Dark

UNH20270115P430
UNH Jan 15 2027 430.00 Put (UNH270115P00430000)
option OPRA

EOD

Aug 4, 2026

44.90+9.646%(+3.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	44.9000	44.9000	44.9000	44.9000	+9.646%	4	229	0.000%
2026-08-03	41.1000	41.1000	40.9500	40.9500	+4.198%	6	229	+9.646%
2026-07-31	39.3000	39.3000	39.3000	39.3000	+4.660%	1	233	+14.249%
2026-07-29	37.4500	37.5500	37.4500	37.5500	+3.873%	2	233	+19.574%
2026-07-28	37.3500	37.3500	36.1500	36.1500	-12.681%	4	233	+24.205%
2026-07-27	41.4000	41.4000	41.4000	41.4000	+0.681%	4	230	+8.454%
2026-07-24	38.3700	41.1200	38.3700	41.1200	+4.498%	10	226	+9.193%
2026-07-23	39.8000	40.0000	39.3500	39.3500	+10.845%	6	224	+14.104%
2026-07-22	33.9500	35.5000	33.9000	35.5000	+3.650%	21	222	+26.479%
2026-07-21	34.9000	35.4000	34.2500	34.2500	-8.667%	17	214	+31.095%
2026-07-17	38.4000	38.4000	35.4000	37.5000	-0.794%	12	203	+19.733%
2026-07-16	30.0500	37.8000	30.0500	37.8000	-9.893%	23	202	+18.783%
2026-07-15	41.7500	41.9500	41.2000	41.9500	+2.567%	37	181	+7.032%
2026-07-14	40.9000	40.9000	40.9000	40.9000	+4.523%	1	174	+9.780%
2026-07-13	38.7000	39.1300	38.7000	39.1300	+0.333%	51	173	+14.746%
2026-07-09	38.7400	39.5000	38.7400	39.0000	-3.822%	152	191	+15.128%
2026-07-08	41.4500	41.4500	39.7500	40.5500	+0.123%	26	301	+10.727%
2026-07-07	40.5000	40.5000	40.5000	40.5000	-7.153%	20	305	+10.864%
2026-07-06	43.6200	43.6200	43.6200	43.6200	+11.703%	20	325	+2.934%
2026-07-02	39.5500	39.5500	38.6000	39.0500	-5.287%	10	313	+14.981%
2026-07-01	41.3500	41.3500	41.2300	41.2300	-9.821%	4	313	+8.901%
2026-06-30	45.7200	45.7200	45.7200	45.7200	+9.772%	1	313	-1.794%
2026-06-26	41.8500	41.8500	40.6000	41.6500	-10.430%	16	313	+7.803%
2026-06-25	45.2500	46.5000	45.2500	46.5000	-8.374%	2	308	-3.441%
2026-06-23	50.7500	50.7500	50.7500	50.7500	+3.996%	2	306	-11.527%
2026-06-22	49.5800	49.5800	48.8000	48.8000	+2.954%	53	304	-7.992%
2026-06-15	48.4500	48.4500	47.4000	47.4000	-10.397%	3	300	-5.274%
2026-06-10	52.9500	52.9500	52.9000	52.9000	-1.214%	34	300	-15.123%
2026-06-09	53.5500	53.5500	53.5500	53.5500	-1.163%	1	266	-16.153%
2026-06-08	54.1800	54.1800	54.1800	54.1800	-4.830%	2	265	-17.128%
2026-06-05	56.9300	56.9300	56.9300	56.9300	-4.799%	1	267	-21.131%
2026-06-04	59.8000	59.8000	59.8000	59.8000	-9.668%	3	268	-24.916%
2026-06-03	66.2000	66.2000	66.2000	66.2000	-5.388%	1	271	-32.175%
2026-05-29	69.9700	69.9700	69.9700	69.9700	+10.747%	36	271	-35.830%
2026-05-15	63.0000	63.1800	63.0000	63.1800	+8.185%	2	273	-28.933%
2026-05-14	58.4000	58.4000	58.4000	58.4000	+1.920%	3	273	-23.116%
2026-05-13	56.5000	57.3000	56.5000	57.3000	-19.545%	2	272	-21.640%
2026-05-08	71.2200	71.2200	71.2200	71.2200	-3.391%	1	272	-36.956%
2026-05-01	73.7500	73.7500	73.7200	73.7200	-2.525%	9	264	-39.094%
2026-04-29	75.3500	75.6300	75.3500	75.6300	-1.562%	11	264	-40.632%
2026-04-28	76.8300	76.8300	76.8300	76.8300	-9.612%	1	265	-41.559%
2026-04-21	85.0000	85.0000	85.0000	85.0000	-26.023%	1	266	-47.176%
