Dark

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

EOD

Sep 24, 2026

48.05+7.207%(+3.23)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	48.1000	48.1000	48.0500	48.0500	+7.207%	8	1,042	0.000%
2026-09-17	45.2000	45.2000	44.8200	44.8200	-2.945%	13	1,042	+7.207%
2026-09-15	46.1800	46.1800	46.1800	46.1800	+13.186%	1	1,029	+4.049%
2026-09-14	40.9500	40.9500	40.8000	40.8000	-12.050%	9	1,029	+17.770%
2026-09-11	46.4000	46.9000	46.3900	46.3900	+20.494%	205	828	+3.578%
2026-09-10	38.5000	38.5000	38.5000	38.5000	-0.207%	1	872	+24.805%
2026-09-09	41.0000	47.1800	37.0500	38.5800	+11.246%	23	872	+24.546%
2026-09-08	38.3400	38.3400	34.4900	34.6800	-0.914%	20	866	+38.552%
2026-09-04	35.0600	36.2400	35.0000	35.0000	+6.061%	25	873	+37.286%
2026-09-03	34.6500	34.6500	32.0500	33.0000	-2.941%	25	873	+45.606%
2026-09-02	34.4000	34.4000	33.8200	34.0000	-5.160%	4	888	+41.324%
2026-09-01	36.1900	36.1900	35.8500	35.8500	-9.447%	3	888	+34.031%
2026-08-31	39.5900	39.5900	39.5900	39.5900	+3.503%	1	889	+21.369%
2026-08-27	35.8000	38.2500	35.8000	38.2500	+9.756%	17	888	+25.621%
2026-08-26	35.4500	35.4500	33.5800	34.8500	-5.811%	4	895	+37.877%
2026-08-25	37.0800	37.2200	36.8900	37.0000	-1.596%	11	893	+29.865%
2026-08-24	37.7000	37.7000	37.6000	37.6000	-5.882%	3	895	+27.793%
2026-08-21	40.8700	40.8700	39.2500	39.9500	-8.266%	8	897	+20.275%
2026-08-20	43.4500	43.5500	43.3500	43.5500	+5.193%	15	901	+10.333%
2026-08-19	38.6000	42.9500	38.6000	41.4000	+11.141%	4	904	+16.063%
2026-08-18	36.6500	37.2500	36.6500	37.2500	-4.853%	6	905	+28.993%
2026-08-17	39.1500	39.1500	39.1500	39.1500	+10.220%	8	905	+22.733%
2026-08-14	35.6000	35.6000	35.5200	35.5200	+1.053%	2	905	+35.276%
2026-08-13	35.3000	35.3000	35.1500	35.1500	+4.769%	4	906	+36.700%
2026-08-12	34.6500	34.9000	33.4500	33.5500	-4.416%	382	902	+43.219%
2026-08-11	33.0200	35.1800	33.0200	35.1000	+3.540%	3	646	+36.895%
2026-08-07	34.0000	34.1500	32.7000	33.9000	-3.419%	14	644	+41.740%
2026-08-06	34.5000	35.7500	34.4500	35.1000	+3.723%	37	633	+36.895%
2026-08-05	35.4000	35.4000	33.4200	33.8400	+1.257%	4	634	+41.992%
2026-08-04	34.4500	34.4500	33.4200	33.4200	+10.846%	10	634	+43.776%
2026-07-31	31.0500	31.0500	29.1000	30.1500	+4.398%	20	634	+59.370%
2026-07-30	32.9500	32.9500	28.6500	28.8800	+6.294%	30	633	+66.378%
2026-07-28	31.3000	31.3500	27.1700	27.1700	-13.056%	14	620	+76.849%
2026-07-27	33.2500	33.2500	31.2500	31.2500	+1.461%	13	623	+53.760%
2026-07-24	30.1500	31.0300	29.8500	30.8000	+1.316%	23	619	+56.006%
2026-07-23	29.1400	30.5500	29.1400	30.4000	+31.317%	26	606	+58.059%
2026-07-22	23.1500	23.1500	23.1500	23.1500	-10.962%	8	601	+107.559%
2026-07-21	27.6000	27.6000	26.0000	26.0000	-10.376%	11	593	+84.808%
2026-07-17	28.5000	29.0100	28.1500	29.0100	+1.611%	6	586	+65.633%
2026-07-16	21.1500	28.5500	20.9500	28.5500	-16.029%	40	583	+68.301%
