.456%
2026-07-27	17.7500	17.7500	16.2700	16.7500	+1.824%	30	1,020	-5.672%
2026-07-24	16.1000	16.7000	16.0000	16.4500	+0.920%	11	1,031	-3.951%
2026-07-23	15.9500	16.3500	15.7500	16.3000	+13.194%	65	1,027	-3.067%
2026-07-22	13.4000	14.5000	13.4000	14.4000	+4.348%	48	981	+9.722%
2026-07-21	14.5500	14.5500	13.8000	13.8000	-15.441%	12	948	+14.493%
2026-07-20	17.3000	17.3000	16.1000	16.3200	+5.905%	4	946	-3.186%
2026-07-17	15.1000	15.4100	14.2500	15.4100	-4.877%	12	948	+2.531%
2026-07-16	9.9100	16.2000	9.9100	16.2000	-13.137%	14	946	-2.469%
2026-07-15	17.9000	18.6500	17.1000	18.6500	+10.355%	30	943	-15.282%
2026-07-14	16.5500	16.9000	16.5500	16.9000	+3.681%	9	943	-6.509%
2026-07-13	16.6200	16.7900	15.9600	16.3000	-7.491%	149	941	-3.067%
2026-07-10	16.8000	17.7200	16.8000	17.6200	+6.337%	37	884	-10.329%
2026-07-09	16.4000	16.5700	16.4000	16.5700	-8.402%	6	881	-4.647%
2026-07-08	17.0500	18.0900	16.6000	18.0900	+5.174%	56	879	-12.659%
2026-07-07	17.5000	17.7000	17.2000	17.2000	-11.340%	90	852	-8.140%
2026-07-06	18.7600	19.4000	18.7600	19.4000	+7.658%	50	778	-18.557%
2026-07-02	16.3000	18.0200	16.3000	18.0200	-1.798%	2	731	-12.320%
2026-07-01	18.2000	18.3500	18.2000	18.3500	-4.922%	3	731	-13.896%
2026-06-30	18.7000	19.5000	18.7000	19.3000	+2.769%	10	730	-18.135%
2026-06-29	18.4700	18.7900	18.4700	18.7800	+12.119%	6	730	-15.868%
2026-06-26	18.4500	18.4500	16.7500	16.7500	-16.459%	46	726	-5.672%
2026-06-25	21.1000	21.1000	19.9500	20.0500	-14.862%	27	680	-21.197%
2026-06-24	23.8000	23.8000	22.5800	23.5500	+8.525%	28	676	-32.909%
2026-06-23	21.7000	21.7000	21.7000	21.7000	-6.867%	1	677	-27.189%
2026-06-18	23.0000	23.4500	22.7000	23.3000	+8.121%	25	665	-32.189%
2026-06-17	21.9700	22.2000	21.1000	21.5500	+1.412%	12	665	-26.682%
2026-06-16	21.8000	21.8000	20.7000	21.2500	+1.577%	41	665	-25.647%
2026-06-15	23.7300	23.8500	20.9200	20.9200	-12.285%	22	676	-24.474%
2026-06-12	24.6000	24.6500	23.7000	23.8500	-1.446%	69	676	-33.753%
2026-06-11	24.7500	24.7500	24.2000	24.2000	-3.006%	26	676	-34.711%
2026-06-10	24.5000	24.9500	24.5000	24.9500	+2.675%	3	655	-36.673%
2026-06-09	25.0000	25.0000	24.3000	24.3000	-6.286%	4	652	-34.979%
2026-06-08	27.2500	27.2500	25.9300	25.9300	-3.963%	12	652	-39.067%
2026-06-05	27.0800	27.5500	26.8000	27.0000	-5.097%	32	650	-41.481%
2026-06-04	27.0000	28.6500	27.0000	28.4500	-10.955%	21	640	-44.464%
2026-06-03	32.3000	32.3000	31.8000	31.9500	-7.792%	10	634	-50.548%
2026-06-02	34.9500	35.8000	34.6500	34.6500	+1.613%	17	630	-54.401%