2026-04-14	114.9000	114.9000	114.9000	114.9000	-4.939%	2	267	-60.923%
2026-04-13	121.6500	121.6500	120.8700	120.8700	-7.123%	3	271	-62.853%
2026-04-07	130.1400	130.1400	130.1400	130.1400	-23.582%	1	271	-65.499%
2026-03-30	170.3000	170.3000	170.3000	170.3000	+0.165%	1	272	-73.635%
2026-03-27	170.0300	170.0300	170.0200	170.0200	+6.529%	3	273	-73.591%
2026-03-23	159.6000	159.6000	159.6000	159.6000	+8.453%	3	270	-71.867%
2026-03-10	147.1600	147.1600	147.1600	147.1600	+0.933%	1	267	-69.489%
2026-03-05	145.2000	145.8000	145.2000	145.8000	+1.426%	3	266	-69.204%
2026-03-02	143.7500	143.7500	143.7500	143.7500	-0.174%	1	269	-68.765%
2026-02-17	142.0000	144.0000	142.0000	144.0000	-4.856%	2	270	-68.819%
2026-02-12	151.5000	151.5000	151.3500	151.3500	-2.981%	2	272	-70.334%
2026-02-06	156.1000	156.1000	156.0000	156.0000	+2.991%	2	272	-71.218%
2026-01-27	151.4700	151.4700	151.4700	151.4700	+63.257%	30	272	-70.357%
2026-01-26	92.7800	92.7800	92.7800	92.7800	-6.894%	2	302	-51.606%
2026-01-21	99.9000	99.9000	99.6500	99.6500	-1.239%	2	300	-54.942%
2026-01-09	100.9000	100.9000	100.9000	100.9000	+0.799%	1	300	-55.500%
2026-01-08	99.8000	100.1000	99.8000	100.1000	-11.022%	8	299	-55.145%
2026-01-02	112.5000	112.5000	112.5000	112.5000	+2.740%	1	295	-60.089%
2025-12-30	108.5500	109.5000	108.5500	109.5000	-2.232%	11	296	-58.995%
2025-12-26	114.9500	114.9500	112.0000	112.0000	-5.365%	11	286	-59.911%
2025-12-10	118.3500	118.3500	118.3500	118.3500	+0.706%	1	285	-62.062%
2025-12-09	117.5200	117.5200	117.5200	117.5200	+0.333%	11	285	-61.794%
2025-12-08	117.3100	117.3100	117.1300	117.1300	+3.793%	2	284	-61.667%
2025-12-05	112.8500	112.8500	112.8500	112.8500	+20.053%	1	284	-60.213%
2025-10-21	94.0000	94.0000	94.0000	94.0000	-3.193%	1	283	-52.234%
2025-10-20	97.1000	97.1000	97.1000	97.1000	+1.199%	1	283	-53.759%
2025-10-06	95.9500	95.9500	95.9500	95.9500	-4.251%	1	283	-53.205%
2025-09-24	100.2100	100.2100	100.2100	100.2100	+0.663%	1	282	-55.194%
2025-09-23	99.5500	99.5500	99.5500	99.5500	-1.679%	1	282	-54.897%
2025-09-15	101.2500	101.2500	101.2500	101.2500	+6.579%	2	282	-55.654%
2025-09-12	95.0000	95.0000	95.0000	95.0000	-8.960%	1	282	-52.737%
2025-09-11	104.3500	104.3500	104.3500	104.3500	+0.462%	1	282	-56.972%
2025-09-10	103.8700	103.8700	103.8700	103.8700	+3.870%	1	283	-56.773%
2025-09-09	111.0000	111.0000	100.0000	100.0000	-20.572%	4	282	-55.100%
2025-09-05	125.9000	125.9000	125.9000	125.9000	-8.423%	3	280	-64.337%
2025-08-28	137.4800	137.4800	137.4800	137.4800	-0.880%	1	277	-67.341%
2025-08-19	137.3000	138.7000	137.3000	138.7000	+7.728%	2	277	-67.628%
2025-08-18	128.7500	128.7500	128.7500	128.7500	-2.462%	1	278	-65.126%
2025-08-15	136.9000	136.9000	132.0000	132.0000	-23.278%	3	279	-65.985%
2025-07-30	172.3500	172.3500	172.0500	172.0500	+3.203%	2	278	-73.903%
2025-07-29	169.9500	169.9500	166.7100	166.7100	+6.989%	4	277	-73.067%
2025-07-18	153.1500	155.8200	153.1500	155.8200	+2.885%	2	281	-71.185%