2026-07-15	32.9000	34.0000	32.6400	34.0000	+8.280%	3	574	+41.324%
2026-07-14	30.5000	31.4000	30.5000	31.4000	+5.369%	4	572	+53.025%
2026-07-13	30.2900	30.2900	29.3500	29.8000	-6.289%	22	568	+61.242%
2026-07-10	31.8000	31.8000	31.8000	31.8000	+6.355%	1	576	+51.101%
2026-07-09	29.8800	29.9100	29.8500	29.9000	-6.883%	5	575	+60.702%
2026-07-08	31.3000	32.1100	31.3000	32.1100	+1.293%	5	571	+49.642%
2026-07-07	31.7000	31.7000	31.6500	31.7000	-6.627%	7	571	+51.577%
2026-07-06	33.9500	33.9500	33.9500	33.9500	+11.311%	1	564	+41.532%
2026-07-02	30.5000	30.5000	30.5000	30.5000	-0.033%	2	565	+57.541%
2026-07-01	33.5000	33.5000	30.5100	30.5100	-13.077%	2	565	+57.489%
2026-06-30	34.4000	35.1000	34.2000	35.1000	+4.495%	8	564	+36.895%
2026-06-29	33.7000	33.8000	33.5900	33.5900	+5.199%	13	561	+43.049%
2026-06-26	34.8000	34.8000	31.3000	31.9300	-11.674%	31	554	+50.485%
2026-06-25	36.4800	36.4800	35.9500	36.1500	-11.484%	5	546	+32.918%
2026-06-24	40.8400	40.8400	40.8400	40.8400	+3.236%	1	546	+17.654%
2026-06-23	39.5600	39.5600	39.5600	39.5600	+2.090%	5	546	+21.461%
2026-06-22	38.7500	38.7500	38.7500	38.7500	-6.288%	1	541	+24.000%
2026-06-18	40.0500	41.6000	40.0500	41.3500	+8.959%	26	532	+16.203%
2026-06-17	37.5500	37.9500	37.5500	37.9500	+1.743%	3	532	+26.614%
2026-06-16	37.3000	37.3000	37.3000	37.3000	+2.052%	4	532	+28.820%
2026-06-15	40.0000	40.0000	36.5500	36.5500	-11.286%	51	418	+31.464%
2026-06-12	40.7900	41.2000	40.6200	41.2000	-3.150%	83	418	+16.626%
2026-06-10	42.3500	42.5500	42.3500	42.5400	+4.341%	10	418	+12.953%
2026-06-09	41.0000	41.7000	40.7700	40.7700	-9.299%	17	416	+17.856%
2026-06-08	45.7000	45.7000	44.9500	44.9500	-1.317%	2	400	+6.897%
2026-06-05	45.5500	45.5500	45.5500	45.5500	-3.496%	4	400	+5.488%
2026-06-04	46.7500	47.8000	46.5000	47.2000	-17.410%	9	400	+1.801%
2026-06-01	55.2000	57.2000	55.2000	57.1500	+10.116%	45	397	-15.923%
2026-05-28	51.9000	51.9000	51.9000	51.9000	-3.746%	1	391	-7.418%
2026-05-27	54.7000	54.7000	53.9200	53.9200	+5.333%	14	392	-10.886%
2026-05-22	50.7000	51.2000	50.7000	51.1900	-2.865%	3	397	-6.134%
2026-05-21	52.7000	52.7000	52.7000	52.7000	+7.551%	8	395	-8.824%
2026-05-19	49.5100	49.5200	49.0000	49.0000	-2.507%	9	395	-1.939%
2026-05-18	51.9000	51.9000	50.2600	50.2600	-1.160%	3	392	-4.397%
2026-05-15	48.9000	50.9300	48.9000	50.8500	+11.881%	7	392	-5.506%
2026-05-13	47.0500	47.0500	45.4500	45.4500	-7.977%	106	389	+5.721%
2026-05-12	49.4200	49.4200	49.3900	49.3900	-10.444%	16	389	-2.713%
2026-05-11	55.1500	55.1500	55.1500	55.1500	+0.731%	1	389	-12.874%
2026-05-08	56.5000	56.5500	54.7500	54.7500	-8.750%	99	304	-12.237%
2026-05-05	60.0000	60.0000	60.0000	60.0000	-1.977%	1	254	-19.917%
2026-04-29	61.3400	61.3400	60.9100	61.2100	-16.551%	4	254	-21.500%
2026-04-27	72.1500	73.3500	72.1500	73.3500	+2.216%	6	254	-34.492%
2026-04-24	71.7600	71.7600	71.7600	71.7600	+0.070%	2	255	-33.041%
