Dark

UNH20270115P390
UNH Jan 15 2027 390.00 Put (UNH270115P00390000)
option OPRA

EOD

Sep 24, 2026

35.90+4.512%(+1.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.9000	35.9000	35.9000	35.9000	+4.512%	3	2,334	0.000%
2026-09-22	32.8000	34.3500	32.7000	34.3500	+0.586%	484	2,337	+4.512%
2026-09-17	32.9500	34.1500	32.5700	34.1500	+4.690%	13	2,038	+5.124%
2026-09-16	32.4500	32.6200	32.4500	32.6200	-2.481%	34	2,036	+10.055%
2026-09-15	32.9500	33.4500	32.8500	33.4500	+13.776%	10	2,002	+7.324%
2026-09-14	29.8000	30.1500	29.4000	29.4000	-16.454%	10	1,991	+22.109%
2026-09-11	27.1600	35.3000	27.1600	35.1900	+21.136%	7	1,997	+2.018%
2026-09-10	25.2000	29.0500	25.2000	29.0500	+4.122%	185	1,995	+23.580%
2026-09-09	34.8500	34.8500	26.6500	27.9000	+12.048%	157	1,851	+28.674%
2026-09-08	26.0000	26.0000	24.5000	24.9000	-3.113%	33	1,771	+44.177%
2026-09-04	24.4000	25.7000	24.4000	25.7000	+12.967%	3	1,764	+39.689%
2026-09-03	25.3000	25.3000	22.7500	22.7500	-8.303%	3	1,764	+57.802%
2026-09-02	25.0000	25.0000	24.4500	24.8100	-5.844%	20	1,764	+44.700%
2026-09-01	25.3600	26.3500	25.0500	26.3500	-9.138%	30	1,760	+36.243%
2026-08-31	29.3800	29.6900	28.7500	29.0000	+5.225%	27	1,741	+23.793%
2026-08-28	27.3000	27.8000	27.3000	27.5600	-0.325%	136	1,625	+30.261%
2026-08-27	26.6900	27.8200	26.6900	27.6500	+9.722%	9	1,625	+29.837%
2026-08-26	24.6500	25.2000	24.6500	25.2000	-4.726%	3	1,619	+42.460%
2026-08-25	26.8000	27.1500	26.4500	26.4500	-1.121%	25	1,620	+35.728%
2026-08-24	27.8000	27.8000	26.6000	26.7500	-10.535%	13	1,601	+34.206%
2026-08-21	29.6000	30.4500	28.8000	29.9000	-7.943%	43	1,603	+20.067%
2026-08-20	30.2500	32.4800	30.2500	32.4800	+8.993%	13	1,602	+10.530%
2026-08-19	27.4500	31.0000	27.4500	29.8000	+9.761%	162	1,598	+20.470%
2026-08-18	26.7500	27.1500	26.7500	27.1500	-2.688%	2	1,584	+32.228%
2026-08-17	27.5000	28.7500	26.6000	27.9000	+10.802%	28	1,582	+28.674%
2026-08-14	26.1000	26.1000	24.8100	25.1800	-3.525%	35	1,588	+42.573%
2026-08-13	25.5000	26.1000	25.0000	26.1000	+6.098%	17	1,562	+37.548%
2026-08-12	25.4000	25.4000	24.2000	24.6000	-1.796%	15	1,558	+45.935%
2026-08-11	25.1000	25.5000	24.7700	25.0500	+8.442%	28	1,543	+43.313%
2026-08-10	23.9700	23.9700	22.9700	23.1000	-2.941%	122	1,518	+55.411%
2026-08-07	26.4400	26.4400	23.7500	23.8000	-5.179%	34	1,436	+50.840%
2026-08-06	25.1000	25.1000	25.1000	25.1000	+3.505%	1	1,416	+43.028%
2026-08-04	25.4000	25.4000	24.2500	24.2500	+9.481%	6	1,415	+48.041%
