Dark

UNH20270115P380
UNH Jan 15 2027 380.00 Put (UNH270115P00380000)
option OPRA

EOD

Aug 4, 2026

21.00+8.808%(+1.70)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	21.5500	21.5500	20.5000	21.0000	+8.808%	13	1,828	0.000%
2026-08-03	18.7800	19.3000	18.7800	19.3000	+3.209%	49	1,829	+8.808%
2026-07-31	19.2500	19.2500	18.6500	18.7000	+3.486%	15	1,825	+12.299%
2026-07-30	20.4400	20.4400	16.9500	18.0700	-2.849%	28	1,824	+16.215%
2026-07-29	16.9000	18.6000	16.9000	18.6000	+11.712%	10	1,817	+12.903%
2026-07-28	17.4500	17.5000	16.6500	16.6500	-14.834%	56	1,812	+26.126%
2026-07-27	21.0000	21.0000	19.5500	19.5500	-0.509%	3	1,773	+7.417%
2026-07-24	18.4800	19.7000	18.4800	19.6500	+3.150%	7	1,773	+6.870%
2026-07-23	18.2000	19.3500	18.2000	19.0500	+10.435%	12	1,771	+10.236%
2026-07-22	16.4500	17.3000	15.9800	17.2500	+6.154%	40	1,761	+21.739%
2026-07-21	16.2500	16.2500	16.2500	16.2500	-15.584%	2	1,728	+29.231%
2026-07-20	18.4500	19.6000	18.4500	19.2500	+5.191%	143	1,728	+9.091%
2026-07-17	17.0000	18.6500	16.5000	18.3000	-7.107%	54	1,638	+14.754%
2026-07-16	13.8000	19.8000	13.1000	19.7000	-5.742%	49	1,613	+6.599%
2026-07-15	21.8000	21.8000	20.4500	20.9000	+4.762%	40	1,614	+0.478%
2026-07-14	18.7500	20.1000	18.7500	19.9500	+4.178%	18	1,605	+5.263%
2026-07-13	18.9100	19.1500	18.9100	19.1500	-7.354%	21	1,611	+9.661%
2026-07-10	19.7000	20.6700	19.7000	20.6700	+5.729%	27	1,601	+1.597%
2026-07-09	19.5500	19.5500	19.1500	19.5500	-7.038%	20	1,583	+7.417%
2026-07-08	20.1000	21.0300	19.2500	21.0300	+2.087%	20	1,581	-0.143%
2026-07-07	20.4000	20.6000	20.1000	20.6000	-8.444%	15	1,566	+1.942%
2026-07-06	22.1500	22.7000	21.9400	22.5000	+17.188%	61	1,557	-6.667%
2026-07-02	19.2000	19.2000	19.2000	19.2000	-5.185%	1	1,548	+9.375%
2026-07-01	22.4000	22.4000	20.2500	20.2500	-10.989%	12	1,548	+3.704%
2026-06-30	22.0200	22.9000	22.0200	22.7500	+4.358%	11	1,543	-7.692%
2026-06-29	22.0100	22.0100	21.8000	21.8000	+7.921%	3	1,535	-3.670%
2026-06-26	22.6000	22.6000	20.1000	20.2000	-15.728%	928	1,534	+3.960%
2026-06-25	24.5000	24.5000	23.4500	23.9700	-9.376%	15	770	-12.390%
2026-06-24	27.0000	27.0000	25.7500	26.4500	+4.545%	136	768	-20.605%
2026-06-23	25.3500	25.3500	25.3000	25.3000	+1.811%	3	659	-16.996%
2026-06-22	26.5000	26.5000	24.8500	24.8500	-9.307%	2	658	-15.493%
2026-06-18	26.4000	27.4500	26.4000	27.4000	+9.820%	66	676	-23.358%
2026-06-17	25.9000	25.9000	24.9500	24.9500	+2.548%	4	676	-15.832%
2026-06-16	25.5500	25.5500	23.8000	24.3300	+1.799%	29	676	-13.687%
