Dark

UNH20270115P420
UNH Jan 15 2027 420.00 Put (UNH270115P00420000)
option OPRA

EOD

Sep 23, 2026

56.49+5.985%(+3.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	56.4900	56.4900	56.4900	56.4900	+5.985%	1	743	0.000%
2026-09-18	53.3000	53.3000	53.3000	53.3000	+2.303%	1	743	+5.985%
2026-09-17	52.1000	52.1000	52.1000	52.1000	-0.856%	2	742	+8.426%
2026-09-11	52.5500	52.5500	52.5500	52.5500	+19.161%	8	740	+7.498%
2026-09-09	44.8000	44.8000	44.0000	44.1000	+4.034%	35	732	+28.095%
2026-09-04	41.9400	42.3900	41.9400	42.3900	+13.191%	4	730	+33.263%
2026-09-03	41.3000	41.3000	37.4500	37.4500	-6.258%	81	730	+50.841%
2026-09-02	39.9500	39.9500	39.9500	39.9500	-14.637%	1	672	+41.402%
2026-08-31	46.8000	46.8000	46.8000	46.8000	+5.334%	5	672	+20.705%
2026-08-27	44.4300	44.4300	44.4300	44.4300	+11.633%	1	667	+27.144%
2026-08-26	39.8000	39.8000	39.8000	39.8000	-7.657%	1	666	+41.935%
2026-08-25	42.9200	43.1000	42.9200	43.1000	-2.489%	4	666	+31.067%
2026-08-24	44.2000	44.2000	44.2000	44.2000	-6.316%	1	663	+27.805%
2026-08-21	46.7200	47.1800	45.3400	47.1800	-3.339%	3	663	+19.733%
2026-08-20	48.8100	48.8100	48.8100	48.8100	+5.535%	20	661	+15.734%
2026-08-19	46.2200	46.3000	46.2200	46.2500	+4.284%	14	671	+22.141%
2026-08-17	44.0800	44.5500	44.0800	44.3500	+8.568%	13	670	+27.373%
2026-08-14	40.8500	40.8500	40.8500	40.8500	+3.470%	2	670	+38.286%
2026-08-11	39.4800	39.4800	39.4800	39.4800	+4.444%	1	669	+43.085%
2026-08-10	37.6500	37.8000	37.4000	37.8000	-5.970%	7	669	+49.444%
2026-08-06	40.2000	41.3000	40.1000	40.2000	+6.069%	12	668	+40.522%
2026-08-05	41.7000	41.7000	37.9000	37.9000	-2.821%	11	667	+49.050%
2026-08-04	37.0000	39.0000	37.0000	39.0000	+7.675%	16	659	+44.846%
2026-08-03	35.6500	36.2200	35.6500	36.2200	+7.478%	11	650	+55.964%
2026-07-31	35.5000	35.5500	33.7000	33.7000	+4.658%	4	651	+67.626%
2026-07-30	37.7100	37.7100	32.2000	32.2000	-5.155%	20	653	+75.435%
2026-07-29	32.5500	33.9500	32.4000	33.9500	+6.929%	14	639	+66.392%
2026-07-28	34.2500	34.2500	31.7500	31.7500	-10.815%	19	644	+77.921%
2026-07-27	35.5500	35.6000	35.5500	35.6000	0.000%	3	658	+58.680%
2026-07-24	34.5100	35.6500	34.5100	35.6000	+3.338%	42	657	+58.680%
2026-07-23	33.5000	35.4000	33.5000	34.4500	+14.262%	13	620	+63.977%
2026-07-21	30.1500	30.1500	30.1500	30.1500	-11.428%	9	639	+87.363%
2026-07-20	33.8000	35.5500	33.8000	34.0400	+10.879%	34	624	+65.952%
2026-07-17	32.0000	32.0000	30.6000	30.7000	-9.225%	47	606	+84.007%
2026-07-16	25.0000	34.0000	24.2300	33.8200	-11.466%	94	562	+67.031%
2026-07-15	38.1500	38.2000	36.7000	38.2000	+4.658%	31	492	+47.880%
2026-07-14	33.5500	36.5000	33.5500	36.5000	+1.813%	6	472	+54.767%
2026-07-10	34.5500	36.3800	34.5500	35.8500	+4.215%	61	469	+57.573%
2026-07-09	34.1500	34.4000	34.0500	34.4000	-5.753%	14	461	+64.215%
2026-07-08	35.5500	36.5000	35.5500	36.5000	+0.413%	12	456	+54.767%
2026-07-07	36.1000	36.3500	36.1000	36.3500	-7.081%	4	445	+55.406%
2026-07-06	39.4200	39.4200	39.1200	39.1200	+15.398%	2	441	+44.402%