2026-07-31	22.9000	22.9000	21.8500	22.1500	+9.926%	46	1,411	+62.077%
2026-07-30	24.5500	24.5500	20.1500	20.1500	-7.569%	9	1,372	+78.164%
2026-07-29	20.8000	21.9500	20.6500	21.8000	+10.380%	26	1,378	+64.679%
2026-07-28	22.4500	22.4500	19.7500	19.7500	-12.417%	22	1,369	+81.772%
2026-07-27	23.4000	23.4000	22.5500	22.5500	-0.661%	2	1,361	+59.202%
2026-07-24	22.8000	23.0000	22.7000	22.7000	+0.844%	48	1,361	+58.150%
2026-07-23	22.3000	22.5100	22.3000	22.5100	+18.225%	2	1,322	+59.485%
2026-07-22	18.7500	19.3000	18.7500	19.0400	-1.347%	35	1,323	+88.550%
2026-07-21	19.5500	19.7500	19.0200	19.3000	-14.978%	65	1,300	+86.010%
2026-07-20	22.3000	22.7000	21.7500	22.7000	+5.532%	58	1,258	+58.150%
2026-07-17	20.5000	21.5100	19.5000	21.5100	+18.840%	37	1,237	+66.899%
2026-07-16	16.0000	18.9500	15.4500	18.1000	-29.020%	12	1,205	+98.343%
2026-07-15	25.3000	25.5000	24.2000	25.5000	+8.051%	42	1,201	+40.784%
2026-07-14	23.2100	23.6000	23.0700	23.6000	+5.357%	24	1,185	+52.119%
2026-07-13	22.6100	22.6100	22.1300	22.4000	-5.882%	33	1,169	+60.268%
2026-07-10	23.2200	24.0000	23.2200	23.8000	+4.938%	54	1,167	+50.840%
2026-07-09	22.5100	22.8500	22.4000	22.6800	-7.805%	10	1,135	+58.289%
2026-07-08	23.1000	24.6500	23.1000	24.6000	+2.500%	9	1,130	+45.935%
2026-07-07	23.5500	24.0000	23.5500	24.0000	-9.944%	34	1,121	+49.583%
2026-07-06	25.5000	26.6500	25.5000	26.6500	+7.460%	61	1,134	+34.709%
2026-07-02	22.9000	24.8000	22.9000	24.8000	+8.724%	134	1,078	+44.758%
2026-07-01	25.7000	25.7000	22.8100	22.8100	-13.925%	3	1,078	+57.387%
2026-06-30	26.3500	26.5000	26.3500	26.5000	+3.113%	2	1,078	+35.472%
2026-06-29	25.3800	25.7500	25.3800	25.7000	+7.083%	4	1,076	+39.689%
2026-06-26	25.5700	25.9500	24.0000	24.0000	-10.880%	21	1,073	+49.583%
2026-06-25	27.2000	27.2000	26.9200	26.9300	-11.907%	3	1,070	+33.309%
2026-06-24	30.8500	31.0000	29.8000	30.5700	+4.334%	84	1,069	+17.435%
2026-06-23	30.7800	30.7800	29.2500	29.3000	+1.913%	12	988	+22.526%
2026-06-22	28.7500	28.7500	28.7500	28.7500	-9.733%	5	978	+24.870%
2026-06-18	31.1500	31.8500	30.4500	31.8500	+1.757%	26	966	+12.716%
2026-06-17	29.7000	31.7000	28.4000	31.3000	+10.406%	30	966	+14.696%
2026-06-16	29.1000	29.1000	28.1000	28.3500	+2.347%	42	966	+26.631%
2026-06-15	31.9000	31.9500	27.7000	27.7000	-14.374%	15	955	+29.603%
2026-06-11	32.7500	32.7500	32.3500	32.3500	0.000%	3	955	+10.974%
2026-06-09	32.3500	32.3500	32.3000	32.3500	-5.243%	3	952	+10.974%
2026-06-08	36.3400	36.3400	34.1400	34.1400	-5.035%	10	949	+5.155%
