Dark

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

EOD

Sep 23, 2026

73.00+9.445%(+6.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	73.4100	73.4100	72.2500	73.0000	+9.445%	15	297	0.000%
2026-09-16	66.7000	66.7000	66.7000	66.7000	-2.812%	1	292	+9.445%
2026-09-15	68.6300	68.6300	68.6300	68.6300	+24.533%	1	291	+6.367%
2026-09-04	54.7500	55.1100	54.7500	55.1100	+3.590%	15	278	+32.462%
2026-09-02	53.2000	53.2000	53.2000	53.2000	-3.361%	1	278	+37.218%
2026-09-01	55.0500	55.0500	55.0500	55.0500	-11.920%	1	279	+32.607%
2026-08-21	62.5000	62.5000	62.5000	62.5000	+2.442%	1	280	+16.800%
2026-08-20	61.0100	61.0100	61.0100	61.0100	-1.278%	1	281	+19.653%
2026-08-19	58.3000	61.8000	58.3000	61.8000	+11.151%	14	282	+18.123%
2026-08-18	55.6500	55.6500	55.6000	55.6000	-1.593%	5	282	+31.295%
2026-08-17	56.5000	56.5000	56.5000	56.5000	+7.211%	1	284	+29.204%
2026-08-14	53.5500	53.5500	52.7000	52.7000	+0.669%	6	284	+38.520%
2026-08-12	52.3500	52.3500	52.3500	52.3500	+11.217%	1	287	+39.446%
2026-07-30	47.0700	47.0700	47.0700	47.0700	+9.720%	1	286	+55.088%
2026-07-29	42.9000	42.9000	42.9000	42.9000	+1.299%	3	287	+70.163%
2026-07-28	42.3100	42.3500	42.3100	42.3500	-10.560%	7	284	+72.373%
2026-07-27	47.3500	47.3500	47.3500	47.3500	+2.711%	15	284	+54.171%
2026-07-24	45.1500	46.1000	45.1500	46.1000	+2.902%	2	284	+58.351%
2026-07-23	45.4000	45.4000	44.7500	44.8000	+15.256%	12	283	+62.946%
2026-07-22	38.8700	38.8700	38.8700	38.8700	-1.843%	1	280	+87.806%
2026-07-21	40.5000	40.5000	39.6000	39.6000	-5.376%	2	280	+84.343%
2026-07-17	42.4000	42.4000	41.8500	41.8500	-4.452%	9	279	+74.432%
2026-07-16	38.4000	43.8000	38.4000	43.8000	-11.515%	16	275	+66.667%
2026-07-15	48.5000	49.5000	48.4500	49.5000	+8.553%	4	265	+47.475%
2026-07-14	45.6000	45.6000	45.6000	45.6000	+1.786%	9	262	+60.088%
2026-07-13	44.8000	44.8000	44.8000	44.8000	+1.518%	9	261	+62.946%
2026-07-09	43.8500	44.1300	43.8500	44.1300	-3.961%	2	259	+65.420%
2026-07-08	46.2000	46.2000	44.5500	45.9500	-9.458%	23	258	+58.868%
2026-07-06	49.2200	50.7500	49.2200	50.7500	+15.868%	8	258	+43.842%
2026-07-02	45.6000	45.6700	43.8000	43.8000	-4.534%	5	251	+66.667%
2026-07-01	48.4500	48.4500	45.8800	45.8800	-2.070%	4	251	+59.111%
2026-06-26	47.2500	47.2500	46.8500	46.8500	-10.283%	10	254	+55.816%
2026-06-25	52.2200	52.2200	52.2200	52.2200	-11.130%	1	261	+39.793%
2026-06-18	58.7600	58.7600	58.7600	58.7600	+0.188%	4	259	+24.234%
2026-06-12	58.6500	58.6500	58.6500	58.6500	+0.860%	1	259	+24.467%
2026-06-10	58.1500	58.1500	58.1500	58.1500	+0.797%	1	259	+25.537%
2026-06-09	57.0300	57.6900	57.0300	57.6900	-6.088%	6	260	+26.538%
2026-06-08	60.7500	61.4300	60.7500	61.4300	-17.874%	3	255	+18.834%
