Dark

UNH20270115P410
UNH Jan 15 2027 410.00 Put (UNH270115P00410000)
option OPRA

EOD

Aug 5, 2026

33.84+1.257%(+0.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	35.4000	35.4000	33.4200	33.8400	+1.257%	4	634	0.000%
2026-08-04	34.4500	34.4500	33.4200	33.4200	+10.846%	10	634	+1.257%
2026-07-31	31.0500	31.0500	29.1000	30.1500	+4.398%	20	634	+12.239%
2026-07-30	32.9500	32.9500	28.6500	28.8800	+6.294%	30	633	+17.175%
2026-07-28	31.3000	31.3500	27.1700	27.1700	-13.056%	14	620	+24.549%
2026-07-27	33.2500	33.2500	31.2500	31.2500	+1.461%	13	623	+8.288%
2026-07-24	30.1500	31.0300	29.8500	30.8000	+1.316%	23	619	+9.870%
2026-07-23	29.1400	30.5500	29.1400	30.4000	+31.317%	26	606	+11.316%
2026-07-22	23.1500	23.1500	23.1500	23.1500	-10.962%	8	601	+46.177%
2026-07-21	27.6000	27.6000	26.0000	26.0000	-10.376%	11	593	+30.154%
2026-07-17	28.5000	29.0100	28.1500	29.0100	+1.611%	6	586	+16.649%
2026-07-16	21.1500	28.5500	20.9500	28.5500	-16.029%	40	583	+18.529%
2026-07-15	32.9000	34.0000	32.6400	34.0000	+8.280%	3	574	-0.471%
2026-07-14	30.5000	31.4000	30.5000	31.4000	+5.369%	4	572	+7.771%
2026-07-13	30.2900	30.2900	29.3500	29.8000	-6.289%	22	568	+13.557%
2026-07-10	31.8000	31.8000	31.8000	31.8000	+6.355%	1	576	+6.415%
2026-07-09	29.8800	29.9100	29.8500	29.9000	-6.883%	5	575	+13.177%
2026-07-08	31.3000	32.1100	31.3000	32.1100	+1.293%	5	571	+5.388%
2026-07-07	31.7000	31.7000	31.6500	31.7000	-6.627%	7	571	+6.751%
2026-07-06	33.9500	33.9500	33.9500	33.9500	+11.311%	1	564	-0.324%
2026-07-02	30.5000	30.5000	30.5000	30.5000	-0.033%	2	565	+10.951%
2026-07-01	33.5000	33.5000	30.5100	30.5100	-13.077%	2	565	+10.914%
2026-06-30	34.4000	35.1000	34.2000	35.1000	+4.495%	8	564	-3.590%
2026-06-29	33.7000	33.8000	33.5900	33.5900	+5.199%	13	561	+0.744%
2026-06-26	34.8000	34.8000	31.3000	31.9300	-11.674%	31	554	+5.982%
2026-06-25	36.4800	36.4800	35.9500	36.1500	-11.484%	5	546	-6.390%
2026-06-24	40.8400	40.8400	40.8400	40.8400	+3.236%	1	546	-17.140%
2026-06-23	39.5600	39.5600	39.5600	39.5600	+2.090%	5	546	-14.459%
2026-06-22	38.7500	38.7500	38.7500	38.7500	-6.288%	1	541	-12.671%
2026-06-18	40.0500	41.6000	40.0500	41.3500	+8.959%	26	532	-18.162%
2026-06-17	37.5500	37.9500	37.5500	37.9500	+1.743%	3	532	-10.830%
2026-06-16	37.3000	37.3000	37.3000	37.3000	+2.052%	4	532	-9.276%
2026-06-15	40.0000	40.0000	36.5500	36.5500	-11.286%	51	418	-7.415%
2026-06-12	40.7900	41.2000	40.6200	41.2000	-3.150%	83	418	-17.864%
2026-06-10	42.3500	42.5500	42.3500	42.5400	+4.341%	10	418	-20.451%
2026-06-09	41.0000	41.7000	40.7700	40.7700	-9.299%	17	416	-16.998%
2026-06-08	45.7000	45.7000	44.9500	44.9500	-1.317%	2	400	-24.716%
2026-06-05	45.5500	45.5500	45.5500	45.5500	-3.496%	4	400	-25.708%
2026-06-04	46.7500	47.8000	46.5000	47.2000	-17.410%	9	400	-28.305%
2026-06-01	55.2000	57.2000	55.2000	57.1500	+10.116%	45	397	-40.787%
2026-05-28	51.9000	51.9000	51.9000	51.9000	-3.746%	1	391	-34.798%
2026-05-27	54.7000	54.7000	53.9200	53.9200	+5.333%	14	392	-37.240%
2026-05-22	50.7000	51.2000	50.7000	51.1900	-2.865%	3	397	-33.893%
2026-05-21	52.7000	52.7000	52.7000	52.7000	+7.551%	8	395	-35.787%
2026-05-19	49.5100	49.5200	49.0000	49.0000	-2.507%	9	395	-30.939%
