Dark

UNH20270115P450
UNH Jan 15 2027 450.00 Put (UNH270115P00450000)
option OPRA

EOD

Aug 5, 2026

53.15-8.362%(-4.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	56.2700	56.5900	53.1500	53.1500	-8.362%	3	327	0.000%
2026-08-04	58.0000	58.0000	58.0000	58.0000	+19.588%	1	327	-8.362%
2026-07-30	53.7000	53.7200	48.5000	48.5000	-0.370%	17	327	+9.588%
2026-07-29	48.6800	48.6800	48.6800	48.6800	-1.954%	1	313	+9.182%
2026-07-28	51.7500	51.7500	49.6500	49.6500	-5.895%	2	313	+7.049%
2026-07-27	52.7600	52.7600	52.7600	52.7600	+2.347%	1	313	+0.739%
2026-07-24	49.7000	51.5500	49.7000	51.5500	+0.782%	6	313	+3.104%
2026-07-23	48.2500	51.1500	48.2500	51.1500	+15.724%	6	314	+3.910%
2026-07-22	44.2000	44.2000	44.2000	44.2000	-12.821%	1	312	+20.249%
2026-07-16	36.8800	50.7000	36.8000	50.7000	-2.874%	22	312	+4.832%
2026-07-14	51.1000	52.2000	51.1000	52.2000	+4.609%	39	312	+1.820%
2026-07-13	49.9000	49.9000	49.9000	49.9000	-3.107%	2	299	+6.513%
2026-07-10	51.5000	51.5000	51.5000	51.5000	+3.206%	4	299	+3.204%
2026-07-09	49.9000	49.9000	49.9000	49.9000	-0.795%	1	303	+6.513%
2026-07-08	50.3000	50.3000	50.3000	50.3000	-0.396%	20	303	+5.666%
2026-07-02	50.0000	51.5000	50.0000	50.5000	-1.942%	12	325	+5.248%
2026-07-01	54.3500	54.3500	51.5000	51.5000	-7.374%	2	325	+3.204%
2026-06-29	56.1400	56.1400	55.2000	55.6000	+6.923%	10	326	-4.406%
2026-06-26	55.1500	55.1500	51.6200	52.0000	-10.345%	4	329	+2.212%
2026-06-25	58.0000	58.0000	58.0000	58.0000	-8.010%	4	331	-8.362%
2026-06-24	63.0500	63.0500	63.0500	63.0500	+1.940%	1	327	-15.702%
2026-06-23	64.3000	64.3000	61.8500	61.8500	+5.098%	2	328	-14.066%
2026-06-15	60.1100	60.1100	58.8500	58.8500	-12.217%	3	328	-9.686%
2026-06-10	65.7100	67.0400	65.7100	67.0400	+2.822%	4	328	-20.719%
2026-06-09	65.2000	65.2000	65.2000	65.2000	-4.104%	2	330	-18.482%
2026-06-08	68.2500	68.2500	67.2500	67.9900	-2.871%	5	328	-21.827%
2026-06-05	70.5900	70.7700	70.0000	70.0000	-3.448%	8	327	-24.071%
2026-06-04	73.6100	74.5000	72.5000	72.5000	-11.800%	20	333	-26.690%
2026-06-03	80.8200	82.2000	80.7500	82.2000	-4.474%	8	317	-35.341%
2026-06-01	85.5000	86.0500	84.7500	86.0500	+3.239%	4	317	-38.234%
2026-05-29	83.3500	83.3500	83.3500	83.3500	+1.770%	1	315	-36.233%
2026-05-28	76.8500	81.9000	76.8500	81.9000	+1.111%	43	315	-35.104%
2026-05-27	81.0000	81.0000	81.0000	81.0000	-2.679%	1	308	-34.383%
2026-05-26	83.2300	83.2300	83.2300	83.2300	+1.935%	1	307	-36.141%
2026-05-21	81.6500	81.6500	81.6500	81.6500	+9.730%	1	306	-34.905%
2026-05-15	74.7300	74.7300	74.3600	74.4100	+3.939%	19	307	-28.571%
2026-05-14	73.1700	73.1700	71.5000	71.5900	+3.934%	6	307	-25.758%