2026-06-01	33.0500	34.6000	33.0500	34.1000	+3.963%	42	625	-53.666%
2026-05-29	34.0000	34.2500	32.8000	32.8000	-2.815%	10	647	-51.829%
2026-05-26	34.1000	34.1000	33.7500	33.7500	+10.114%	2	649	-53.185%
2026-05-22	30.6500	30.6500	30.6500	30.6500	-2.233%	1	648	-48.450%
2026-05-21	33.0700	33.0700	31.3500	31.3500	-3.687%	2	648	-49.601%
2026-05-20	30.4000	32.6500	30.4000	32.5500	+14.170%	16	648	-51.459%
2026-05-19	31.0100	31.0100	28.5100	28.5100	-6.921%	11	640	-44.581%
2026-05-18	31.5500	31.5500	30.6300	30.6300	+2.270%	2	640	-48.417%
2026-05-15	29.4500	29.9500	28.4200	29.9500	+9.506%	10	640	-47.245%
2026-05-14	28.2700	28.2700	27.3000	27.3500	0.000%	8	631	-42.230%
2026-05-13	28.6700	28.8000	27.2000	27.3500	-4.304%	23	629	-42.230%
2026-05-12	31.9700	31.9700	28.5800	28.5800	-11.104%	52	629	-44.717%
2026-05-11	33.6000	33.6000	31.1700	32.1500	-6.405%	3	629	-50.855%
2026-05-08	35.2000	35.2000	34.0500	34.3500	-4.821%	282	623	-54.003%
2026-05-07	36.0900	36.0900	36.0900	36.0900	-2.801%	1	360	-56.221%
2026-05-06	40.0000	40.0000	37.1300	37.1300	-0.456%	5	359	-57.447%
2026-05-04	37.9200	37.9200	37.3000	37.3000	+0.593%	3	359	-57.641%
2026-05-01	37.4500	37.4500	36.9500	37.0800	-1.041%	40	346	-57.389%
2026-04-29	37.7800	37.9900	37.4700	37.4700	-4.291%	3	346	-57.833%
2026-04-28	43.5000	43.5000	38.6500	39.1500	-17.544%	69	346	-59.642%
2026-04-27	46.7100	47.4800	46.7100	47.4800	+2.748%	2	336	-66.723%
2026-04-24	46.1600	46.2100	46.1600	46.2100	+1.227%	2	334	-65.808%
2026-04-23	45.2000	45.6500	45.2000	45.6500	+3.632%	2	334	-65.389%
2026-04-22	45.4000	45.7500	44.0500	44.0500	-5.876%	4	332	-64.132%
2026-04-21	47.2500	47.2700	44.8900	46.8000	-27.498%	16	338	-66.239%
2026-04-20	64.4500	64.5500	64.4500	64.5500	+1.430%	2	338	-75.523%
2026-04-17	64.1000	64.1000	63.5900	63.6400	-5.928%	4	338	-75.173%
2026-04-14	67.6500	67.6500	67.6500	67.6500	-13.778%	1	338	-76.644%
2026-04-07	78.4600	78.4600	78.4600	78.4600	-17.843%	1	337	-79.862%
2026-04-06	95.5000	95.5000	95.5000	95.5000	-18.306%	2	338	-83.455%
2026-03-27	116.9000	116.9000	116.9000	116.9000	+13.716%	1	340	-86.484%
2026-03-24	104.0500	104.0500	102.8000	102.8000	+12.781%	13	341	-84.630%
2026-03-18	91.1500	91.1500	91.1500	91.1500	-3.011%	3	346	-82.666%
2026-03-16	93.9800	93.9800	93.9800	93.9800	-2.611%	1	349	-83.188%
2026-03-13	96.8300	96.8300	96.5000	96.5000	+2.344%	7	350	-83.627%
2026-03-11	94.2900	94.2900	94.2900	94.2900	+2.433%	10	349	-83.243%
2026-03-02	92.0500	92.0500	92.0500	92.0500	+1.466%	1	343	-82.835%