2026-05-18	51.9000	51.9000	50.2600	50.2600	-1.160%	3	392	-32.670%
2026-05-15	48.9000	50.9300	48.9000	50.8500	+11.881%	7	392	-33.451%
2026-05-13	47.0500	47.0500	45.4500	45.4500	-7.977%	106	389	-25.545%
2026-05-12	49.4200	49.4200	49.3900	49.3900	-10.444%	16	389	-31.484%
2026-05-11	55.1500	55.1500	55.1500	55.1500	+0.731%	1	389	-38.640%
2026-05-08	56.5000	56.5500	54.7500	54.7500	-8.750%	99	304	-38.192%
2026-05-05	60.0000	60.0000	60.0000	60.0000	-1.977%	1	254	-43.600%
2026-04-29	61.3400	61.3400	60.9100	61.2100	-16.551%	4	254	-44.715%
2026-04-27	72.1500	73.3500	72.1500	73.3500	+2.216%	6	254	-53.865%
2026-04-24	71.7600	71.7600	71.7600	71.7600	+0.070%	2	255	-52.843%
2026-04-22	71.6500	71.7200	71.6500	71.7100	-23.713%	4	257	-52.810%
2026-04-20	94.0000	94.0000	94.0000	94.0000	-6.977%	1	255	-64.000%
2026-04-14	101.0500	101.0500	101.0500	101.0500	-4.939%	1	256	-66.512%
2026-04-10	105.6500	106.3000	105.6000	106.3000	-0.987%	5	262	-68.166%
2026-04-09	108.1500	108.1500	107.3600	107.3600	-0.639%	12	262	-68.480%
2026-04-08	108.0500	108.0500	108.0500	108.0500	-1.414%	1	272	-68.681%
2026-04-07	109.6000	109.6000	109.6000	109.6000	-14.841%	3	273	-69.124%
2026-03-10	130.0000	130.0000	128.7000	128.7000	-0.426%	4	275	-73.706%
2026-03-06	129.2500	129.2500	129.2500	129.2500	+2.906%	1	271	-73.818%
2026-03-02	125.6000	125.6000	125.6000	125.6000	-2.726%	1	272	-73.057%
2026-02-23	129.1200	129.1200	129.1200	129.1200	-1.966%	1	273	-73.792%
2026-01-27	131.8100	131.8100	131.7100	131.7100	+65.986%	31	273	-74.307%
2026-01-23	79.4000	79.4000	79.3500	79.3500	-22.570%	2	242	-57.353%
2025-12-09	102.4800	102.4800	102.4800	102.4800	+2.850%	1	242	-66.979%
2025-11-26	99.6400	99.6400	99.6400	99.6400	-3.262%	1	244	-66.038%
2025-11-17	103.0000	103.0000	103.0000	103.0000	+11.774%	1	244	-67.146%
2025-11-12	91.7000	92.1500	91.7000	92.1500	-2.404%	10	243	-63.277%
2025-10-31	94.4200	94.4200	94.4200	94.4200	+27.595%	4	233	-64.160%
2025-10-28	74.0000	74.0000	74.0000	74.0000	-7.465%	2	237	-54.270%
2025-10-27	79.9700	79.9700	79.9700	79.9700	-4.228%	1	236	-57.684%
2025-10-16	83.5000	83.5000	83.5000	83.5000	0.000%	30	236	-59.473%
2025-10-15	83.5000	83.5000	83.5000	83.5000	-1.995%	1	209	-59.473%
2025-10-13	85.2000	85.2000	85.2000	85.2000	-1.956%	1	208	-60.282%
2025-10-10	86.9000	86.9000	86.9000	86.9000	+18.247%	10	209	-61.059%
2025-10-09	74.8500	74.8500	73.4900	73.4900	-6.975%	2	219	-53.953%
2025-10-03	79.0000	79.0000	79.0000	79.0000	-6.652%	1	219	-57.165%
2025-09-24	84.6300	84.6300	84.6300	84.6300	-7.000%	1	218	-60.014%
2025-09-18	91.0000	91.0000	91.0000	91.0000	+7.438%	1	219	-62.813%
2025-09-11	84.9000	84.9100	84.7000	84.7000	-4.724%	3	218	-60.047%
2025-09-09	93.3000	93.3000	88.9000	88.9000	-16.916%	4	216	-61.935%
2025-09-08	107.2000	107.2000	107.0000	107.0000	-3.604%	2	216	-68.374%
2025-09-05	111.0000	111.0000	111.0000	111.0000	-2.717%	1	216	-69.514%
2025-09-04	114.5500	114.8000	114.1000	114.1000	-4.134%	28	215	-70.342%
2025-08-29	119.0500	119.0500	118.9900	119.0200	+1.814%	10	191	-71.568%
2025-08-22	116.9000	116.9000	116.9000	116.9000	+2.355%	6	191	-71.052%
2025-08-18	114.2100	114.2100	114.2100	114.2100	-8.043%	2	191	-70.370%
2025-08-15	124.2000	124.2000	124.2000	124.2000	-14.990%	1	189	-72.754%