2026-06-15	27.3200	27.5500	23.5900	23.9000	-13.625%	19	678	-12.134%
2026-06-12	27.8500	28.3500	27.4100	27.6700	-1.530%	29	678	-24.106%
2026-06-11	28.0500	28.7000	28.0500	28.1000	+1.444%	18	678	-25.267%
2026-06-09	28.8000	28.8000	27.6000	27.7000	-7.047%	9	672	-24.188%
2026-06-08	30.9000	31.2000	29.7000	29.8000	-3.871%	22	672	-29.530%
2026-06-05	31.4500	31.7000	31.0000	31.0000	-2.821%	41	654	-32.258%
2026-06-04	32.3000	32.9000	31.8000	31.9000	-17.250%	127	652	-34.169%
2026-06-03	37.8000	38.5500	36.8000	38.5500	-4.104%	33	640	-45.525%
2026-06-02	40.6000	40.6000	40.2000	40.2000	+2.290%	3	614	-47.761%
2026-06-01	37.6000	39.3500	37.5000	39.3000	+4.106%	19	614	-46.565%
2026-05-29	38.3500	38.3500	37.7500	37.7500	+3.937%	34	608	-44.371%
2026-05-28	35.7100	36.3200	35.7100	36.3200	-6.271%	11	579	-42.181%
2026-05-26	38.8000	38.9500	38.6500	38.7500	+10.556%	4	579	-45.806%
2026-05-22	34.8500	35.0500	34.8500	35.0500	-4.366%	27	578	-40.086%
2026-05-21	36.9500	36.9500	36.0000	36.6500	-2.136%	12	565	-42.701%
2026-05-20	34.5000	37.6500	34.5000	37.4500	+4.609%	40	565	-43.925%
2026-05-18	36.2700	36.4500	35.8000	35.8000	+4.221%	4	559	-41.341%
2026-05-15	34.2000	34.5000	33.3000	34.3500	+5.046%	6	559	-38.865%
2026-05-14	28.8500	32.7000	28.8500	32.7000	+4.473%	4	558	-35.780%
2026-05-13	30.5500	32.0000	30.5500	31.3000	-5.238%	43	559	-32.907%
2026-05-12	35.9000	36.5000	32.5200	33.0300	-12.341%	15	559	-36.421%
2026-05-11	37.4100	38.3700	37.4100	37.6800	-4.195%	38	559	-44.268%
2026-05-08	39.3000	39.5000	39.1000	39.3300	-7.197%	14	592	-46.606%
2026-05-06	42.3800	42.3800	42.3800	42.3800	+2.120%	1	592	-50.448%
2026-05-04	42.4200	42.4200	41.5000	41.5000	-1.425%	36	593	-49.398%
2026-05-01	42.0500	42.7000	42.0500	42.1000	-2.388%	5	562	-50.119%
2026-04-29	44.4000	44.7200	42.9900	43.1300	-3.620%	25	562	-51.310%
2026-04-28	47.3000	47.3000	44.7500	44.7500	-14.190%	18	561	-53.073%
2026-04-24	52.0100	52.1500	52.0100	52.1500	+0.773%	2	543	-59.732%
2026-04-22	51.7500	51.7500	51.7500	51.7500	-1.541%	1	543	-59.420%
2026-04-21	52.7500	52.8000	52.5600	52.5600	-26.232%	4	542	-60.046%
2026-04-17	71.2500	71.2500	71.2500	71.2500	-13.845%	3	542	-70.526%
2026-04-13	82.7000	82.7000	82.7000	82.7000	+0.425%	1	542	-74.607%
2026-04-09	83.6500	83.6500	82.3500	82.3500	+1.404%	3	543	-74.499%
2026-04-07	87.2500	87.2500	81.2100	81.2100	-27.153%	11	546	-74.141%
2026-04-02	111.3400	111.5000	111.2400	111.4800	-5.916%	6	559	-81.163%
2026-03-31	118.3000	118.4900	118.3000	118.4900	-2.542%	5	559	-82.277%
2026-03-30	123.7700	123.7700	121.5800	121.5800	+3.915%	8	562	-82.727%