2026-06-03	74.4400	74.8000	74.4000	74.8000	-4.348%	19	257	-2.406%
2026-06-01	75.1000	78.2000	75.1000	78.2000	+2.155%	4	253	-6.650%
2026-05-29	76.6600	77.2000	76.5500	76.5500	+5.007%	31	255	-4.637%
2026-05-28	70.0500	72.9000	70.0500	72.9000	-5.582%	60	274	+0.137%
2026-05-26	77.2100	77.2100	77.2100	77.2100	+17.340%	1	276	-5.453%
2026-05-12	68.0000	68.3200	65.7500	65.8000	-18.564%	48	277	+10.942%
2026-05-05	80.8000	80.8000	80.8000	80.8000	-15.260%	2	259	-9.653%
2026-04-23	95.3500	95.3500	95.3500	95.3500	-1.192%	1	257	-23.440%
2026-04-21	96.5000	96.5000	96.5000	96.5000	-24.786%	1	258	-24.352%
2026-04-16	128.3000	128.3000	128.3000	128.3000	+0.865%	1	258	-43.102%
2026-04-15	129.8000	129.8000	127.2000	127.2000	+2.087%	5	259	-42.610%
2026-04-14	124.6000	124.6000	124.5300	124.6000	-24.024%	3	264	-41.413%
2026-04-02	164.0000	164.0000	164.0000	164.0000	-7.533%	1	268	-55.488%
2026-03-31	177.3600	177.3600	177.3600	177.3600	+4.575%	5	268	-58.841%
2026-03-24	169.4500	169.6000	169.4500	169.6000	+0.029%	2	273	-56.958%
2026-03-23	169.5500	169.5500	169.5500	169.5500	+9.035%	3	274	-56.945%
2026-03-11	155.5000	155.5000	155.5000	155.5000	+0.129%	10	274	-53.055%
2026-03-05	155.3000	155.3000	155.3000	155.3000	+3.533%	1	286	-52.994%
2026-03-04	150.0000	150.0000	150.0000	150.0000	-5.422%	2	287	-51.333%
2026-02-23	158.6000	158.6000	158.6000	158.6000	+1.994%	1	289	-53.972%
2026-02-18	155.5000	155.5000	155.5000	155.5000	+2.101%	1	289	-53.055%
2026-02-13	152.3000	152.3000	152.3000	152.3000	-12.194%	2	289	-52.068%
2026-02-05	173.4500	173.4500	173.4500	173.4500	+5.794%	43	289	-57.913%
2026-02-04	160.6000	163.9500	160.6000	163.9500	+2.816%	4	332	-55.474%
2026-02-03	159.5200	159.5200	159.4600	159.4600	+3.297%	10	336	-54.220%
2026-02-02	154.3700	154.3700	154.3700	154.3700	+2.198%	1	326	-52.711%
2026-01-29	148.9000	151.0500	148.9000	151.0500	+0.399%	6	327	-51.672%
2026-01-28	160.0000	160.0000	150.4500	150.4500	-5.526%	3	327	-51.479%
2026-01-27	159.2500	159.2500	159.2500	159.2500	+55.654%	1	328	-54.160%
2026-01-22	102.3100	102.3100	102.3100	102.3100	-4.828%	1	327	-28.648%
2026-01-21	106.4000	107.6500	106.4000	107.5000	-5.203%	14	327	-32.093%
2026-01-15	114.1000	114.1000	113.4000	113.4000	-4.020%	14	321	-35.626%
2025-12-30	119.4900	119.4900	117.8000	118.1500	+0.983%	53	314	-38.214%
2025-12-16	117.0000	117.0000	117.0000	117.0000	+0.862%	1	340	-37.607%
2025-12-11	116.0000	116.0000	116.0000	116.0000	-7.274%	5	340	-37.069%
2025-12-10	125.3500	125.3500	125.1000	125.1000	+0.321%	2	340	-41.647%
2025-12-08	124.7000	124.7000	124.7000	124.7000	-12.214%	3	342	-41.460%
2025-11-19	142.0500	142.0500	142.0500	142.0500	+6.805%	3	339	-48.610%
2025-11-10	133.0000	133.0000	133.0000	133.0000	+27.885%	1	342	-45.113%