2026-04-22	71.6500	71.7200	71.6500	71.7100	-23.713%	4	257	-32.994%
2026-04-20	94.0000	94.0000	94.0000	94.0000	-6.977%	1	255	-48.883%
2026-04-14	101.0500	101.0500	101.0500	101.0500	-4.939%	1	256	-52.449%
2026-04-10	105.6500	106.3000	105.6000	106.3000	-0.987%	5	262	-54.798%
2026-04-09	108.1500	108.1500	107.3600	107.3600	-0.639%	12	262	-55.244%
2026-04-08	108.0500	108.0500	108.0500	108.0500	-1.414%	1	272	-55.530%
2026-04-07	109.6000	109.6000	109.6000	109.6000	-14.841%	3	273	-56.159%
2026-03-10	130.0000	130.0000	128.7000	128.7000	-0.426%	4	275	-62.665%
2026-03-06	129.2500	129.2500	129.2500	129.2500	+2.906%	1	271	-62.824%
2026-03-02	125.6000	125.6000	125.6000	125.6000	-2.726%	1	272	-61.744%
2026-02-23	129.1200	129.1200	129.1200	129.1200	-1.966%	1	273	-62.787%
2026-01-27	131.8100	131.8100	131.7100	131.7100	+65.986%	31	273	-63.518%
2026-01-23	79.4000	79.4000	79.3500	79.3500	-22.570%	2	242	-39.445%
2025-12-09	102.4800	102.4800	102.4800	102.4800	+2.850%	1	242	-53.113%
2025-11-26	99.6400	99.6400	99.6400	99.6400	-3.262%	1	244	-51.776%
2025-11-17	103.0000	103.0000	103.0000	103.0000	+11.774%	1	244	-53.350%
2025-11-12	91.7000	92.1500	91.7000	92.1500	-2.404%	10	243	-47.857%
2025-10-31	94.4200	94.4200	94.4200	94.4200	+27.595%	4	233	-49.110%
2025-10-28	74.0000	74.0000	74.0000	74.0000	-7.465%	2	237	-35.068%
2025-10-27	79.9700	79.9700	79.9700	79.9700	-4.228%	1	236	-39.915%
2025-10-16	83.5000	83.5000	83.5000	83.5000	0.000%	30	236	-42.455%
2025-10-15	83.5000	83.5000	83.5000	83.5000	-1.995%	1	209	-42.455%
2025-10-13	85.2000	85.2000	85.2000	85.2000	-1.956%	1	208	-43.603%
2025-10-10	86.9000	86.9000	86.9000	86.9000	+18.247%	10	209	-44.707%
2025-10-09	74.8500	74.8500	73.4900	73.4900	-6.975%	2	219	-34.617%
2025-10-03	79.0000	79.0000	79.0000	79.0000	-6.652%	1	219	-39.177%
2025-09-24	84.6300	84.6300	84.6300	84.6300	-7.000%	1	218	-43.223%
2025-09-18	91.0000	91.0000	91.0000	91.0000	+7.438%	1	219	-47.198%
2025-09-11	84.9000	84.9100	84.7000	84.7000	-4.724%	3	218	-43.270%
2025-09-09	93.3000	93.3000	88.9000	88.9000	-16.916%	4	216	-45.951%
2025-09-08	107.2000	107.2000	107.0000	107.0000	-3.604%	2	216	-55.093%
2025-09-05	111.0000	111.0000	111.0000	111.0000	-2.717%	1	216	-56.712%
2025-09-04	114.5500	114.8000	114.1000	114.1000	-4.134%	28	215	-57.888%
2025-08-29	119.0500	119.0500	118.9900	119.0200	+1.814%	10	191	-59.629%
2025-08-22	116.9000	116.9000	116.9000	116.9000	+2.355%	6	191	-58.896%
2025-08-18	114.2100	114.2100	114.2100	114.2100	-8.043%	2	191	-57.928%
2025-08-15	124.2000	124.2000	124.2000	124.2000	-14.990%	1	189	-61.312%
2025-08-13	147.5500	148.4000	146.1000	146.1000	-5.161%	4	189	-67.112%
2025-08-12	154.0500	154.0500	154.0500	154.0500	-2.685%	2	191	-68.809%
2025-08-11	157.9500	158.3000	157.9500	158.3000	-6.882%	2	192	-69.646%
2025-08-01	170.0000	170.0000	170.0000	170.0000	+3.880%	1	193	-71.735%
2025-07-31	161.8000	163.6500	161.8000	163.6500	+6.163%	11	193	-70.639%