2026-05-13	72.7700	73.1800	68.8800	68.8800	-5.992%	6	310	-22.837%
2026-05-12	77.7500	77.7500	73.2700	73.2700	-11.445%	3	310	-27.460%
2026-05-11	82.7300	82.7400	82.7300	82.7400	-1.359%	4	310	-35.763%
2026-05-08	85.9000	85.9000	83.8800	83.8800	-8.826%	2	318	-36.636%
2026-05-07	92.0000	92.0000	92.0000	92.0000	+1.860%	2	318	-42.228%
2026-05-04	90.3100	90.3200	90.3100	90.3200	-12.498%	4	319	-41.154%
2026-04-23	102.1100	103.2200	102.1100	103.2200	-0.029%	3	319	-48.508%
2026-04-22	103.2500	103.2500	103.2500	103.2500	+0.879%	2	319	-48.523%
2026-04-21	103.1600	103.1600	102.3500	102.3500	-20.659%	2	319	-48.070%
2026-04-20	128.3400	129.0000	128.3400	129.0000	+0.054%	3	319	-58.798%
2026-04-17	128.9300	128.9300	128.9300	128.9300	-4.248%	4	320	-58.776%
2026-04-14	134.6500	134.6500	134.6500	134.6500	-5.549%	1	320	-60.527%
2026-04-13	144.6000	144.6000	142.5600	142.5600	-2.034%	2	321	-62.717%
2026-04-08	145.5200	145.5200	145.5200	145.5200	-17.332%	1	321	-63.476%
2026-04-01	176.0300	176.0300	176.0300	176.0300	-6.887%	2	322	-69.806%
2026-03-30	189.0500	189.0500	189.0500	189.0500	+5.028%	1	322	-71.886%
2026-03-25	180.0000	180.0000	180.0000	180.0000	-0.028%	2	331	-70.472%
2026-03-23	180.0500	180.0500	180.0500	180.0500	+7.115%	1	331	-70.480%
2026-03-20	171.3700	171.3700	168.0900	168.0900	+0.653%	11	402	-68.380%
2026-03-11	167.0000	167.0000	167.0000	167.0000	-0.884%	18	479	-68.174%
2026-03-10	168.4900	168.4900	168.4900	168.4900	+4.231%	6	497	-68.455%
2026-02-27	165.0000	165.0000	161.6500	161.6500	-0.216%	6	499	-67.120%
2026-02-17	162.0000	162.0000	162.0000	162.0000	-8.712%	5	499	-67.191%
2026-02-10	177.4600	177.4600	177.4600	177.4600	+1.117%	1	500	-70.050%
2026-02-09	175.5000	175.5000	175.5000	175.5000	-4.620%	1	499	-69.715%
2026-02-05	184.0000	184.0000	184.0000	184.0000	+12.312%	1	499	-71.114%
2026-02-02	163.8300	163.8300	163.8300	163.8300	-0.104%	5	499	-67.558%
2026-01-30	164.0000	164.0000	164.0000	164.0000	+2.404%	1	496	-67.591%
2026-01-29	160.1500	160.1500	160.1500	160.1500	-1.604%	3	496	-66.812%
2026-01-28	158.8200	162.7600	158.7900	162.7600	-3.119%	4	499	-67.345%
2026-01-27	158.8800	168.8800	158.8800	168.0000	+52.422%	6	498	-68.363%
2026-01-22	110.2200	110.2200	110.2200	110.2200	-4.778%	2	495	-51.778%
2026-01-21	116.0000	116.0000	115.7500	115.7500	-5.379%	2	495	-54.082%
2026-01-20	123.4500	123.4500	122.3300	122.3300	-1.640%	51	496	-56.552%
2026-01-15	124.3700	124.3700	124.3700	124.3700	-1.105%	1	547	-57.265%
2026-01-13	125.7600	125.7600	125.7600	125.7600	+5.371%	3	548	-57.737%
2026-01-07	119.3500	119.3500	119.3500	119.3500	-0.856%	3	550	-55.467%
2026-01-05	120.3800	120.3800	120.3800	120.3800	-1.530%	1	548	-55.848%