2026-07-02	34.2000	35.1500	33.9000	33.9000	-7.428%	13	429	+66.637%
2026-07-01	36.6200	36.6200	36.6200	36.6200	-6.343%	1	429	+54.260%
2026-06-30	39.1000	39.1000	39.1000	39.1000	+1.374%	1	428	+44.476%
2026-06-29	38.5700	38.5700	38.5700	38.5700	+5.383%	1	428	+46.461%
2026-06-26	37.8400	37.8400	35.7000	36.6000	-11.057%	78	427	+54.344%
2026-06-25	41.4400	41.5000	41.0200	41.1500	-5.727%	26	355	+37.278%
2026-06-23	44.1500	44.1500	43.6500	43.6500	+0.345%	101	363	+29.416%
2026-06-22	43.8000	43.8000	43.4000	43.5000	-3.654%	78	362	+29.862%
2026-06-18	45.3000	45.3000	45.1500	45.1500	+2.965%	5	285	+25.116%
2026-06-17	43.8500	43.8500	43.8500	43.8500	+4.033%	1	285	+28.826%
2026-06-15	42.1500	42.1500	42.1500	42.1500	-9.530%	1	285	+34.021%
2026-06-12	45.9200	46.5900	45.9200	46.5900	-3.779%	15	285	+21.249%
2026-06-11	47.6700	48.4200	47.6700	48.4200	-0.165%	19	285	+16.667%
2026-06-10	47.5000	48.5000	47.5000	48.5000	+3.301%	4	269	+16.474%
2026-06-09	46.9500	47.1000	46.9500	46.9500	-7.213%	24	266	+20.319%
2026-06-08	50.6000	50.6000	50.6000	50.6000	-1.748%	1	251	+11.640%
2026-06-05	51.1900	51.5000	51.1900	51.5000	-2.277%	7	250	+9.689%
2026-06-04	52.0000	52.7000	51.9000	52.7000	-15.273%	18	253	+7.192%
2026-05-29	62.2000	62.2000	62.2000	62.2000	+4.538%	3	237	-9.180%
2026-05-27	59.5000	59.5000	59.5000	59.5000	-5.255%	2	237	-5.059%
2026-05-26	62.8000	62.8000	62.8000	62.8000	+10.369%	3	235	-10.048%
2026-05-22	56.9000	56.9000	56.9000	56.9000	+1.066%	10	235	-0.721%
2026-05-18	56.3000	56.3000	56.3000	56.3000	+1.478%	1	235	+0.337%
2026-05-15	55.4800	55.4800	55.4300	55.4800	+5.878%	3	235	+1.820%
2026-05-13	51.0000	52.8000	51.0000	52.4000	-4.029%	132	237	+7.805%
2026-05-12	54.6000	54.6000	54.6000	54.6000	-12.120%	1	237	+3.462%
2026-05-11	61.4500	62.1300	61.4500	62.1300	-6.445%	6	237	-9.078%
2026-05-05	66.4300	66.4300	66.4100	66.4100	-0.015%	10	205	-14.938%
2026-05-04	66.4400	66.4400	66.4200	66.4200	-2.006%	10	195	-14.950%
2026-05-01	67.7800	67.7800	67.7800	67.7800	-0.397%	10	175	-16.657%
2026-04-29	70.3000	70.3000	67.8900	68.0500	-10.813%	5	175	-16.988%
2026-04-28	76.3000	76.3000	76.3000	76.3000	-3.662%	1	177	-25.963%
2026-04-24	79.5000	79.5000	79.2000	79.2000	-21.832%	8	178	-28.674%
2026-04-17	101.3200	101.3200	101.3200	101.3200	-9.657%	1	185	-44.246%
2026-04-13	112.1500	112.1500	112.1500	112.1500	-2.138%	1	186	-49.630%
2026-04-10	114.6000	114.6000	114.6000	114.6000	-2.468%	1	188	-50.707%
2026-04-09	117.5000	117.5000	117.5000	117.5000	-20.014%	1	188	-51.923%
2026-04-01	146.9000	146.9000	146.9000	146.9000	-9.960%	5	188	-61.545%
2026-03-30	160.9100	163.1500	160.9100	163.1500	+19.831%	20	183	-65.375%
2026-03-16	136.7900	136.7900	136.1500	136.1500	-2.750%	4	203	-58.509%
2026-03-10	136.0000	140.0000	136.0000	140.0000	+0.828%	2	207	-59.650%
2026-03-06	138.8500	138.8500	138.8500	138.8500	+2.171%	1	205	-59.316%
2026-03-05	135.9000	135.9000	135.9000	135.9000	-2.040%	1	206	-58.433%
2026-02-23	138.7300	138.7300	138.7300	138.7300	+1.263%	1	207	-59.281%
