Dark

UNH20270115P440
UNH Jan 15 2027 440.00 Put (UNH270115P00440000)
option OPRA

EOD

Jul 30, 2026

47.07+9.720%(+4.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	47.0700	47.0700	47.0700	47.0700	+9.720%	1	286	0.000%
2026-07-29	42.9000	42.9000	42.9000	42.9000	+1.299%	3	287	+9.720%
2026-07-28	42.3100	42.3500	42.3100	42.3500	-10.560%	7	284	+11.145%
2026-07-27	47.3500	47.3500	47.3500	47.3500	+2.711%	15	284	-0.591%
2026-07-24	45.1500	46.1000	45.1500	46.1000	+2.902%	2	284	+2.104%
2026-07-23	45.4000	45.4000	44.7500	44.8000	+15.256%	12	283	+5.067%
2026-07-22	38.8700	38.8700	38.8700	38.8700	-1.843%	1	280	+21.096%
2026-07-21	40.5000	40.5000	39.6000	39.6000	-5.376%	2	280	+18.864%
2026-07-17	42.4000	42.4000	41.8500	41.8500	-4.452%	9	279	+12.473%
2026-07-16	38.4000	43.8000	38.4000	43.8000	-11.515%	16	275	+7.466%
2026-07-15	48.5000	49.5000	48.4500	49.5000	+8.553%	4	265	-4.909%
2026-07-14	45.6000	45.6000	45.6000	45.6000	+1.786%	9	262	+3.224%
2026-07-13	44.8000	44.8000	44.8000	44.8000	+1.518%	9	261	+5.067%
2026-07-09	43.8500	44.1300	43.8500	44.1300	-3.961%	2	259	+6.662%
2026-07-08	46.2000	46.2000	44.5500	45.9500	-9.458%	23	258	+2.437%
2026-07-06	49.2200	50.7500	49.2200	50.7500	+15.868%	8	258	-7.251%
2026-07-02	45.6000	45.6700	43.8000	43.8000	-4.534%	5	251	+7.466%
2026-07-01	48.4500	48.4500	45.8800	45.8800	-2.070%	4	251	+2.594%
2026-06-26	47.2500	47.2500	46.8500	46.8500	-10.283%	10	254	+0.470%
2026-06-25	52.2200	52.2200	52.2200	52.2200	-11.130%	1	261	-9.862%
2026-06-18	58.7600	58.7600	58.7600	58.7600	+0.188%	4	259	-19.894%
2026-06-12	58.6500	58.6500	58.6500	58.6500	+0.860%	1	259	-19.744%
2026-06-10	58.1500	58.1500	58.1500	58.1500	+0.797%	1	259	-19.054%
2026-06-09	57.0300	57.6900	57.0300	57.6900	-6.088%	6	260	-18.409%
2026-06-08	60.7500	61.4300	60.7500	61.4300	-17.874%	3	255	-23.376%
2026-06-03	74.4400	74.8000	74.4000	74.8000	-4.348%	19	257	-37.072%
2026-06-01	75.1000	78.2000	75.1000	78.2000	+2.155%	4	253	-39.808%
2026-05-29	76.6600	77.2000	76.5500	76.5500	+5.007%	31	255	-38.511%
2026-05-28	70.0500	72.9000	70.0500	72.9000	-5.582%	60	274	-35.432%
2026-05-26	77.2100	77.2100	77.2100	77.2100	+17.340%	1	276	-39.036%
2026-05-12	68.0000	68.3200	65.7500	65.8000	-18.564%	48	277	-28.465%
2026-05-05	80.8000	80.8000	80.8000	80.8000	-15.260%	2	259	-41.745%
2026-04-23	95.3500	95.3500	95.3500	95.3500	-1.192%	1	257	-50.635%
2026-04-21	96.5000	96.5000	96.5000	96.5000	-24.786%	1	258	-51.223%
2026-04-16	128.3000	128.3000	128.3000	128.3000	+0.865%	1	258	-63.313%