2025-08-13	147.5500	148.4000	146.1000	146.1000	-5.161%	4	189	-76.838%
2025-08-12	154.0500	154.0500	154.0500	154.0500	-2.685%	2	191	-78.033%
2025-08-11	157.9500	158.3000	157.9500	158.3000	-6.882%	2	192	-78.623%
2025-08-01	170.0000	170.0000	170.0000	170.0000	+3.880%	1	193	-80.094%
2025-07-31	161.8000	163.6500	161.8000	163.6500	+6.163%	11	193	-79.322%
2025-07-30	154.0000	154.1500	153.7500	154.1500	+3.945%	6	193	-78.047%
2025-07-29	147.9000	148.3000	147.8000	148.3000	+7.511%	10	190	-77.181%
2025-07-21	137.9400	137.9400	137.9400	137.9400	+10.973%	1	185	-75.468%
2025-07-11	124.3000	124.3000	124.3000	124.3000	-0.193%	1	185	-72.776%
2025-06-23	124.5400	124.5400	124.5400	124.5400	+1.957%	1	185	-72.828%
2025-06-16	122.9500	122.9500	122.1500	122.1500	-3.705%	2	185	-72.296%
2025-06-09	126.8500	126.8500	126.8500	126.8500	-1.092%	1	184	-73.323%
2025-06-06	128.2500	128.2500	128.2500	128.2500	-0.735%	2	184	-73.614%
2025-06-05	129.2000	129.2000	129.2000	129.2000	-0.393%	2	185	-73.808%
2025-06-04	129.2500	130.0700	129.2500	129.7100	+4.639%	36	172	-73.911%
2025-05-19	123.9600	123.9600	123.9600	123.9600	-20.314%	1	172	-72.701%
2025-05-15	154.6000	156.3600	154.0200	155.5600	+29.579%	24	171	-78.246%
2025-05-13	103.3900	121.8400	103.3900	120.0500	+49.353%	91	174	-71.812%
2025-05-12	80.9800	80.9800	80.3500	80.3800	+1.107%	34	99	-57.900%
2025-05-09	80.5000	81.4200	79.1000	79.5000	+3.651%	84	98	-57.434%
2025-05-08	76.7000	76.7000	76.7000	76.7000	+17.458%	10	68	-55.880%
2025-05-05	66.4900	66.4900	65.3000	65.3000	-5.499%	2	68	-48.178%
2025-05-02	70.4300	70.4300	69.1000	69.1000	+6.226%	22	67	-51.027%
2025-04-30	65.0500	65.0500	65.0500	65.0500	+2.409%	10	57	-47.978%
2025-04-29	60.0200	63.5200	60.0200	63.5200	+4.474%	9	51	-46.725%
2025-04-28	60.2500	60.8000	60.2500	60.8000	+2.564%	2	44	-44.342%
2025-04-25	59.2800	59.2800	59.2800	59.2800	+8.512%	6	42	-42.915%
2025-04-23	53.8000	54.6300	53.8000	54.6300	-1.903%	12	39	-38.056%
2025-04-22	55.6800	55.6900	55.6800	55.6900	+0.943%	4	39	-39.235%
2025-04-21	54.4800	56.8200	54.3100	55.1700	+16.565%	12	43	-38.662%
2025-04-17	40.9300	48.0500	40.6600	47.3300	+132.237%	30	27	-28.502%
2025-04-10	20.3800	20.3800	20.3800	20.3800	-21.313%	1	27	+66.045%
2025-04-09	25.9000	25.9000	25.9000	25.9000	-0.385%	8	26	+30.656%
2025-04-08	26.0000	26.0000	26.0000	26.0000	+6.122%	2	28	+30.154%
2025-04-03	24.6200	24.6200	24.5000	24.5000	-11.424%	3	30	+38.122%
2025-03-31	27.6600	27.6600	27.6600	27.6600	-2.434%	1	32	+22.343%
2025-03-25	28.1500	28.3500	28.1500	28.3500	-32.468%	7	31	+19.365%
2025-02-21	41.9800	41.9800	41.9800	41.9800	+69.274%	4	25	-19.390%
2025-02-10	24.8000	24.8000	24.8000	24.8000	-4.062%	2	25	+36.452%
2025-01-14	25.8500	25.8500	25.8500	25.8500	-20.657%	2	25	+30.909%
2025-01-07	32.5800	32.5800	32.5800	32.5800	-5.428%	1	23	+3.867%
2025-01-02	34.4500	34.4500	34.4500	34.4500	-13.875%	1	24	-1.771%
2024-12-17	42.9800	42.9800	40.0000	40.0000	+26.382%	2	23	-15.400%
2024-12-16	31.6500	31.6500	31.6500	31.6500	+14.260%	1	22	+6.919%
2024-12-13	27.8000	28.8400	27.7000	27.7000	+10.139%	40	22	+22.166%
2024-12-12	25.1500	25.1500	25.1500	25.1500	+11.629%	4	4	+34.553%
2024-12-11	22.5300	22.5300	22.5300	22.5300	0.000%	2	2	+50.200%