2025-07-17	151.4500	151.4500	151.1800	151.4500	+7.411%	3	282	-70.353%
2025-07-11	141.0000	141.0000	141.0000	141.0000	+4.794%	1	284	-68.156%
2025-06-12	134.5500	134.5500	134.5500	134.5500	-1.030%	1	283	-66.630%
2025-06-11	135.9500	135.9500	135.9500	135.9500	-3.868%	1	283	-66.973%
2025-06-09	141.6700	142.0400	141.4200	141.4200	-2.529%	10	284	-68.251%
2025-06-04	144.9900	145.0900	144.9900	145.0900	-16.283%	2	285	-69.054%
2025-05-15	181.4500	191.6700	173.3100	173.3100	+32.046%	42	285	-74.093%
2025-05-13	119.2600	131.2500	119.2600	131.2500	+47.605%	15	255	-65.790%
2025-05-12	88.9200	88.9200	88.9200	88.9200	-4.129%	1	251	-49.505%
2025-05-09	92.7500	92.7500	92.7500	92.7500	+5.398%	2	250	-51.590%
2025-05-08	88.0000	88.0000	88.0000	88.0000	+1.080%	5	251	-48.977%
2025-05-07	83.4800	87.0600	83.4800	87.0600	+7.495%	2	251	-48.426%
2025-05-02	80.9900	80.9900	80.9900	80.9900	+3.106%	2	250	-44.561%
2025-05-01	78.5500	78.5500	78.5500	78.5500	+4.012%	1	250	-42.839%
2025-04-30	75.5200	75.5200	75.5200	75.5200	+2.331%	1	249	-40.546%
2025-04-29	73.8000	73.8000	73.8000	73.8000	+4.533%	2	250	-39.160%
2025-04-28	68.3200	70.6000	68.3200	70.6000	+2.736%	6	249	-36.402%
2025-04-25	70.8000	70.8000	68.7200	68.7200	+6.049%	6	243	-34.662%
2025-04-24	64.8000	64.8000	64.8000	64.8000	+5.900%	1	244	-30.710%
2025-04-23	60.9900	62.9000	59.0000	61.1900	-6.049%	6	243	-26.622%
2025-04-22	64.6000	66.5000	64.6000	65.1300	+0.200%	7	241	-31.061%
2025-04-21	63.3300	65.0000	62.8300	65.0000	+12.069%	8	235	-30.923%
2025-04-17	49.3900	58.0000	48.3000	58.0000	+146.285%	31	207	-22.586%
2025-04-11	23.5500	23.5500	23.5500	23.5500	-15.893%	400	207	+90.658%
2025-04-09	28.0000	28.0000	28.0000	28.0000	-29.542%	1	7	+60.357%
2025-04-07	39.7400	39.7400	39.7400	39.7400	+10.053%	1	8	+12.984%
2025-04-04	32.0000	36.1100	32.0000	36.1100	+11.108%	10	8	+24.342%
2025-04-03	32.5000	32.5000	32.5000	32.5000	0.000%	1	9	+38.154%
2025-03-31	32.7000	32.7000	32.5000	32.5000	-0.276%	2	10	+38.154%
2025-03-26	31.2200	32.5900	31.2200	32.5900	-4.147%	3	8	+37.772%
2025-03-21	34.0000	34.0000	34.0000	34.0000	-10.148%	4	6	+32.059%
2025-03-17	37.8400	37.8400	37.8400	37.8400	-18.536%	2	8	+18.658%
2025-02-28	46.4500	46.4500	46.4500	46.4500	+2.088%	2	6	-3.337%
2025-02-27	45.5000	45.5000	45.5000	45.5000	-4.452%	2	7	-1.319%
2025-02-21	47.3500	47.6200	47.3500	47.6200	+79.023%	4	9	-5.712%
2025-01-30	26.6000	26.6000	26.6000	26.6000	-32.573%	1	8	+68.797%
2025-01-03	39.4500	39.4500	39.4500	39.4500	-4.595%	4	8	+13.815%
2025-01-02	41.3500	41.3500	41.3500	41.3500	-3.275%	1	10	+8.585%
2024-12-18	42.7500	42.7500	42.7500	42.7500	+13.275%	2	9	+5.029%
2024-12-16	37.7400	37.7400	37.7400	37.7400	+32.421%	1	8	+18.972%
2024-12-11	27.2700	28.5000	27.2700	28.5000	+10.895%	3	8	+57.544%
2024-12-06	24.0000	25.7000	24.0000	25.7000	+25.980%	6	5	+74.708%
2024-12-05	20.4000	20.4000	20.4000	20.4000	-10.956%	1	2	+120.098%
2024-10-04	22.9100	22.9100	22.9100	22.9100	0.000%	2	1	+95.984%