Dark

UNH20270115P470
UNH Jan 15 2027 470.00 Put (UNH270115P00470000)
option OPRA

EOD

Aug 5, 2026

69.40+18.329%(+10.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	69.4000	69.4000	69.4000	69.4000	+18.329%	1	84	0.000%
2026-07-28	58.6500	58.6500	58.6500	58.6500	-7.229%	1	83	+18.329%
2026-07-23	63.2200	63.2200	63.2200	63.2200	+12.092%	8	83	+9.775%
2026-07-21	57.6800	57.6800	56.4000	56.4000	-11.889%	5	83	+23.050%
2026-07-20	61.7500	64.0100	61.7500	64.0100	+7.580%	8	79	+8.421%
2026-07-16	55.4000	59.5000	55.4000	59.5000	-3.722%	2	77	+16.639%
2026-07-09	61.6500	61.8000	61.6500	61.8000	-5.287%	2	75	+12.298%
2026-07-08	65.2500	65.2500	65.2500	65.2500	+2.113%	1	75	+6.360%
2026-07-07	64.7000	64.7000	63.5000	63.9000	-9.426%	3	74	+8.607%
2026-07-06	68.9500	70.5500	68.9500	70.5500	+11.453%	8	73	-1.630%
2026-07-01	64.8000	64.8000	63.3000	63.3000	-2.840%	10	65	+9.637%
2026-06-26	65.1500	65.1500	65.1500	65.1500	-7.785%	2	56	+6.523%
2026-06-25	70.6300	70.6500	70.6300	70.6500	-7.647%	12	54	-1.769%
2026-06-23	76.5000	76.5000	76.5000	76.5000	+1.325%	2	48	-9.281%
2026-06-16	75.5000	75.5000	75.5000	75.5000	-5.258%	1	48	-8.079%
2026-06-12	79.6900	79.6900	79.6900	79.6900	+3.763%	7	41	-12.913%
2026-06-09	76.8000	76.8000	76.8000	76.8000	-13.805%	2	41	-9.635%
2026-05-15	90.1100	90.1100	89.1000	89.1000	+5.071%	7	39	-22.110%
2026-05-14	85.9500	86.2500	84.8000	84.8000	-0.294%	4	32	-18.160%
2026-05-13	85.0500	85.0500	85.0500	85.0500	-10.634%	1	14	-18.401%
2026-05-12	95.1700	95.1700	95.1700	95.1700	-13.047%	16	14	-27.078%
2026-04-28	109.4500	109.4500	109.4500	109.4500	-9.358%	1	14	-36.592%
2026-04-22	120.7500	120.7500	120.7500	120.7500	-34.060%	7	13	-42.526%
2026-03-18	183.1200	183.1200	183.1200	183.1200	-0.936%	1	32	-62.101%
2026-03-11	184.8500	184.8500	184.8500	184.8500	+3.732%	5	162	-62.456%
2026-03-02	178.1000	178.2000	178.1000	178.2000	-6.432%	2	162	-61.055%
2026-02-25	190.4500	190.4500	190.4500	190.4500	+5.221%	1	164	-63.560%
2026-01-29	181.0000	181.0000	181.0000	181.0000	-4.106%	2	164	-61.657%
2026-01-27	187.6800	188.7500	187.6800	188.7500	+35.889%	2	164	-63.232%
2026-01-15	138.8000	138.9000	138.8000	138.9000	+0.507%	2	166	-50.036%
2026-01-12	138.2000	138.2000	138.2000	138.2000	+5.335%	1	166	-49.783%
2026-01-08	131.2000	131.2000	131.2000	131.2000	-9.580%	2	167	-47.104%
2025-12-31	145.1000	145.1000	145.1000	145.1000	-3.524%	5	174	-52.171%
2025-12-01	149.0200	150.4000	149.0200	150.4000	-1.532%	2	174	-53.856%
2025-11-17	152.7400	152.7400	152.7400	152.7400	+1.219%	1	175	-54.563%
2025-11-05	151.9000	152.0500	150.7500	150.9000	+1.479%	67	175	-54.009%
2025-11-04	148.5500	148.7000	148.5500	148.7000	+0.629%	6	178	-53.329%
2025-11-03	147.7700	147.7700	147.7700	147.7700	+15.355%	1	179	-53.035%
2025-10-29	128.1000	128.1000	127.8600	128.1000	+2.949%	12	179	-45.824%
2025-10-24	124.4300	124.4300	124.4300	124.4300	-6.408%	1	177	-44.226%
2025-09-30	132.9500	132.9500	132.9500	132.9500	-0.150%	1	177	-47.800%
2025-09-25	133.1500	133.1500	133.1500	133.1500	+3.177%	1	176	-47.878%
2025-09-11	129.0500	129.0500	129.0500	129.0500	-5.354%	1	176	-46.222%
2025-09-10	136.3500	136.3500	136.3500	136.3500	+2.751%	1	176	-49.102%
2025-09-09	132.7000	132.7000	132.7000	132.7000	-34.085%	1	177	-47.702%
2025-08-14	201.3200	201.3200	201.3200	201.3200	-11.856%	1	176	-65.528%