2026-04-15	129.8000	129.8000	127.2000	127.2000	+2.087%	5	259	-62.995%
2026-04-14	124.6000	124.6000	124.5300	124.6000	-24.024%	3	264	-62.223%
2026-04-02	164.0000	164.0000	164.0000	164.0000	-7.533%	1	268	-71.299%
2026-03-31	177.3600	177.3600	177.3600	177.3600	+4.575%	5	268	-73.461%
2026-03-24	169.4500	169.6000	169.4500	169.6000	+0.029%	2	273	-72.246%
2026-03-23	169.5500	169.5500	169.5500	169.5500	+9.035%	3	274	-72.238%
2026-03-11	155.5000	155.5000	155.5000	155.5000	+0.129%	10	274	-69.730%
2026-03-05	155.3000	155.3000	155.3000	155.3000	+3.533%	1	286	-69.691%
2026-03-04	150.0000	150.0000	150.0000	150.0000	-5.422%	2	287	-68.620%
2026-02-23	158.6000	158.6000	158.6000	158.6000	+1.994%	1	289	-70.322%
2026-02-18	155.5000	155.5000	155.5000	155.5000	+2.101%	1	289	-69.730%
2026-02-13	152.3000	152.3000	152.3000	152.3000	-12.194%	2	289	-69.094%
2026-02-05	173.4500	173.4500	173.4500	173.4500	+5.794%	43	289	-72.862%
2026-02-04	160.6000	163.9500	160.6000	163.9500	+2.816%	4	332	-71.290%
2026-02-03	159.5200	159.5200	159.4600	159.4600	+3.297%	10	336	-70.482%
2026-02-02	154.3700	154.3700	154.3700	154.3700	+2.198%	1	326	-69.508%
2026-01-29	148.9000	151.0500	148.9000	151.0500	+0.399%	6	327	-68.838%
2026-01-28	160.0000	160.0000	150.4500	150.4500	-5.526%	3	327	-68.714%
2026-01-27	159.2500	159.2500	159.2500	159.2500	+55.654%	1	328	-70.443%
2026-01-22	102.3100	102.3100	102.3100	102.3100	-4.828%	1	327	-53.993%
2026-01-21	106.4000	107.6500	106.4000	107.5000	-5.203%	14	327	-56.214%
2026-01-15	114.1000	114.1000	113.4000	113.4000	-4.020%	14	321	-58.492%
2025-12-30	119.4900	119.4900	117.8000	118.1500	+0.983%	53	314	-60.161%
2025-12-16	117.0000	117.0000	117.0000	117.0000	+0.862%	1	340	-59.769%
2025-12-11	116.0000	116.0000	116.0000	116.0000	-7.274%	5	340	-59.422%
2025-12-10	125.3500	125.3500	125.1000	125.1000	+0.321%	2	340	-62.374%
2025-12-08	124.7000	124.7000	124.7000	124.7000	-12.214%	3	342	-62.253%
2025-11-19	142.0500	142.0500	142.0500	142.0500	+6.805%	3	339	-66.864%
2025-11-10	133.0000	133.0000	133.0000	133.0000	+27.885%	1	342	-64.609%
2025-10-14	104.0000	104.0000	104.0000	104.0000	+0.824%	5	341	-54.740%
2025-10-06	103.1400	103.1500	103.1400	103.1500	-6.202%	2	343	-54.367%
2025-09-26	109.9700	109.9700	109.9700	109.9700	-2.466%	1	342	-57.197%
2025-09-16	112.7500	112.7500	112.7500	112.7500	+10.237%	1	343	-58.253%
2025-09-12	102.2800	102.2800	102.2800	102.2800	-7.145%	1	344	-53.979%
2025-09-09	110.1500	110.1500	110.1500	110.1500	-16.993%	6	343	-57.267%