2026-03-27	117.0000	117.0000	117.0000	117.0000	+1.211%	20	563	-82.051%
2026-03-26	115.7500	115.7500	115.6000	115.6000	+11.529%	2	563	-81.834%
2026-03-20	103.6500	103.6500	103.6500	103.6500	-0.699%	1	563	-79.740%
2026-03-13	105.7000	105.7000	104.3800	104.3800	+0.704%	4	564	-79.881%
2026-03-10	102.7500	103.6500	102.7500	103.6500	+0.378%	5	565	-79.740%
2026-03-06	104.3000	104.3000	103.2600	103.2600	+1.734%	6	563	-79.663%
2026-03-05	101.1000	101.5000	101.1000	101.5000	-2.074%	2	568	-79.310%
2026-02-02	103.1000	103.6500	101.8900	103.6500	+4.129%	56	569	-79.740%
2026-01-28	99.4300	99.5400	99.4300	99.5400	-6.885%	5	586	-78.903%
2026-01-27	106.0000	106.9000	104.0000	106.9000	+75.967%	104	581	-80.355%
2026-01-26	61.1900	62.2000	60.7000	60.7500	+3.492%	10	498	-65.432%
2026-01-23	58.7000	58.7000	58.7000	58.7000	-2.556%	1	503	-64.225%
2026-01-22	60.0000	60.4000	60.0000	60.2400	-6.358%	16	504	-65.139%
2026-01-21	64.8500	64.8500	64.3300	64.3300	-6.768%	2	506	-67.356%
2026-01-20	70.1500	70.1500	69.0000	69.0000	-1.288%	2	507	-69.565%
2026-01-14	69.9000	69.9000	69.9000	69.9000	-3.051%	2	509	-69.957%
2026-01-13	72.1000	72.1000	72.1000	72.1000	+4.266%	1	507	-70.874%
2026-01-12	69.1500	69.1500	69.1500	69.1500	+8.556%	6	506	-69.631%
2026-01-08	66.3000	66.3000	63.6700	63.7000	-7.480%	9	500	-67.033%
2026-01-07	63.8000	69.0000	63.8000	68.8500	+10.160%	3	500	-69.499%
2026-01-06	62.5000	62.5000	62.5000	62.5000	-11.972%	1	497	-66.400%
2026-01-05	71.0000	71.0000	71.0000	71.0000	+2.601%	1	499	-70.423%
2026-01-02	72.0000	72.0000	69.2000	69.2000	-6.486%	10	499	-69.653%
2025-12-31	74.0000	74.0000	74.0000	74.0000	-3.583%	1	502	-71.622%
2025-12-26	76.7500	76.7500	76.7500	76.7500	+2.607%	1	502	-72.638%
2025-12-24	76.9300	77.2000	74.8000	74.8000	-3.608%	5	503	-71.925%
2025-12-23	77.0000	77.6000	77.0000	77.6000	+0.129%	3	503	-72.938%
2025-12-22	77.7000	77.7000	77.5000	77.5000	+2.649%	3	504	-72.903%
2025-12-18	74.6500	75.5000	74.6500	75.5000	+3.609%	3	504	-72.185%
2025-12-17	73.5000	73.8000	72.8700	72.8700	-1.327%	3	504	-71.182%
2025-12-16	71.5500	73.8500	71.5500	73.8500	+2.569%	21	502	-71.564%
2025-12-11	72.0000	72.0000	72.0000	72.0000	-6.372%	1	481	-70.833%
2025-12-10	76.9000	76.9000	76.9000	76.9000	-3.875%	1	482	-72.692%
2025-12-08	80.0000	80.0000	80.0000	80.0000	+4.099%	1	483	-73.750%
2025-12-05	77.0000	77.0000	76.8500	76.8500	+1.118%	2	482	-72.674%
2025-12-04	76.0000	76.0000	76.0000	76.0000	-0.654%	1	482	-72.368%
2025-12-03	76.5000	76.5000	76.5000	76.5000	-3.894%	1	481	-72.549%