2026-01-02	122.3600	123.7800	121.1500	122.2500	-3.168%	5	548	-56.524%
2025-12-31	126.2500	126.2500	126.2500	126.2500	-1.521%	2	546	-57.901%
2025-12-29	128.8300	129.1500	127.9000	128.2000	-1.913%	16	546	-58.541%
2025-12-22	130.7000	130.7000	130.7000	130.7000	+8.465%	1	557	-59.334%
2025-12-15	120.5000	120.5000	120.5000	120.5000	-2.192%	1	557	-55.892%
2025-12-11	123.2000	123.2000	123.2000	123.2000	-8.060%	1	558	-56.859%
2025-12-09	134.5000	134.5000	134.0000	134.0000	+4.078%	2	559	-60.336%
2025-12-04	128.7500	128.7500	128.7500	128.7500	+3.663%	1	558	-58.718%
2025-12-03	124.2000	124.2000	124.2000	124.2000	-6.617%	1	557	-57.206%
2025-12-01	133.0000	133.0000	133.0000	133.0000	+2.111%	1	557	-60.038%
2025-11-28	129.7000	130.2500	129.6000	130.2500	-5.821%	3	556	-59.194%
2025-11-24	138.3000	138.3000	138.3000	138.3000	-0.353%	3	553	-61.569%
2025-11-21	138.7900	138.7900	138.7900	138.7900	-5.263%	1	553	-61.705%
2025-11-20	147.0000	147.0000	146.5000	146.5000	-2.625%	62	554	-63.720%
2025-11-19	150.4500	150.4500	150.4500	150.4500	+3.759%	5	558	-64.673%
2025-11-18	147.9000	147.9000	145.0000	145.0000	+6.149%	4	563	-63.345%
2025-11-17	135.0000	136.8000	134.9900	136.6000	-0.618%	12	567	-61.091%
2025-11-14	138.4900	138.5000	137.4500	137.4500	+6.575%	11	573	-61.331%
2025-11-13	128.9700	128.9700	128.9700	128.9700	+2.601%	1	583	-58.789%
2025-11-12	123.4500	125.9000	123.4500	125.7000	-10.914%	6	584	-57.717%
2025-11-10	138.0000	141.1000	138.0000	141.1000	+1.111%	5	582	-62.332%
2025-11-07	139.2500	139.5500	139.2500	139.5500	+5.736%	3	580	-61.913%
2025-11-04	131.9800	131.9800	131.9800	131.9800	+21.216%	1	581	-59.729%
2025-10-29	108.8800	108.8800	108.8800	108.8800	+2.707%	1	580	-51.185%
2025-10-28	106.8800	108.8800	106.0100	106.0100	-9.986%	4	579	-49.863%
2025-10-17	117.7700	117.7700	117.7700	117.7700	+6.579%	1	579	-54.870%
2025-10-15	110.5000	110.5000	110.5000	110.5000	-2.212%	1	578	-51.900%
2025-10-14	113.0000	113.0000	113.0000	113.0000	-1.739%	1	579	-52.965%
2025-10-13	115.0000	115.0000	115.0000	115.0000	+3.650%	1	578	-53.783%
2025-10-10	110.9500	110.9500	110.9500	110.9500	+6.744%	1	577	-52.096%
2025-10-08	103.1200	104.6000	101.7300	103.9400	-6.259%	18	576	-48.865%
2025-10-06	110.0000	110.8800	110.0000	110.8800	-1.876%	7	579	-52.065%
2025-10-02	113.0000	113.0000	113.0000	113.0000	-5.974%	1	572	-52.965%
2025-09-29	120.1800	120.1800	120.1800	120.1800	+5.560%	5	571	-55.775%
2025-09-24	115.1900	115.2000	113.8500	113.8500	-8.847%	5	571	-53.316%
2025-09-19	124.0000	125.0000	124.0000	124.9000	-0.080%	5	568	-57.446%
2025-09-18	123.6500	125.0000	123.6500	125.0000	+0.806%	2	567	-57.480%