2026-02-27	90.7300	90.7300	90.7200	90.7200	-0.961%	7	343	-82.584%
2026-02-17	91.6000	91.6000	91.6000	91.6000	+1.440%	10	350	-82.751%
2026-02-13	90.3000	90.3000	90.3000	90.3000	-5.445%	1	346	-82.503%
2026-02-12	97.0000	97.0000	95.5000	95.5000	-6.004%	2	346	-83.455%
2026-02-09	100.7400	101.6000	100.7400	101.6000	-1.359%	3	348	-84.449%
2026-02-05	103.0000	103.0000	103.0000	103.0000	+6.383%	1	349	-84.660%
2026-02-03	97.0600	97.0600	96.8200	96.8200	+3.000%	20	350	-83.681%
2026-02-02	94.0000	94.0000	94.0000	94.0000	+0.642%	2	370	-83.191%
2026-01-30	93.4000	93.4000	93.4000	93.4000	+2.886%	5	370	-83.084%
2026-01-29	90.7800	90.7800	90.7800	90.7800	+1.680%	15	370	-82.595%
2026-01-28	89.2800	89.2800	89.2800	89.2800	-9.185%	5	385	-82.303%
2026-01-27	91.5700	99.0000	91.5700	98.3100	+78.162%	11	390	-83.928%
2026-01-26	54.7300	55.1800	54.7300	55.1800	+1.902%	2	388	-71.366%
2026-01-22	54.5000	54.5000	53.9000	54.1500	-12.942%	8	388	-70.822%
2026-01-20	62.2000	62.2000	62.2000	62.2000	-3.326%	1	389	-74.598%
2026-01-15	64.3500	64.3500	64.3400	64.3400	+4.788%	4	390	-75.443%
2026-01-12	61.9000	61.9000	61.4000	61.4000	+3.716%	10	389	-74.267%
2026-01-09	59.5000	59.5000	59.2000	59.2000	+4.501%	5	382	-73.311%
2026-01-06	56.6500	56.6500	56.6500	56.6500	-10.008%	1	383	-72.109%
2026-01-02	62.3300	62.9500	62.3300	62.9500	-7.372%	6	384	-74.901%
2025-12-31	67.9600	67.9600	67.9600	67.9600	+3.914%	1	379	-76.751%
2025-12-30	65.4500	65.4500	65.4000	65.4000	-5.899%	5	379	-75.841%
2025-12-24	69.5000	69.5000	69.5000	69.5000	-2.113%	1	383	-77.266%
2025-12-23	70.8000	71.0000	70.8000	71.0000	-0.141%	2	383	-77.746%
2025-12-22	69.7500	71.1000	69.7500	71.1000	+6.024%	17	382	-77.778%
2025-12-19	67.0600	67.0600	67.0600	67.0600	-4.200%	2	386	-76.439%
2025-12-18	69.3000	70.0000	69.3000	70.0000	+4.649%	5	388	-77.429%
2025-12-17	66.5500	66.8900	66.5500	66.8900	+0.981%	7	383	-76.379%
2025-12-16	67.0000	67.5000	66.2400	66.2400	+5.143%	4	388	-76.147%
2025-12-12	63.0000	63.0000	63.0000	63.0000	-1.731%	1	386	-74.921%
2025-12-11	64.2000	64.2000	64.1100	64.1100	-3.521%	3	387	-75.355%
2025-12-03	66.4000	66.4500	66.4000	66.4500	-8.028%	8	389	-76.223%
2025-12-01	72.5500	72.5500	72.2500	72.2500	+0.347%	2	389	-78.131%
2025-11-26	71.4300	72.2000	71.4300	72.0000	-1.907%	11	393	-78.056%
2025-11-25	73.9600	73.9600	73.4000	73.4000	-6.556%	14	393	-78.474%
2025-11-21	78.5000	78.5500	78.5000	78.5500	-5.736%	2	383	-79.885%
2025-11-20	83.0000	83.3500	83.0000	83.3300	-3.665%	7	383	-81.039%
2025-11-19	86.3500	86.5000	86.3500	86.5000	+4.343%	2	386	-81.734%