2025-12-01	79.1000	79.9500	79.1000	79.6000	+1.092%	3	482	-73.618%
2025-11-26	77.2900	78.7400	77.2900	78.7400	-4.846%	2	480	-73.330%
2025-11-24	81.0000	84.4100	81.0000	82.7500	-1.629%	5	480	-74.622%
2025-11-21	85.5500	85.6000	84.1200	84.1200	-6.689%	3	479	-75.036%
2025-11-18	88.4500	90.1500	88.4500	90.1500	+9.672%	8	478	-76.705%
2025-11-17	82.4000	82.4000	82.2000	82.2000	-3.294%	2	471	-74.453%
2025-11-14	85.0000	85.0000	85.0000	85.0000	+13.439%	1	471	-75.294%
2025-11-13	74.9300	74.9300	74.9300	74.9300	-8.622%	1	470	-71.974%
2025-11-11	82.0000	82.0000	82.0000	82.0000	-2.959%	1	471	-74.390%
2025-11-10	84.4000	84.5000	84.4000	84.5000	+0.631%	3	472	-75.148%
2025-11-06	82.0000	84.0000	82.0000	83.9700	+2.402%	3	471	-74.991%
2025-11-05	82.0000	82.0000	82.0000	82.0000	+3.797%	1	469	-74.390%
2025-11-03	80.6800	80.6800	79.0000	79.0000	+5.333%	17	483	-73.418%
2025-10-31	75.0000	75.0000	75.0000	75.0000	+6.232%	1	483	-72.000%
2025-10-30	70.4000	71.3200	70.4000	70.6000	+9.237%	19	482	-70.255%
2025-10-29	62.1000	65.0000	62.1000	64.6300	+11.450%	4	465	-67.507%
2025-10-28	58.0000	58.8500	55.9700	57.9900	-6.013%	6	464	-63.787%
2025-10-27	62.4200	62.5700	61.4000	61.7000	-1.438%	9	468	-65.964%
2025-10-24	63.9500	63.9500	62.6000	62.6000	-5.794%	21	468	-66.454%
2025-10-23	66.2500	66.4500	66.2500	66.4500	+2.074%	4	469	-68.397%
2025-10-22	66.0600	66.0600	65.1000	65.1000	+5.000%	2	469	-67.742%
2025-10-21	62.0000	62.0000	62.0000	62.0000	-9.064%	1	468	-66.129%
2025-10-16	66.0000	68.1800	66.0000	68.1800	+2.836%	21	469	-69.199%
2025-10-15	64.7500	66.3000	64.7500	66.3000	+1.922%	2	483	-68.326%
2025-10-14	67.0300	67.0300	65.0500	65.0500	-1.439%	9	485	-67.717%
2025-10-10	62.0000	66.0000	62.0000	66.0000	+14.823%	2	481	-68.182%
2025-10-09	57.4800	57.4800	57.4800	57.4800	+0.842%	15	480	-63.466%
2025-10-08	57.1000	57.1000	57.0000	57.0000	-7.317%	2	465	-63.158%
2025-10-07	61.5000	61.5000	61.5000	61.5000	-2.844%	1	467	-65.854%
2025-10-06	64.4000	64.4000	62.7200	63.3000	+0.349%	6	467	-66.825%
2025-10-03	59.3000	63.0800	59.3000	63.0800	-9.498%	13	465	-66.709%
2025-09-30	66.1500	69.7000	66.1500	69.7000	+3.535%	10	456	-69.871%
2025-09-23	67.3200	67.3200	67.3200	67.3200	-6.500%	1	456	-68.806%
2025-09-22	72.0000	72.0000	72.0000	72.0000	-2.360%	1	456	-70.833%
2025-09-19	73.6900	73.7400	73.6900	73.7400	+3.597%	5	455	-71.522%
2025-09-17	71.1800	71.1800	71.1800	71.1800	+5.483%	1	452	-70.497%
2025-09-15	67.4800	67.4800	67.4800	67.4800	+3.815%	1	451	-68.880%