2025-09-17	123.0000	124.0000	122.0000	124.0000	+1.739%	14	565	-57.137%
2025-09-16	123.0000	123.0000	121.8800	121.8800	+5.744%	2	552	-56.392%
2025-09-15	113.8000	118.8800	113.8000	115.2600	+1.829%	7	550	-53.887%
2025-09-12	112.4500	113.1900	111.0000	113.1900	+1.973%	4	543	-53.044%
2025-09-11	118.0000	118.0000	110.6000	111.0000	-5.932%	4	541	-52.117%
2025-09-10	119.8900	119.8900	118.0000	118.0000	-11.245%	3	537	-54.958%
2025-09-09	132.9500	132.9500	132.9500	132.9500	-4.456%	1	534	-60.023%
2025-09-08	141.0000	141.3000	139.0000	139.1500	-4.167%	6	535	-61.804%
2025-09-05	147.4500	147.4500	145.2000	145.2000	-1.526%	3	531	-63.395%
2025-09-02	146.1400	147.4500	146.1400	147.4500	-2.673%	2	534	-63.954%
2025-08-25	151.3800	151.5000	150.8500	151.5000	-2.885%	11	534	-64.917%
2025-08-19	156.0000	156.0000	156.0000	156.0000	+3.311%	1	523	-65.929%
2025-08-15	159.0000	159.0000	148.9200	151.0000	-18.037%	7	524	-64.801%
2025-08-13	187.4000	187.4000	183.5500	184.2300	-4.102%	11	523	-71.150%
2025-08-12	192.0500	192.1100	192.0500	192.1100	-2.714%	3	519	-72.334%
2025-08-11	197.4700	197.4700	197.4700	197.4700	-6.190%	4	522	-73.085%
2025-08-05	210.5000	210.5000	210.5000	210.5000	+5.250%	1	518	-74.751%
2025-07-31	193.5000	200.0000	193.5000	200.0000	+7.267%	20	519	-73.425%
2025-07-30	190.3500	190.9000	186.4500	186.4500	+1.885%	74	523	-71.494%
2025-07-29	183.3300	184.3000	183.0000	183.0000	+6.216%	3	454	-70.956%
2025-07-25	172.4000	172.4000	172.2900	172.2900	+2.651%	3	451	-69.151%
2025-07-17	167.8400	167.8400	167.8400	167.8400	+6.282%	2	448	-68.333%
2025-07-14	157.9200	157.9200	157.9200	157.9200	+1.458%	1	446	-66.344%
2025-07-07	155.6500	155.6500	155.6500	155.6500	+4.100%	3	445	-65.853%
2025-06-30	149.5200	149.5200	149.5200	149.5200	-2.275%	6	448	-64.453%
2025-06-27	153.0000	153.0000	153.0000	153.0000	-2.857%	1	454	-65.261%
2025-06-23	157.5000	157.5000	157.5000	157.5000	+1.286%	1	455	-66.254%
2025-06-20	155.5000	155.5000	155.5000	155.5000	-1.613%	4	454	-65.820%
2025-06-09	156.2500	158.0500	156.2500	158.0500	-1.311%	2	452	-66.371%
2025-06-06	160.1500	160.1500	160.1500	160.1500	-0.688%	4	452	-66.812%
2025-06-05	161.4500	161.4500	161.2600	161.2600	+0.230%	2	452	-67.041%
2025-06-04	160.6700	160.8900	160.6700	160.8900	+1.252%	2	452	-66.965%
2025-06-03	158.9000	158.9000	158.9000	158.9000	-3.393%	4	452	-66.551%
2025-05-29	164.4800	164.4800	164.4800	164.4800	+2.161%	10	448	-67.686%
2025-05-28	161.3300	161.3300	160.8700	161.0000	+0.187%	20	438	-66.988%
2025-05-22	160.7000	160.7000	160.7000	160.7000	+0.437%	1	438	-66.926%
2025-05-21	160.0000	160.0000	160.0000	160.0000	+7.512%	1	438	-66.781%