2025-11-18	82.2300	82.9000	82.2300	82.9000	+7.314%	6	386	-80.941%
2025-11-17	75.5000	77.2500	75.3900	77.2500	+0.065%	22	380	-79.547%
2025-11-14	77.2000	77.2000	77.2000	77.2000	-0.695%	3	358	-79.534%
2025-11-11	77.7400	77.7400	77.7400	77.7400	+0.090%	1	356	-79.676%
2025-11-10	77.6700	77.6700	77.6700	77.6700	-2.669%	2	356	-79.658%
2025-11-07	79.8000	79.8000	79.8000	79.8000	+9.721%	3	354	-80.201%
2025-11-03	70.0000	74.2500	70.0000	72.7300	+6.956%	17	336	-78.276%
2025-10-31	68.0200	68.0200	68.0000	68.0000	+5.656%	2	336	-76.765%
2025-10-30	62.8500	64.6200	62.8500	64.3600	+9.307%	8	338	-75.451%
2025-10-29	56.1000	58.8800	55.6400	58.8800	+11.727%	12	339	-73.166%
2025-10-28	56.7700	56.7700	51.2200	52.7000	-5.893%	19	340	-70.019%
2025-10-27	56.4000	56.4000	56.0000	56.0000	-6.589%	10	316	-71.786%
2025-10-23	60.1500	60.1500	59.9500	59.9500	+7.437%	2	316	-73.645%
2025-10-21	57.0000	57.0000	55.7500	55.8000	-5.600%	8	316	-71.685%
2025-10-20	59.1100	59.1100	59.1100	59.1100	+0.374%	1	315	-73.270%
2025-10-14	61.0300	61.0300	58.8900	58.8900	+12.968%	6	314	-73.170%
2025-10-09	52.1200	52.1300	52.1200	52.1300	-1.642%	2	313	-69.691%
2025-10-08	53.2500	53.2500	52.1600	53.0000	-3.811%	7	311	-70.189%
2025-10-07	56.3500	56.3500	55.1000	55.1000	-4.091%	6	303	-71.325%
2025-10-03	56.2000	57.4500	55.3500	57.4500	-8.665%	8	303	-72.498%
2025-10-01	62.9000	62.9000	62.9000	62.9000	-6.911%	1	304	-74.881%
2025-09-19	67.5900	67.5900	67.5700	67.5700	-0.778%	5	303	-76.617%
2025-09-16	68.1000	68.1000	68.1000	68.1000	+12.506%	1	300	-76.799%
2025-09-15	60.5300	60.5300	60.5300	60.5300	+2.872%	1	300	-73.897%
2025-09-12	58.8400	58.8400	58.8400	58.8400	-6.231%	1	299	-73.148%
2025-09-09	72.0500	72.0500	62.7500	62.7500	-20.419%	2	298	-74.821%
2025-09-08	78.8500	78.8500	78.8500	78.8500	-13.542%	1	300	-79.962%
2025-08-20	92.9500	92.9500	91.2000	91.2000	+4.467%	9	301	-82.675%
2025-08-15	88.2700	88.2700	87.3000	87.3000	-31.529%	23	292	-81.901%
2025-08-08	131.5500	131.5500	127.5000	127.5000	+0.157%	3	271	-87.608%
2025-08-05	130.8500	131.5000	127.3000	127.3000	-7.452%	4	268	-87.588%
2025-08-01	137.5500	137.5500	137.5500	137.5500	+10.040%	1	268	-88.513%
2025-07-31	120.7000	125.0000	120.7000	125.0000	+5.798%	3	267	-87.360%
2025-07-30	118.1500	118.1500	118.1500	118.1500	+3.868%	2	268	-86.627%
2025-07-29	113.4500	113.8000	113.4500	113.7500	+10.169%	3	266	-86.110%
2025-07-23	104.4500	104.8000	103.1000	103.2500	-3.052%	58	265	-84.697%
2025-07-22	105.8000	107.0500	105.5000	106.5000	+6.076%	81	207	-85.164%