2026-06-05	35.8000	36.2000	35.7500	35.9500	-1.453%	43	940	-0.139%
2026-06-04	37.3700	37.5000	36.2000	36.4800	-16.617%	508	926	-1.590%
2026-06-03	41.4500	43.7500	41.4500	43.7500	-5.303%	17	540	-17.943%
2026-06-02	45.6500	46.2000	45.6500	46.2000	+2.667%	6	539	-22.294%
2026-06-01	44.7000	45.1500	44.6000	45.0000	+3.567%	20	540	-20.222%
2026-05-29	43.6000	43.7500	43.4500	43.4500	+1.637%	7	524	-17.376%
2026-05-27	41.8000	42.9500	41.8000	42.7500	-3.105%	22	522	-16.023%
2026-05-26	44.1200	44.1200	44.1200	44.1200	+10.994%	2	523	-18.631%
2026-05-22	39.7500	40.1000	39.6500	39.7500	-5.447%	314	523	-9.686%
2026-05-21	42.0500	42.0500	41.3500	42.0400	-1.890%	12	394	-14.605%
2026-05-20	42.4000	42.8500	42.1500	42.8500	+13.360%	3	394	-16.219%
2026-05-19	38.5100	38.5100	37.8000	37.8000	-8.806%	4	380	-5.026%
2026-05-18	41.4000	41.4800	41.4000	41.4500	+7.523%	4	380	-13.390%
2026-05-15	37.5800	39.9000	37.5800	38.5500	+6.757%	34	380	-6.874%
2026-05-14	33.3000	36.1100	33.3000	36.1100	+1.177%	2	361	-0.582%
2026-05-13	37.5000	37.5000	35.4800	35.6900	-4.725%	128	362	+0.588%
2026-05-12	37.4600	37.4600	37.4600	37.4600	-13.527%	4	362	-4.164%
2026-05-11	41.5500	43.3200	41.5500	43.3200	-1.096%	2	362	-17.128%
2026-05-08	44.8000	44.8000	43.8000	43.8000	-10.209%	125	241	-18.037%
2026-04-29	48.6700	48.7800	48.6700	48.7800	-2.440%	2	209	-26.404%
2026-04-28	50.2500	50.2500	50.0000	50.0000	-14.354%	2	210	-28.200%
2026-04-24	58.5000	58.5000	58.3800	58.3800	+3.676%	2	208	-38.506%
2026-04-23	56.3100	56.3100	56.3100	56.3100	-4.300%	1	207	-36.246%
2026-04-21	59.0600	59.0600	58.8400	58.8400	-35.298%	2	207	-38.987%
2026-04-09	90.9400	90.9400	90.9400	90.9400	-32.261%	1	208	-60.523%
2026-03-27	134.2500	134.2500	134.2500	134.2500	+8.969%	1	209	-73.259%
2026-03-25	123.2000	123.2000	123.2000	123.2000	+9.424%	1	210	-70.860%
2026-03-20	112.5900	112.5900	112.5900	112.5900	-0.802%	1	211	-68.114%
2026-03-16	113.5000	113.5000	113.5000	113.5000	-0.229%	2	212	-68.370%
2026-03-13	113.5000	113.7600	113.5000	113.7600	+3.890%	87	214	-68.442%
2026-03-05	109.5000	109.5000	109.5000	109.5000	+2.241%	1	141	-67.215%
2026-03-02	107.1000	107.1000	107.1000	107.1000	-5.154%	1	141	-66.480%
2026-02-23	112.9200	112.9200	112.9200	112.9200	+4.652%	1	141	-68.208%
2026-02-13	109.0000	109.0000	107.9000	107.9000	-5.351%	3	140	-66.728%
2026-02-12	114.0000	114.0000	114.0000	114.0000	-1.256%	1	140	-68.509%
2026-01-27	113.1500	115.5500	113.1500	115.4500	+73.088%	9	140	-68.904%