2025-05-20	148.8200	148.8200	148.8200	148.8200	-20.075%	1	437	-64.286%
2025-05-16	185.4400	188.0000	184.3500	186.2000	-4.757%	12	438	-71.455%
2025-05-15	202.9700	202.9700	195.5000	195.5000	+28.197%	53	440	-72.813%
2025-05-14	146.5000	152.5000	146.5000	152.5000	+6.057%	8	387	-65.148%
2025-05-13	129.9000	146.7000	129.9000	143.7900	+38.753%	187	379	-63.036%
2025-05-12	101.4000	105.0000	101.3000	103.6300	+0.135%	8	296	-48.712%
2025-05-09	101.4000	104.5000	100.7200	103.4900	+2.975%	16	297	-48.642%
2025-05-08	98.5000	100.5000	98.5000	100.5000	+0.500%	2	295	-47.114%
2025-05-07	98.0000	100.0000	98.0000	100.0000	+11.632%	2	294	-46.850%
2025-05-05	89.5800	89.5800	89.5800	89.5800	-4.090%	1	292	-40.668%
2025-05-02	92.3500	93.4000	92.2000	93.4000	+2.222%	8	293	-43.094%
2025-05-01	88.9000	91.7900	88.9000	91.3700	+5.998%	9	294	-41.830%
2025-04-30	91.0000	91.0000	86.2000	86.2000	+0.408%	5	295	-38.341%
2025-04-29	84.5000	85.8500	84.5000	85.8500	+9.461%	3	291	-38.090%
2025-04-25	81.7500	81.7500	78.4300	78.4300	+4.573%	12	290	-32.233%
2025-04-24	75.0000	75.0000	75.0000	75.0000	+2.740%	1	290	-29.133%
2025-04-23	73.6200	73.6200	73.0000	73.0000	-4.563%	2	289	-27.192%
2025-04-22	74.5600	76.4900	74.5600	76.4900	0.000%	4	288	-30.514%
2025-04-21	69.0000	76.5000	69.0000	76.4900	+20.933%	67	286	-30.514%
2025-04-17	50.0000	67.7100	50.0000	63.2500	+121.464%	119	192	-15.968%
2025-04-14	28.6100	28.6100	28.5600	28.5600	+3.855%	2	192	+86.099%
2025-04-11	27.5000	27.5000	27.5000	27.5000	0.000%	4	194	+93.273%
2025-04-09	34.1200	34.1200	27.5000	27.5000	-16.793%	2	196	+93.273%
2025-04-08	34.5600	34.5600	33.0500	33.0500	-26.670%	3	198	+60.817%
2025-04-07	46.0000	46.0000	45.0700	45.0700	+10.439%	2	201	+17.928%
2025-04-04	39.0000	40.8100	38.5000	40.8100	+2.153%	18	202	+30.238%
2025-04-02	39.9500	39.9500	39.9500	39.9500	+1.965%	1	211	+33.041%
2025-03-28	39.1800	39.1800	39.1800	39.1800	+0.205%	4	211	+35.656%
2025-03-26	39.1000	39.1000	39.1000	39.1000	-1.013%	1	212	+35.934%
2025-03-25	39.5000	39.5000	39.5000	39.5000	-2.829%	1	213	+34.557%
2025-03-21	40.5000	41.0000	40.5000	40.6500	-7.614%	12	212	+30.750%
2025-03-19	44.0000	44.0000	44.0000	44.0000	0.000%	2	215	+20.795%
2025-03-18	43.1500	44.0000	43.1500	44.0000	-13.725%	2	215	+20.795%
2025-03-11	51.0000	51.0000	51.0000	51.0000	+7.143%	2	215	+4.216%
2025-03-07	49.0000	49.0000	47.5900	47.6000	-7.841%	36	215	+11.660%
2025-03-05	52.0700	52.3000	51.6500	51.6500	-2.676%	4	230	+2.904%
2025-03-04	53.0700	53.0700	53.0700	53.0700	-2.337%	1	231	+0.151%
2025-02-28	54.1000	54.3400	54.1000	54.3400	-5.742%	4	231	-2.190%
2025-02-26	57.6500	57.6500	57.6500	57.6500	-0.603%	5	231	-7.806%