2025-07-15	99.9000	100.6000	99.9000	100.4000	+5.796%	31	126	-84.263%
2025-07-14	94.9000	94.9000	94.9000	94.9000	+5.106%	1	110	-83.351%
2025-07-03	90.2900	90.2900	90.2900	90.2900	+2.544%	1	111	-82.501%
2025-07-02	83.6500	88.0500	83.6500	88.0500	-6.746%	2	111	-82.056%
2025-06-11	94.4200	94.4200	94.4200	94.4200	-7.477%	1	110	-83.266%
2025-06-05	102.0500	102.0500	102.0500	102.0500	+3.889%	2	109	-84.517%
2025-06-04	98.2300	98.2300	98.2300	98.2300	+3.291%	14	97	-83.915%
2025-06-02	95.1000	95.1000	95.1000	95.1000	-4.900%	1	97	-83.386%
2025-05-21	100.0000	100.0000	100.0000	100.0000	-20.255%	4	97	-84.200%
2025-05-15	132.9700	132.9700	125.4000	125.4000	+32.558%	4	93	-87.400%
2025-05-14	91.2500	94.6000	91.2500	94.6000	+3.162%	2	91	-83.298%
2025-05-13	79.0600	91.7000	79.0600	91.7000	+51.570%	32	90	-82.770%
2025-05-12	58.4300	60.5000	58.3200	60.5000	+1.035%	5	68	-73.884%
2025-05-09	59.5000	59.8800	59.5000	59.8800	+6.929%	12	67	-73.614%
2025-05-08	56.1500	56.1500	56.0000	56.0000	+1.818%	6	64	-71.786%
2025-05-07	55.0000	55.0000	55.0000	55.0000	+4.563%	1	58	-71.273%
2025-05-06	51.3700	52.6000	51.3700	52.6000	+6.198%	3	59	-69.962%
2025-05-05	50.0000	50.0000	49.5300	49.5300	-3.072%	2	57	-68.100%
2025-05-02	52.2000	52.2000	51.0000	51.1000	-1.141%	8	59	-69.080%
2025-05-01	51.6900	51.6900	51.6900	51.6900	+22.054%	3	59	-69.433%
2025-04-28	42.4100	42.4100	42.3500	42.3500	+5.822%	3	60	-62.692%
2025-04-24	40.0200	40.0200	40.0200	40.0200	+9.644%	1	57	-60.520%
2025-04-23	36.5000	36.5000	36.5000	36.5000	-9.653%	1	58	-56.712%
2025-04-22	40.5000	40.5000	38.9000	40.4000	-1.463%	4	59	-60.891%
2025-04-21	40.8000	41.0000	40.8000	41.0000	+13.889%	2	58	-61.463%
2025-04-17	29.1500	36.0000	29.0000	36.0000	+148.276%	6	54	-56.111%
2025-04-09	14.5000	14.5000	14.5000	14.5000	-25.103%	1	54	+8.966%
2025-04-04	19.3600	19.3600	19.3600	19.3600	-28.030%	40	54	-18.388%
2025-02-24	26.9000	26.9000	26.9000	26.9000	+1.014%	17	55	-41.264%
2025-02-21	27.8100	29.5600	26.6300	26.6300	+79.932%	84	38	-40.668%
2025-01-28	14.8000	14.8000	14.8000	14.8000	-2.951%	1	6	+6.757%
2025-01-27	15.2500	15.2500	15.2500	15.2500	-4.806%	1	6	+3.607%
2024-12-11	16.0200	16.0200	16.0200	16.0200	+62.475%	1	6	-1.373%
2024-11-07	9.8600	9.8600	9.8600	9.8600	-28.809%	1	5	+60.243%
2024-10-24	13.8500	13.8500	13.8500	13.8500	+2.214%	2	5	+14.079%
2024-10-21	13.5500	13.5500	13.5500	13.5500	-9.967%	1	5	+16.605%
2024-10-15	14.7500	15.0500	14.7500	15.0500	+1.347%	3	5	+4.983%
2024-09-20	14.7700	14.8500	14.7700	14.8500	0.000%	4	2	+6.397%