2025-08-05	228.4000	228.4000	228.4000	228.4000	-1.848%	1	176	-69.615%
2025-08-04	230.5000	232.7000	230.5000	232.7000	-0.129%	11	175	-70.176%
2025-08-01	233.1000	233.1000	233.0000	233.0000	+7.388%	12	178	-70.215%
2025-07-31	216.9700	216.9700	216.9700	216.9700	+5.834%	7	188	-68.014%
2025-07-30	211.2700	211.4600	205.0100	205.0100	-0.141%	212	188	-66.148%
2025-07-29	205.3000	205.3000	205.3000	205.3000	+6.373%	10	306	-66.196%
2025-07-22	189.5000	193.0000	189.5000	193.0000	+13.824%	4	326	-64.041%
2025-06-11	169.5600	169.5600	169.5600	169.5600	-4.945%	1	326	-59.071%
2025-06-04	178.4500	178.4500	178.3800	178.3800	+1.931%	2	326	-61.094%
2025-05-21	175.0000	175.0000	175.0000	175.0000	-15.443%	1	326	-60.343%
2025-05-16	206.9600	206.9600	206.9600	206.9600	-1.822%	4	325	-66.467%
2025-05-15	215.9500	215.9500	210.7000	210.8000	+25.126%	8	327	-67.078%
2025-05-14	162.5000	169.7200	162.5000	168.4700	+3.451%	200	328	-58.806%
2025-05-13	162.8500	162.8500	162.8500	162.8500	+37.938%	1	128	-57.384%
2025-05-12	117.2400	118.0600	117.2400	118.0600	+5.064%	3	128	-41.216%
2025-05-08	112.3700	112.3700	112.3700	112.3700	+7.500%	1	128	-38.240%
2025-05-02	104.5300	104.5300	104.5300	104.5300	+1.387%	6	128	-33.608%
2025-05-01	100.9200	103.1000	100.9200	103.1000	+8.207%	2	128	-32.687%
2025-04-29	95.3100	95.3100	94.7600	95.2800	+11.192%	3	127	-27.162%
2025-04-22	85.6900	85.6900	85.6900	85.6900	+0.693%	1	127	-19.010%
2025-04-21	78.5800	85.1000	78.5800	85.1000	+12.940%	4	126	-18.449%
2025-04-17	67.0000	75.6000	67.0000	75.3500	+42.036%	11	115	-7.896%
2025-04-07	54.8500	54.8500	53.0500	53.0500	+13.403%	6	115	+30.820%
2025-04-04	46.7800	46.7800	46.7800	46.7800	+12.723%	4	121	+48.354%
2025-04-03	43.7500	43.7500	41.5000	41.5000	-8.267%	20	122	+67.229%
2025-04-02	45.2400	45.2400	45.2400	45.2400	-2.918%	2	122	+53.404%
2025-03-27	47.9500	47.9500	46.5000	46.6000	-2.510%	26	122	+48.927%
2025-03-21	47.8000	47.8000	47.8000	47.8000	-19.906%	2	99	+45.188%
2025-03-13	59.6800	59.6800	59.6800	59.6800	-3.352%	5	95	+16.287%
2025-03-04	61.7500	61.7500	61.7500	61.7500	-3.137%	75	95	+12.389%
2025-02-25	63.6500	63.7500	63.6500	63.7500	-1.787%	11	24	+8.863%
2025-02-24	64.0000	64.9100	64.0000	64.9100	-4.754%	11	24	+6.917%
2025-02-21	72.5000	72.5000	68.1500	68.1500	+38.516%	12	14	+1.834%
2025-02-20	50.3900	50.3900	49.2000	49.2000	+16.588%	5	13	+41.057%
2025-02-07	42.2000	42.2000	42.2000	42.2000	+4.301%	4	12	+64.455%
2025-02-06	40.3400	40.4600	40.3400	40.4600	+10.095%	3	12	+71.527%
2025-01-31	36.7500	36.7500	36.7500	36.7500	-2.520%	2	10	+88.844%
2025-01-29	37.7000	37.7000	37.7000	37.7000	-30.443%	1	10	+84.085%
2025-01-03	54.0500	54.2000	54.0500	54.2000	-5.739%	6	9	+28.044%
2024-12-18	57.5000	57.5000	57.5000	57.5000	-10.991%	1	6	+20.696%
2024-12-17	64.6000	64.6000	64.6000	64.6000	+22.210%	1	5	+7.430%
2024-12-16	52.8600	52.8600	52.8600	52.8600	+16.099%	1	5	+31.290%
2024-12-13	45.5300	45.5300	45.5300	45.5300	+2.085%	2	4	+52.427%
2024-12-12	44.6000	44.6000	44.6000	44.6000	+23.001%	2	3	+55.605%
2024-12-09	36.2600	36.2600	36.2600	36.2600	+34.545%	1	1	+91.395%
2024-11-06	26.9500	26.9500	26.9500	26.9500	-21.314%	1	1	+157.514%
2024-11-04	34.2500	34.2500	34.2500	34.2500	+17.698%	1	2	+102.628%
2024-10-24	29.1000	29.1000	29.1000	29.1000	0.000%	1	1	+138.488%