2026-01-22	66.7000	66.7000	66.7000	66.7000	-12.810%	1	138	-46.177%
2026-01-20	76.5000	76.5000	76.5000	76.5000	-6.479%	2	139	-53.072%
2025-12-29	81.6500	81.8000	81.6500	81.8000	-6.085%	2	137	-56.112%
2025-12-10	87.0000	87.1000	87.0000	87.1000	+0.519%	11	138	-58.783%
2025-12-03	86.6500	86.6500	86.6500	86.6500	+1.061%	1	138	-58.569%
2025-11-26	85.7400	85.7400	85.7400	85.7400	-6.804%	1	138	-58.129%
2025-11-24	91.1400	92.0000	91.1400	92.0000	-8.321%	6	138	-60.978%
2025-11-19	100.1000	100.3500	100.1000	100.3500	+2.923%	2	141	-64.225%
2025-11-18	97.5000	97.5000	97.5000	97.5000	+20.968%	5	141	-63.179%
2025-11-12	80.3500	80.6000	80.3500	80.6000	-6.257%	2	141	-55.459%
2025-11-03	86.7000	86.7000	85.9800	85.9800	+29.879%	2	142	-58.246%
2025-10-28	66.2000	66.2000	66.2000	66.2000	-7.127%	1	142	-45.770%
2025-10-16	71.2800	71.2800	71.2800	71.2800	+10.460%	30	141	-49.635%
2025-10-08	64.5300	64.5300	64.5300	64.5300	-6.950%	1	111	-44.367%
2025-10-06	69.3500	69.3500	69.3500	69.3500	+6.692%	3	110	-48.234%
2025-10-03	65.0000	65.0000	65.0000	65.0000	-13.564%	2	110	-44.769%
2025-10-01	75.2000	75.2000	75.2000	75.2000	+4.750%	1	110	-52.261%
2025-09-24	71.7900	71.7900	71.7900	71.7900	-9.470%	1	109	-49.993%
2025-09-17	79.3000	79.3000	79.3000	79.3000	+5.382%	2	109	-54.729%
2025-09-16	78.0000	78.0000	75.2500	75.2500	+2.520%	9	110	-52.292%
2025-09-15	73.4000	73.4000	73.4000	73.4000	-10.912%	9	107	-51.090%
2025-09-09	84.6800	84.6800	82.3900	82.3900	-11.074%	6	110	-56.427%
2025-09-08	92.6500	92.6500	92.6500	92.6500	-8.403%	2	115	-61.252%
2025-08-29	101.1500	101.1500	101.1500	101.1500	+0.697%	1	114	-64.508%
2025-08-22	100.4500	100.4500	100.4500	100.4500	-2.381%	17	114	-64.261%
2025-08-21	102.9000	102.9000	102.9000	102.9000	+3.908%	1	97	-65.112%
2025-08-15	99.2000	99.2000	99.0300	99.0300	-37.048%	8	97	-63.748%
2025-08-01	157.3100	157.3100	157.3100	157.3100	+15.669%	1	94	-77.179%
2025-07-31	136.0000	136.0000	136.0000	136.0000	+3.501%	2	94	-73.603%
2025-07-30	136.2000	136.2000	131.0500	131.4000	+5.011%	5	92	-72.679%
2025-07-24	125.1300	125.1300	125.1300	125.1300	+3.089%	2	91	-71.310%
2025-07-21	121.3800	121.3800	121.3800	121.3800	+6.520%	1	93	-70.423%
2025-07-15	113.3000	113.9500	113.3000	113.9500	+6.446%	2	93	-68.495%
2025-07-11	107.0500	107.0500	107.0500	107.0500	-0.177%	1	93	-66.464%
2025-07-09	107.2400	107.2400	107.2400	107.2400	-7.472%	2	92	-66.524%
2025-06-05	114.7000	115.9000	114.7000	115.9000	+1.444%	2	90	-69.025%