2025-10-14	104.0000	104.0000	104.0000	104.0000	+0.824%	5	341	-29.808%
2025-10-06	103.1400	103.1500	103.1400	103.1500	-6.202%	2	343	-29.229%
2025-09-26	109.9700	109.9700	109.9700	109.9700	-2.466%	1	342	-33.618%
2025-09-16	112.7500	112.7500	112.7500	112.7500	+10.237%	1	343	-35.255%
2025-09-12	102.2800	102.2800	102.2800	102.2800	-7.145%	1	344	-28.627%
2025-09-09	110.1500	110.1500	110.1500	110.1500	-16.993%	6	343	-33.727%
2025-09-08	135.1500	135.6500	132.7000	132.7000	-0.681%	3	337	-44.989%
2025-09-05	133.6100	133.6100	133.6100	133.6100	-4.188%	1	337	-45.363%
2025-09-02	139.4500	139.4500	139.4500	139.4500	+1.271%	1	337	-47.651%
2025-08-18	135.5000	137.7000	134.4000	137.7000	-4.461%	23	338	-46.986%
2025-08-15	144.1300	144.1300	144.1300	144.1300	-16.961%	1	317	-49.351%
2025-08-13	173.5700	173.5700	173.5700	173.5700	-7.872%	1	318	-57.942%
2025-08-11	188.4000	188.4000	188.4000	188.4000	+3.176%	1	319	-61.253%
2025-07-30	181.6500	182.6000	181.1500	182.6000	+2.240%	4	320	-60.022%
2025-07-29	179.0000	179.0000	178.6000	178.6000	+25.686%	43	320	-59.127%
2025-06-30	142.1000	142.1000	142.1000	142.1000	-3.307%	1	302	-48.628%
2025-06-16	146.9600	146.9600	146.9600	146.9600	+0.727%	1	301	-50.327%
2025-06-11	145.9000	145.9000	145.9000	145.9000	-3.230%	1	301	-49.966%
2025-06-10	150.8000	150.8000	150.7700	150.7700	-1.193%	2	302	-51.582%
2025-06-06	152.5900	152.5900	152.5900	152.5900	-0.301%	2	302	-52.159%
2025-06-04	152.9500	153.2000	152.9500	153.0500	-2.098%	32	303	-52.303%
2025-05-29	156.3300	156.3300	156.3300	156.3300	+6.564%	10	319	-53.304%
2025-05-19	146.7000	146.7000	146.7000	146.7000	-16.272%	1	319	-50.239%
2025-05-16	175.2100	175.2100	175.2100	175.2100	+20.585%	2	318	-58.336%
2025-05-14	141.8500	145.3000	141.8500	145.3000	+7.272%	62	317	-49.759%
2025-05-13	135.4500	135.4500	135.4500	135.4500	+37.961%	1	318	-46.106%
2025-05-09	94.6500	98.1800	94.6500	98.1800	+5.062%	8	319	-25.647%
2025-05-08	92.4300	93.4500	92.4300	93.4500	+0.376%	18	319	-21.883%
2025-05-07	92.3500	93.1000	92.3500	93.1000	+8.774%	2	325	-21.590%
2025-05-01	85.5900	85.5900	85.5900	85.5900	+6.389%	50	326	-14.710%
2025-04-30	80.4500	80.4500	80.4500	80.4500	+8.132%	1	276	-9.260%
2025-04-29	74.4000	74.4000	74.4000	74.4000	+0.162%	8	277	-1.882%
2025-04-25	74.6500	74.6500	74.0400	74.2800	+4.841%	36	273	-1.723%
2025-04-24	70.8500	70.8500	70.8500	70.8500	+5.244%	20	271	+3.035%
2025-04-23	65.5000	68.7200	65.3200	67.3200	-7.844%	50	271	+8.437%
2025-04-22	70.5000	73.0500	70.5000	73.0500	+5.108%	30	267	-0.068%
2025-04-21	68.0600	69.5000	68.0600	69.5000	+13.934%	8	267	+5.036%
2025-04-17	45.0000	62.5000	45.0000	61.0000	+135.521%	57	227	+19.672%
2025-04-16	24.5800	25.9000	24.5800	25.9000	+1.569%	4	227	+181.853%