2025-09-11	65.0000	65.0000	65.0000	65.0000	-7.143%	1	452	-67.692%
2025-09-10	72.0000	72.0000	70.0000	70.0000	+2.190%	4	453	-70.000%
2025-09-09	80.0000	80.0000	68.5000	68.5000	-20.349%	11	454	-69.343%
2025-09-08	84.9300	86.0000	84.9300	86.0000	-1.206%	2	453	-75.581%
2025-09-05	87.0500	87.0500	87.0500	87.0500	-4.707%	1	453	-75.876%
2025-09-04	91.3500	91.3500	91.3500	91.3500	-2.612%	3	454	-77.011%
2025-08-22	93.8000	93.8000	93.8000	93.8000	-3.597%	8	451	-77.612%
2025-08-20	97.3000	97.3000	97.3000	97.3000	-0.714%	1	443	-78.417%
2025-08-15	98.0000	98.0000	98.0000	98.0000	-17.647%	2	444	-78.571%
2025-08-14	119.0000	119.0000	119.0000	119.0000	-15.272%	5	444	-82.353%
2025-08-08	140.4500	140.4500	140.4500	140.4500	+1.189%	1	439	-85.048%
2025-08-06	138.8000	138.8000	138.8000	138.8000	-3.758%	1	438	-84.870%
2025-08-04	143.1200	144.2200	143.1200	144.2200	+1.030%	11	439	-85.439%
2025-08-01	142.2500	142.7500	142.2500	142.7500	+7.533%	2	428	-85.289%
2025-07-31	129.9000	132.7500	129.9000	132.7500	+5.357%	2	428	-84.181%
2025-07-30	126.0000	126.0000	126.0000	126.0000	+1.983%	1	429	-83.333%
2025-07-29	122.1400	123.5500	122.1400	123.5500	+6.509%	6	429	-83.003%
2025-07-25	115.0000	116.0000	115.0000	116.0000	-0.540%	2	427	-81.897%
2025-07-24	116.6300	116.6300	116.6300	116.6300	+5.214%	2	425	-81.994%
2025-07-23	111.2500	111.6000	110.8500	110.8500	-2.076%	3	425	-81.055%
2025-07-22	112.6000	113.2000	112.6000	113.2000	-2.414%	4	424	-81.449%
2025-07-21	113.5500	116.0000	113.5500	116.0000	+8.259%	2	425	-81.897%
2025-07-15	106.2500	107.1500	105.4000	107.1500	+4.946%	134	424	-80.401%
2025-07-14	101.0700	102.1000	101.0700	102.1000	+4.343%	51	290	-79.432%
2025-07-08	97.8500	97.8500	97.8500	97.8500	-2.150%	1	239	-78.539%
2025-07-07	100.0000	100.0000	100.0000	100.0000	+3.274%	1	239	-79.000%
2025-06-27	96.8300	96.8300	96.8300	96.8300	-2.093%	1	238	-78.313%
2025-06-20	98.9000	98.9000	98.9000	98.9000	-1.533%	2	239	-78.766%
2025-06-17	100.4400	100.4400	100.4400	100.4400	-4.434%	1	239	-79.092%
2025-06-09	105.1000	105.1000	105.1000	105.1000	-4.193%	2	238	-80.019%
2025-06-05	109.7000	109.7000	109.7000	109.7000	+2.047%	2	238	-80.857%
2025-06-04	107.9000	107.9000	107.5000	107.5000	-2.228%	8	234	-80.465%
2025-05-28	109.9200	109.9500	109.9200	109.9500	-4.266%	2	234	-80.900%
2025-05-23	114.8500	114.8500	114.8500	114.8500	+19.016%	2	234	-81.715%
2025-05-20	96.5000	96.5000	96.5000	96.5000	-5.113%	1	234	-78.238%
2025-05-19	101.7000	101.7000	101.7000	101.7000	-13.425%	1	235	-79.351%