2025-02-25	53.1100	59.4200	53.1100	58.0000	+3.020%	5	222	-8.362%
2025-02-24	58.0000	58.0000	54.9500	56.3000	+2.475%	106	222	-5.595%
2025-02-21	62.6200	62.6200	54.9400	54.9400	+31.593%	68	164	-3.258%
2025-02-18	39.4500	41.7900	39.4500	41.7500	+21.331%	8	161	+27.305%
2025-02-12	34.3500	34.4500	34.3500	34.4100	-4.417%	11	161	+54.461%
2025-02-07	36.6300	36.6300	35.0000	36.0000	+8.499%	80	160	+47.639%
2025-02-06	33.1800	33.1800	33.1800	33.1800	+0.759%	1	127	+60.187%
2025-02-05	33.0000	33.0000	32.9300	32.9300	-2.861%	2	126	+61.403%
2025-01-24	33.9000	33.9000	33.9000	33.9000	-0.877%	8	125	+56.785%
2025-01-23	37.0000	37.0000	34.2000	34.2000	-11.628%	2	125	+55.409%
2025-01-17	40.5000	40.5000	38.1500	38.7000	-1.048%	82	125	+37.339%
2025-01-16	35.0000	39.8000	35.0000	39.1100	+7.652%	34	125	+35.899%
2025-01-14	37.2700	37.2700	36.0700	36.3300	-19.872%	6	115	+46.298%
2025-01-03	45.3400	45.3400	45.3400	45.3400	-3.532%	2	111	+17.225%
2025-01-02	47.0000	47.0000	47.0000	47.0000	-2.490%	1	111	+13.085%
2024-12-31	48.3100	48.5700	48.2000	48.2000	+3.567%	10	109	+10.270%
2024-12-30	48.9000	48.9000	46.5400	46.5400	-3.644%	9	109	+14.203%
2024-12-23	50.0000	50.0000	48.3000	48.3000	-9.176%	2	116	+10.041%
2024-12-20	50.2000	53.1800	50.2000	53.1800	+1.936%	5	116	-0.056%
2024-12-19	51.0500	52.4500	51.0500	52.1700	+6.166%	4	119	+1.878%
2024-12-18	49.1400	49.1400	49.1400	49.1400	-10.115%	1	116	+8.160%
2024-12-17	47.5000	56.0000	47.5000	54.6700	+21.489%	29	115	-2.780%
2024-12-16	44.0800	45.5000	44.0800	45.0000	+18.079%	3	90	+18.111%
2024-12-13	41.1100	41.5200	38.1100	38.1100	-3.250%	12	90	+39.465%
2024-12-12	35.3500	39.3900	35.3500	39.3900	+19.364%	7	85	+34.933%
2024-12-11	32.4000	33.0000	32.4000	33.0000	+6.417%	2	82	+61.061%
2024-12-06	27.7000	31.1000	27.7000	31.0100	+26.365%	74	81	+71.396%
2024-12-05	22.9000	24.5400	22.8500	24.5400	+20.887%	10	57	+116.585%
2024-12-03	20.3000	20.3000	20.3000	20.3000	-16.973%	1	49	+161.823%
2024-11-20	24.0200	24.4500	24.0200	24.4500	+7.237%	40	48	+117.382%
2024-11-18	22.8000	22.8000	22.8000	22.8000	-0.219%	1	56	+133.114%
2024-11-06	22.8500	22.8500	22.8500	22.8500	-22.542%	1	55	+132.604%
2024-11-05	29.4000	29.5000	29.4000	29.5000	+0.683%	6	56	+80.169%
2024-11-04	29.3000	29.3000	29.3000	29.3000	+5.967%	4	50	+81.399%
2024-10-17	27.6500	27.6500	27.6500	27.6500	-7.370%	20	46	+92.224%
2024-10-15	32.3500	32.3500	29.2800	29.8500	+25.420%	25	26	+78.057%
2024-10-14	23.8000	23.8000	23.8000	23.8000	-13.580%	1	3	+123.319%
2024-09-27	27.5400	27.5400	27.5400	27.5400	-2.789%	2	2	+92.992%
2024-09-18	28.3300	28.3300	28.3300	28.3300	0.000%	1	1	+87.610%