2025-04-11	25.5000	25.5000	25.5000	25.5000	+3.030%	2	227	+186.275%
2025-04-09	36.9500	36.9500	24.7500	24.7500	-31.931%	8	228	+194.949%
2025-04-04	35.5000	36.3600	35.5000	36.3600	+0.525%	14	235	+100.770%
2025-03-31	36.1700	36.1700	36.1700	36.1700	+2.089%	1	236	+101.825%
2025-03-26	35.6500	35.6500	35.4300	35.4300	-3.460%	2	236	+106.040%
2025-03-24	37.2000	37.2000	36.7000	36.7000	-10.203%	4	234	+98.910%
2025-03-20	40.8700	40.8700	40.8700	40.8700	-8.976%	1	234	+78.615%
2025-03-10	44.9000	44.9000	44.9000	44.9000	-6.458%	1	234	+62.584%
2025-03-05	48.0000	48.0000	48.0000	48.0000	-6.287%	8	233	+52.083%
2025-03-04	50.4900	51.2200	50.4900	51.2200	+4.595%	37	233	+42.522%
2025-02-28	48.4700	48.9700	48.4700	48.9700	-0.690%	20	251	+49.071%
2025-02-27	48.2000	49.3500	48.2000	49.3100	-7.050%	11	251	+48.043%
2025-02-25	52.0000	53.0500	52.0000	53.0500	+2.019%	2	250	+37.606%
2025-02-24	51.1200	52.0000	50.2700	52.0000	+3.792%	7	250	+40.385%
2025-02-21	50.0000	54.7200	50.0000	50.1000	+32.575%	70	245	+45.709%
2025-02-18	37.7900	37.7900	37.7900	37.7900	+16.636%	1	213	+93.173%
2025-02-10	33.4200	33.4200	31.5000	32.4000	+5.882%	16	213	+125.309%
2025-01-30	30.6000	30.6000	30.6000	30.6000	+3.553%	1	214	+138.562%
2025-01-27	29.6500	29.6500	29.5500	29.5500	-6.190%	2	214	+147.039%
2025-01-24	31.6000	31.6000	31.5000	31.5000	-7.080%	4	213	+131.746%
2025-01-22	34.1500	34.1500	33.9000	33.9000	-0.294%	2	213	+115.339%
2025-01-21	34.0000	34.0000	34.0000	34.0000	-9.743%	100	114	+114.706%
2025-01-10	37.6700	37.6700	37.6700	37.6700	-5.542%	2	114	+93.788%
2025-01-06	39.8800	39.8800	39.8800	39.8800	-5.093%	1	114	+83.049%
2025-01-02	42.0200	42.0200	42.0200	42.0200	-6.205%	1	114	+73.727%
2024-12-31	45.0500	45.5200	44.8000	44.8000	0.000%	35	107	+62.946%
2024-12-30	44.9000	44.9000	44.8000	44.8000	+4.918%	2	107	+62.946%
2024-12-27	42.7000	42.7000	42.7000	42.7000	-4.410%	4	107	+70.960%
2024-12-24	44.6700	44.6700	44.6700	44.6700	+2.808%	1	104	+63.421%
2024-12-23	46.1800	46.4500	43.4500	43.4500	-17.739%	6	104	+68.009%
2024-12-17	52.8300	52.8300	52.8200	52.8200	+26.971%	4	108	+38.205%
2024-12-16	36.2300	41.6000	36.0500	41.6000	+22.968%	38	104	+75.481%
2024-12-12	33.2300	33.8300	33.2300	33.8300	+12.392%	3	66	+115.785%
2024-12-11	27.6000	30.1500	27.6000	30.1000	+15.105%	9	63	+142.525%
2024-12-10	26.1500	26.1500	26.1500	26.1500	-4.388%	1	54	+179.159%
2024-12-06	24.4300	28.2300	24.1800	27.3500	+30.238%	40	53	+166.910%
2024-12-05	20.1600	21.0000	19.6000	21.0000	+15.766%	27	33	+247.619%
2024-11-08	18.1400	18.1400	18.1400	18.1400	-31.027%	2	6	+302.426%
2024-09-19	26.3000	26.3000	26.3000	26.3000	+2.335%	1	5	+177.567%
2024-09-18	25.7000	25.7000	25.7000	25.7000	0.000%	4	4	+184.047%