2025-09-08	135.1500	135.6500	132.7000	132.7000	-0.681%	3	337	-64.529%
2025-09-05	133.6100	133.6100	133.6100	133.6100	-4.188%	1	337	-64.771%
2025-09-02	139.4500	139.4500	139.4500	139.4500	+1.271%	1	337	-66.246%
2025-08-18	135.5000	137.7000	134.4000	137.7000	-4.461%	23	338	-65.817%
2025-08-15	144.1300	144.1300	144.1300	144.1300	-16.961%	1	317	-67.342%
2025-08-13	173.5700	173.5700	173.5700	173.5700	-7.872%	1	318	-72.881%
2025-08-11	188.4000	188.4000	188.4000	188.4000	+3.176%	1	319	-75.016%
2025-07-30	181.6500	182.6000	181.1500	182.6000	+2.240%	4	320	-74.222%
2025-07-29	179.0000	179.0000	178.6000	178.6000	+25.686%	43	320	-73.645%
2025-06-30	142.1000	142.1000	142.1000	142.1000	-3.307%	1	302	-66.875%
2025-06-16	146.9600	146.9600	146.9600	146.9600	+0.727%	1	301	-67.971%
2025-06-11	145.9000	145.9000	145.9000	145.9000	-3.230%	1	301	-67.738%
2025-06-10	150.8000	150.8000	150.7700	150.7700	-1.193%	2	302	-68.780%
2025-06-06	152.5900	152.5900	152.5900	152.5900	-0.301%	2	302	-69.153%
2025-06-04	152.9500	153.2000	152.9500	153.0500	-2.098%	32	303	-69.245%
2025-05-29	156.3300	156.3300	156.3300	156.3300	+6.564%	10	319	-69.891%
2025-05-19	146.7000	146.7000	146.7000	146.7000	-16.272%	1	319	-67.914%
2025-05-16	175.2100	175.2100	175.2100	175.2100	+20.585%	2	318	-73.135%
2025-05-14	141.8500	145.3000	141.8500	145.3000	+7.272%	62	317	-67.605%
2025-05-13	135.4500	135.4500	135.4500	135.4500	+37.961%	1	318	-65.249%
2025-05-09	94.6500	98.1800	94.6500	98.1800	+5.062%	8	319	-52.057%
2025-05-08	92.4300	93.4500	92.4300	93.4500	+0.376%	18	319	-49.631%
2025-05-07	92.3500	93.1000	92.3500	93.1000	+8.774%	2	325	-49.441%
2025-05-01	85.5900	85.5900	85.5900	85.5900	+6.389%	50	326	-45.005%
2025-04-30	80.4500	80.4500	80.4500	80.4500	+8.132%	1	276	-41.492%
2025-04-29	74.4000	74.4000	74.4000	74.4000	+0.162%	8	277	-36.734%
2025-04-25	74.6500	74.6500	74.0400	74.2800	+4.841%	36	273	-36.632%
2025-04-24	70.8500	70.8500	70.8500	70.8500	+5.244%	20	271	-33.564%
2025-04-23	65.5000	68.7200	65.3200	67.3200	-7.844%	50	271	-30.080%
2025-04-22	70.5000	73.0500	70.5000	73.0500	+5.108%	30	267	-35.565%
2025-04-21	68.0600	69.5000	68.0600	69.5000	+13.934%	8	267	-32.273%
2025-04-17	45.0000	62.5000	45.0000	61.0000	+135.521%	57	227	-22.836%
2025-04-16	24.5800	25.9000	24.5800	25.9000	+1.569%	4	227	+81.737%
2025-04-11	25.5000	25.5000	25.5000	25.5000	+3.030%	2	227	+84.588%
2025-04-09	36.9500	36.9500	24.7500	24.7500	-31.931%	8	228	+90.182%
2025-04-04	35.5000	36.3600	35.5000	36.3600	+0.525%	14	235	+29.455%