2025-07-30	154.0000	154.1500	153.7500	154.1500	+3.945%	6	193	-68.829%
2025-07-29	147.9000	148.3000	147.8000	148.3000	+7.511%	10	190	-67.599%
2025-07-21	137.9400	137.9400	137.9400	137.9400	+10.973%	1	185	-65.166%
2025-07-11	124.3000	124.3000	124.3000	124.3000	-0.193%	1	185	-61.344%
2025-06-23	124.5400	124.5400	124.5400	124.5400	+1.957%	1	185	-61.418%
2025-06-16	122.9500	122.9500	122.1500	122.1500	-3.705%	2	185	-60.663%
2025-06-09	126.8500	126.8500	126.8500	126.8500	-1.092%	1	184	-62.121%
2025-06-06	128.2500	128.2500	128.2500	128.2500	-0.735%	2	184	-62.534%
2025-06-05	129.2000	129.2000	129.2000	129.2000	-0.393%	2	185	-62.810%
2025-06-04	129.2500	130.0700	129.2500	129.7100	+4.639%	36	172	-62.956%
2025-05-19	123.9600	123.9600	123.9600	123.9600	-20.314%	1	172	-61.237%
2025-05-15	154.6000	156.3600	154.0200	155.5600	+29.579%	24	171	-69.112%
2025-05-13	103.3900	121.8400	103.3900	120.0500	+49.353%	91	174	-59.975%
2025-05-12	80.9800	80.9800	80.3500	80.3800	+1.107%	34	99	-40.221%
2025-05-09	80.5000	81.4200	79.1000	79.5000	+3.651%	84	98	-39.560%
2025-05-08	76.7000	76.7000	76.7000	76.7000	+17.458%	10	68	-37.353%
2025-05-05	66.4900	66.4900	65.3000	65.3000	-5.499%	2	68	-26.417%
2025-05-02	70.4300	70.4300	69.1000	69.1000	+6.226%	22	67	-30.463%
2025-04-30	65.0500	65.0500	65.0500	65.0500	+2.409%	10	57	-26.134%
2025-04-29	60.0200	63.5200	60.0200	63.5200	+4.474%	9	51	-24.355%
2025-04-28	60.2500	60.8000	60.2500	60.8000	+2.564%	2	44	-20.970%
2025-04-25	59.2800	59.2800	59.2800	59.2800	+8.512%	6	42	-18.944%
2025-04-23	53.8000	54.6300	53.8000	54.6300	-1.903%	12	39	-12.045%
2025-04-22	55.6800	55.6900	55.6800	55.6900	+0.943%	4	39	-13.719%
2025-04-21	54.4800	56.8200	54.3100	55.1700	+16.565%	12	43	-12.906%
2025-04-17	40.9300	48.0500	40.6600	47.3300	+132.237%	30	27	+1.521%
2025-04-10	20.3800	20.3800	20.3800	20.3800	-21.313%	1	27	+135.770%
2025-04-09	25.9000	25.9000	25.9000	25.9000	-0.385%	8	26	+85.521%
2025-04-08	26.0000	26.0000	26.0000	26.0000	+6.122%	2	28	+84.808%
2025-04-03	24.6200	24.6200	24.5000	24.5000	-11.424%	3	30	+96.122%
2025-03-31	27.6600	27.6600	27.6600	27.6600	-2.434%	1	32	+73.717%
2025-03-25	28.1500	28.3500	28.1500	28.3500	-32.468%	7	31	+69.489%
2025-02-21	41.9800	41.9800	41.9800	41.9800	+69.274%	4	25	+14.459%
2025-02-10	24.8000	24.8000	24.8000	24.8000	-4.062%	2	25	+93.750%
2025-01-14	25.8500	25.8500	25.8500	25.8500	-20.657%	2	25	+85.880%
2025-01-07	32.5800	32.5800	32.5800	32.5800	-5.428%	1	23	+47.483%
2025-01-02	34.4500	34.4500	34.4500	34.4500	-13.875%	1	24	+39.478%
2024-12-17	42.9800	42.9800	40.0000	40.0000	+26.382%	2	23	+20.125%
2024-12-16	31.6500	31.6500	31.6500	31.6500	+14.260%	1	22	+51.817%
2024-12-13	27.8000	28.8400	27.7000	27.7000	+10.139%	40	22	+73.466%
2024-12-12	25.1500	25.1500	25.1500	25.1500	+11.629%	4	4	+91.054%
2024-12-11	22.5300	22.5300	22.5300	22.5300	0.000%	2	2	+113.271%