2025-05-16	125.0600	133.2900	117.4700	117.4700	-12.985%	14	234	-82.123%
2025-05-15	130.6400	145.4000	130.6400	135.0000	+34.048%	11	228	-84.444%
2025-05-14	100.0500	100.7100	100.0500	100.7100	+1.696%	4	224	-79.148%
2025-05-13	84.3900	99.0300	84.3900	99.0300	+53.416%	19	222	-78.794%
2025-05-12	62.6500	64.9500	62.6500	64.5500	+0.264%	10	223	-67.467%
2025-05-09	64.1800	64.3800	64.1300	64.3800	+7.300%	12	218	-67.381%
2025-05-07	60.0000	60.0000	60.0000	60.0000	+4.895%	1	217	-65.000%
2025-05-06	56.1000	57.2000	56.1000	57.2000	+8.642%	2	216	-63.287%
2025-05-05	54.2000	54.4500	52.6500	52.6500	-7.094%	22	215	-60.114%
2025-05-02	56.6700	56.6700	56.6700	56.6700	+4.944%	2	209	-62.943%
2025-05-01	52.3800	54.0000	52.3800	54.0000	+9.091%	2	208	-61.111%
2025-04-29	48.2700	49.5000	48.2700	49.5000	+2.273%	2	208	-57.576%
2025-04-25	48.0000	48.4000	48.0000	48.4000	+10.882%	100	206	-56.612%
2025-04-24	43.5000	43.6500	43.2000	43.6500	-0.547%	305	236	-51.890%
2025-04-22	44.0000	44.0000	43.8900	43.8900	-2.575%	2	83	-52.153%
2025-04-21	40.0000	45.0500	40.0000	45.0500	+17.013%	7	85	-53.385%
2025-04-17	26.5500	39.0000	26.5500	38.5000	+146.006%	58	25	-45.455%
2025-04-16	15.6500	15.6500	15.6500	15.6500	+4.963%	1	25	+34.185%
2025-04-09	14.9100	14.9100	14.9100	14.9100	-22.263%	1	25	+40.845%
2025-04-03	19.6000	19.6000	19.1800	19.1800	-7.298%	2	26	+9.489%
2025-03-25	20.6900	20.6900	20.6900	20.6900	-16.133%	1	26	+1.498%
2025-03-20	24.6700	24.6700	24.6700	24.6700	-18.311%	1	25	-14.876%
2025-03-04	30.2000	30.2000	30.2000	30.2000	-2.738%	4	26	-30.464%
2025-02-24	31.0500	31.0500	31.0500	31.0500	+39.613%	4	30	-32.367%
2025-02-18	22.2400	22.2400	22.2400	22.2400	+34.788%	1	26	-5.576%
2025-01-28	16.5000	16.5000	16.5000	16.5000	-23.611%	1	25	+27.273%
2025-01-17	21.5000	21.6000	21.5000	21.6000	-12.903%	4	25	-2.778%
2025-01-06	24.8000	24.8000	24.8000	24.8000	-11.744%	1	25	-15.323%
2024-12-23	28.1000	28.1000	28.1000	28.1000	-6.613%	1	25	-25.267%
2024-12-19	31.1800	31.1800	30.0900	30.0900	-3.248%	3	25	-30.209%
2024-12-17	26.9500	31.1000	26.9500	31.1000	+81.871%	3	23	-32.476%
2024-12-11	17.0100	17.1000	17.0100	17.1000	+19.580%	2	20	+22.807%
2024-12-10	16.1000	16.1000	14.3000	14.3000	-7.143%	24	18	+46.853%
2024-12-09	15.4000	15.4000	15.4000	15.4000	-3.084%	1	13	+36.364%
2024-12-06	13.5000	16.0000	13.5000	15.8900	+47.130%	22	12	+32.159%
2024-12-03	10.8000	10.8000	10.8000	10.8000	-1.818%	1	3	+94.444%
2024-12-02	11.0000	11.0000	11.0000	11.0000	+7.843%	1	2	+90.909%
2024-11-12	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	+105.882%