2025-03-31	36.1700	36.1700	36.1700	36.1700	+2.089%	1	236	+30.135%
2025-03-26	35.6500	35.6500	35.4300	35.4300	-3.460%	2	236	+32.854%
2025-03-24	37.2000	37.2000	36.7000	36.7000	-10.203%	4	234	+28.256%
2025-03-20	40.8700	40.8700	40.8700	40.8700	-8.976%	1	234	+15.170%
2025-03-10	44.9000	44.9000	44.9000	44.9000	-6.458%	1	234	+4.833%
2025-03-05	48.0000	48.0000	48.0000	48.0000	-6.287%	8	233	-1.938%
2025-03-04	50.4900	51.2200	50.4900	51.2200	+4.595%	37	233	-8.102%
2025-02-28	48.4700	48.9700	48.4700	48.9700	-0.690%	20	251	-3.880%
2025-02-27	48.2000	49.3500	48.2000	49.3100	-7.050%	11	251	-4.543%
2025-02-25	52.0000	53.0500	52.0000	53.0500	+2.019%	2	250	-11.272%
2025-02-24	51.1200	52.0000	50.2700	52.0000	+3.792%	7	250	-9.481%
2025-02-21	50.0000	54.7200	50.0000	50.1000	+32.575%	70	245	-6.048%
2025-02-18	37.7900	37.7900	37.7900	37.7900	+16.636%	1	213	+24.557%
2025-02-10	33.4200	33.4200	31.5000	32.4000	+5.882%	16	213	+45.278%
2025-01-30	30.6000	30.6000	30.6000	30.6000	+3.553%	1	214	+53.824%
2025-01-27	29.6500	29.6500	29.5500	29.5500	-6.190%	2	214	+59.289%
2025-01-24	31.6000	31.6000	31.5000	31.5000	-7.080%	4	213	+49.429%
2025-01-22	34.1500	34.1500	33.9000	33.9000	-0.294%	2	213	+38.850%
2025-01-21	34.0000	34.0000	34.0000	34.0000	-9.743%	100	114	+38.441%
2025-01-10	37.6700	37.6700	37.6700	37.6700	-5.542%	2	114	+24.954%
2025-01-06	39.8800	39.8800	39.8800	39.8800	-5.093%	1	114	+18.029%
2025-01-02	42.0200	42.0200	42.0200	42.0200	-6.205%	1	114	+12.018%
2024-12-31	45.0500	45.5200	44.8000	44.8000	0.000%	35	107	+5.067%
2024-12-30	44.9000	44.9000	44.8000	44.8000	+4.918%	2	107	+5.067%
2024-12-27	42.7000	42.7000	42.7000	42.7000	-4.410%	4	107	+10.234%
2024-12-24	44.6700	44.6700	44.6700	44.6700	+2.808%	1	104	+5.373%
2024-12-23	46.1800	46.4500	43.4500	43.4500	-17.739%	6	104	+8.331%
2024-12-17	52.8300	52.8300	52.8200	52.8200	+26.971%	4	108	-10.886%
2024-12-16	36.2300	41.6000	36.0500	41.6000	+22.968%	38	104	+13.149%
2024-12-12	33.2300	33.8300	33.2300	33.8300	+12.392%	3	66	+39.137%
2024-12-11	27.6000	30.1500	27.6000	30.1000	+15.105%	9	63	+56.379%
2024-12-10	26.1500	26.1500	26.1500	26.1500	-4.388%	1	54	+80.000%
2024-12-06	24.4300	28.2300	24.1800	27.3500	+30.238%	40	53	+72.102%
2024-12-05	20.1600	21.0000	19.6000	21.0000	+15.766%	27	33	+124.143%
2024-11-08	18.1400	18.1400	18.1400	18.1400	-31.027%	2	6	+159.482%
2024-09-19	26.3000	26.3000	26.3000	26.3000	+2.335%	1	5	+78.973%
2024-09-18	25.7000	25.7000	25.7000	25.7000	0.000%	4	4	+83.152%