2026-02-18	137.0000	137.0000	137.0000	137.0000	-7.282%	422	208	-58.766%
2026-02-06	147.7600	147.7600	147.7600	147.7600	+6.933%	1	630	-61.769%
2026-02-03	138.1800	138.1800	138.1800	138.1800	+2.813%	1	630	-59.119%
2026-01-30	134.4000	134.4000	134.4000	134.4000	+2.989%	6	629	-57.969%
2026-01-28	130.5000	130.5000	130.5000	130.5000	-8.099%	1	624	-56.713%
2026-01-27	140.5500	142.2500	140.5500	142.0000	+67.059%	63	623	-60.218%
2026-01-23	85.0000	85.0000	85.0000	85.0000	-1.927%	1	609	-33.541%
2026-01-22	86.6700	86.6700	86.6700	86.6700	-13.026%	1	609	-34.822%
2026-01-13	99.6500	99.6500	99.6500	99.6500	+1.944%	2	608	-43.312%
2026-01-05	97.7500	97.7500	97.7500	97.7500	-0.112%	2	610	-42.210%
2026-01-02	97.8600	97.8600	97.8600	97.8600	-6.649%	1	610	-42.275%
2025-12-24	105.4000	105.7500	104.8300	104.8300	-2.001%	6,546	7,149	-46.113%
2025-12-05	106.9700	106.9700	106.9700	106.9700	-1.772%	2	7,149	-47.191%
2025-12-01	108.7500	108.9000	108.7500	108.9000	-13.811%	2	7,151	-48.127%
2025-11-19	126.3500	126.3500	126.3500	126.3500	+14.034%	1	7,151	-55.291%
2025-11-11	110.8500	110.8500	110.8000	110.8000	-2.892%	2	7,152	-49.016%
2025-11-10	114.1000	114.1000	114.1000	114.1000	+7.845%	1	7,152	-50.491%
2025-11-03	105.4000	105.8000	105.4000	105.8000	+17.360%	2	7,151	-46.607%
2025-10-29	90.1500	90.1500	90.1500	90.1500	-3.737%	19	7,151	-37.338%
2025-10-17	98.5500	98.5500	93.6500	93.6500	+0.699%	5	7,151	-39.680%
2025-10-13	93.0000	93.0000	93.0000	93.0000	+13.415%	6,969	7,152	-39.258%
2025-10-08	82.0000	82.0000	82.0000	82.0000	-9.949%	1	189	-31.110%
2025-10-02	91.0600	91.0600	91.0600	91.0600	-5.784%	1	188	-37.964%
2025-09-26	96.6500	96.6500	96.6500	96.6500	+1.576%	1	187	-41.552%
2025-09-23	95.1500	95.1500	95.1500	95.1500	-3.694%	5	188	-40.631%
2025-09-16	98.8000	98.8000	98.8000	98.8000	+12.018%	2	188	-42.824%
2025-09-12	92.1200	92.1200	86.7300	88.2000	-9.072%	4	188	-35.952%
2025-09-11	97.0000	97.0000	97.0000	97.0000	+0.424%	1	188	-41.763%
2025-09-10	96.5900	96.5900	96.5900	96.5900	-3.410%	1	188	-41.516%
2025-09-09	100.0000	100.0000	100.0000	100.0000	-12.011%	1	188	-43.510%
2025-09-08	115.0000	115.0000	113.6500	113.6500	-4.776%	3	188	-50.295%
2025-09-05	119.1500	119.3500	119.1500	119.3500	-2.372%	2	186	-52.669%
2025-09-02	122.2500	122.2500	122.2500	122.2500	-2.868%	2	185	-53.791%
2025-08-15	124.7500	125.8600	123.3100	125.8600	-30.964%	10	187	-55.117%
2025-08-01	182.3100	182.3100	182.3100	182.3100	+13.801%	1	186	-69.014%
2025-07-30	163.1000	163.6500	159.9500	160.2000	+12.421%	11	186	-64.738%
2025-07-17	143.9800	143.9800	141.6300	142.5000	+7.143%	12	182	-60.358%
2025-07-14	132.4000	133.0000	132.4000	133.0000	+2.237%	2	184	-57.526%
2025-07-09	130.0900	130.0900	130.0900	130.0900	+1.002%	2	184	-56.576%
2025-06-24	128.8000	128.8000	128.8000	128.8000	-5.745%	5	184	-56.141%
2025-06-06	136.6500	136.6500	136.6500	136.6500	+0.095%	4	179	-58.661%
2025-06-04	136.2000	136.6400	136.2000	136.5200	-0.292%	10	182	-58.621%