2025-06-04	114.2000	114.4200	114.2000	114.2500	-2.890%	16	100	-68.578%
2025-05-29	117.6500	117.6500	117.6500	117.6500	-1.507%	3	100	-69.486%
2025-05-27	119.4500	119.4500	119.4500	119.4500	-2.210%	1	99	-69.946%
2025-05-23	122.1500	122.1500	122.1500	122.1500	-1.872%	2	97	-70.610%
2025-05-16	124.4800	124.4800	124.4800	124.4800	-11.779%	10	97	-71.160%
2025-05-15	138.3400	146.3100	138.3400	141.1000	+36.355%	5	97	-74.557%
2025-05-14	102.0000	103.4800	102.0000	103.4800	-2.054%	3	95	-65.307%
2025-05-13	100.6500	105.6500	100.6500	105.6500	+50.821%	4	96	-66.020%
2025-05-12	69.5000	70.0500	69.4200	70.0500	+0.502%	5	96	-48.751%
2025-05-09	67.5000	70.0500	67.2500	69.7000	+9.574%	12	98	-48.494%
2025-05-07	63.1000	63.6100	63.1000	63.6100	+2.349%	4	97	-43.562%
2025-05-06	62.1500	62.1500	62.1500	62.1500	+9.709%	45	94	-42.237%
2025-05-05	57.0000	57.0000	56.6500	56.6500	+1.596%	3	49	-36.628%
2025-04-30	58.2100	58.8000	55.7600	55.7600	+1.382%	17	49	-35.617%
2025-04-29	55.0000	55.0000	55.0000	55.0000	+14.203%	1	41	-34.727%
2025-04-22	48.2600	48.2600	48.1600	48.1600	+12.655%	3	40	-25.457%
2025-04-21	42.7500	42.7500	42.7500	42.7500	+4.243%	1	40	-16.023%
2025-04-17	31.0000	41.5000	31.0000	41.0100	+143.962%	9	37	-12.460%
2025-04-09	17.4900	18.3000	16.8100	16.8100	-41.018%	15	37	+113.563%
2025-04-07	28.5000	28.5000	28.5000	28.5000	+20.000%	4	48	+25.965%
2025-04-04	23.7500	23.7500	23.7500	23.7500	+7.808%	2	48	+51.158%
2025-04-03	22.1200	22.4800	22.0200	22.0300	-4.425%	10	48	+62.960%
2025-03-28	23.1500	23.3000	23.0500	23.0500	-0.216%	20	48	+55.748%
2025-03-26	23.0500	23.1000	23.0500	23.1000	-3.388%	2	48	+55.411%
2025-03-25	23.4500	24.1400	23.4500	23.9100	-20.433%	27	48	+50.146%
2025-03-06	29.0500	30.2600	29.0300	30.0500	-8.272%	50	61	+19.468%
2025-03-05	33.3500	33.3500	32.7600	32.7600	+5.575%	5	16	+9.585%
2025-02-28	29.5100	31.0300	29.5100	31.0300	-5.884%	10	19	+15.694%
2025-02-27	31.4200	32.9700	31.4200	32.9700	-1.670%	2	17	+8.887%
2025-02-25	33.5300	33.5300	33.5300	33.5300	-5.095%	1	17	+7.068%
2025-02-21	32.9500	35.3300	32.9500	35.3300	+60.591%	26	17	+1.613%
2025-02-05	22.0000	22.0000	22.0000	22.0000	+21.884%	1	8	+63.182%
2025-01-27	18.0500	18.0500	18.0500	18.0500	-14.048%	4	8	+98.892%
2025-01-23	21.0000	21.0000	21.0000	21.0000	-6.040%	1	8	+70.952%
2025-01-22	22.3500	22.3500	22.3500	22.3500	+59.643%	1	8	+60.626%
2024-12-05	14.0000	14.0000	14.0000	14.0000	-14.894%	5	7	+156.429%
2024-10-24	16.4500	16.4500	16.4500	16.4500	0.000%	2	2	+118.237%