2025-05-30	136.9100	136.9200	136.9100	136.9200	-5.689%	6	182	-58.742%
2025-05-27	145.1800	145.1800	145.1800	145.1800	+2.913%	1	179	-61.090%
2025-05-23	141.0700	141.0700	141.0700	141.0700	+0.406%	2	179	-59.956%
2025-05-22	140.5000	140.5000	140.5000	140.5000	+8.494%	2	179	-59.794%
2025-05-19	129.5000	129.5000	129.5000	129.5000	-19.057%	2	177	-56.378%
2025-05-16	159.9900	159.9900	159.9900	159.9900	-5.716%	2	177	-64.692%
2025-05-15	169.6900	169.6900	169.6900	169.6900	+36.111%	3	178	-66.710%
2025-05-14	124.6700	124.6700	124.6700	124.6700	+2.373%	1	175	-54.688%
2025-05-13	112.0000	124.3600	112.0000	121.7800	+39.289%	122	174	-53.613%
2025-05-12	86.7800	87.4300	86.7800	87.4300	+6.817%	3	117	-35.388%
2025-05-08	81.7900	82.3700	81.4700	81.8500	+14.572%	14	117	-30.984%
2025-05-01	71.4400	71.4400	71.4400	71.4400	+3.536%	1	111	-20.927%
2025-04-29	69.0000	69.0000	69.0000	69.0000	+4.831%	1	112	-18.130%
2025-04-28	64.0900	65.8200	64.0900	65.8200	+1.215%	51	111	-14.175%
2025-04-25	64.3500	65.0300	64.3400	65.0300	+8.113%	10	93	-13.132%
2025-04-24	59.9000	60.1500	59.4400	60.1500	+3.262%	117	88	-6.085%
2025-04-23	59.0000	59.0000	58.2500	58.2500	-6.501%	12	193	-3.021%
2025-04-22	61.9500	62.3000	60.2300	62.3000	+0.565%	130	193	-9.326%
2025-04-21	56.0000	61.9500	56.0000	61.9500	+16.997%	36	76	-8.814%
2025-04-17	44.6100	53.0000	44.6100	52.9500	+143.560%	21	22	+6.686%
2025-04-16	21.7400	21.7400	21.7400	21.7400	-20.074%	2	22	+159.844%
2025-04-09	27.2000	27.2000	27.2000	27.2000	-10.231%	1	22	+107.684%
2025-04-04	30.7500	30.7500	30.3000	30.3000	-4.053%	16	22	+86.436%
2025-03-24	32.1000	32.1000	31.5800	31.5800	+0.190%	6	22	+78.879%
2025-03-21	31.9000	31.9000	31.5200	31.5200	-13.525%	4	19	+79.220%
2025-03-17	36.4500	36.4500	36.4500	36.4500	-8.647%	2	18	+54.979%
2025-03-10	39.9000	39.9000	39.9000	39.9000	-6.557%	2	20	+41.579%
2025-03-06	42.7000	42.7000	42.7000	42.7000	+2.153%	1	19	+32.295%
2025-03-04	40.6000	41.8000	40.6000	41.8000	-1.322%	3	19	+35.144%
2025-02-27	42.3600	42.3600	42.3600	42.3600	-8.903%	1	18	+33.357%
2025-02-25	44.1000	46.5000	43.9800	46.5000	+7.316%	3	18	+21.484%
2025-02-21	43.3300	43.3300	43.3300	43.3300	+37.862%	2	18	+30.372%
2025-01-16	31.0700	31.4300	31.0700	31.4300	-30.078%	4	17	+79.733%
2024-12-17	40.9300	46.6100	40.9300	44.9500	+80.522%	5	14	+25.673%
2024-12-11	24.9000	24.9000	24.9000	24.9000	+8.497%	1	14	+126.867%
2024-12-06	22.9500	22.9500	22.9500	22.9500	+32.277%	2	11	+146.144%
2024-12-05	16.6000	17.7000	15.7000	17.3500	+11.935%	7	10	+225.591%
2024-12-02	15.5000	15.5000	15.5000	15.5000	+2.310%	2	6	+264.452%
2024-11-27	15.1500	15.1500	15.1500	15.1500	-21.786%	2	2	+272.871%
2024-11-18	19.3700	19.3700	19.3700	19.3700	+41.387%	2	2	+191.637%
2024-11-11	13.7000	13.7000	13.7000	13.7000	-37.727%	1	4	+312.336%
2024-10-28	22.0000	22.0000	22.0000	22.0000	-3.041%	1	3	+156.773%
2024-10-17	22.6900	22.6900	22.6900	22.6900	-1.348%	1	4	+148.964%
2024-10-15	24.9900	24.9900	23.0000	23.0000	0.000%	3	3	+145.609%