Dark

UNH20270115P500
UNH Jan 15 2027 500.00 Put (UNH270115P00500000)
option OPRA

EOD

Sep 24, 2026

129.71+4.816%(+5.96)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	129.7100	129.7100	129.7100	129.7100	+4.816%	5	24	0.000%
2026-09-11	123.7500	123.7500	123.7500	123.7500	+24.434%	1	39	+4.816%
2026-08-26	99.4500	99.4500	99.4500	99.4500	-4.887%	1	38	+30.427%
2026-08-24	104.5600	104.5600	104.5600	104.5600	+4.875%	1	38	+24.053%
2026-08-13	99.8000	99.8000	99.6000	99.7000	+6.064%	19	37	+30.100%
2026-08-10	93.3500	94.0500	93.3500	94.0000	-4.413%	8	38	+37.989%
2026-08-06	98.3400	98.3400	98.3400	98.3400	+11.750%	4	38	+31.900%
2026-07-31	88.0000	88.0000	88.0000	88.0000	+9.863%	2	37	+47.398%
2026-07-22	80.1000	80.1000	80.1000	80.1000	+0.628%	2	37	+61.935%
2026-07-21	79.6000	79.6000	79.6000	79.6000	+16.562%	1	35	+62.952%
2026-07-16	65.3400	68.2900	65.3400	68.2900	-18.068%	2	35	+89.940%
2026-07-13	82.9000	83.3500	82.9000	83.3500	-0.120%	7	33	+55.621%
2026-07-08	84.3000	84.3000	83.4500	83.4500	-3.859%	7	26	+55.434%
2026-06-26	86.8000	86.8000	86.8000	86.8000	-13.243%	2	24	+49.435%
2026-06-24	100.3000	100.3000	100.0500	100.0500	-2.476%	21	22	+29.645%
2026-06-12	102.5900	102.5900	102.5900	102.5900	-15.841%	1	3	+26.435%
2026-05-20	121.9000	121.9000	121.9000	121.9000	+6.949%	1	3	+6.407%
2026-05-15	113.9800	113.9800	113.9800	113.9800	+5.051%	1	4	+13.801%
2026-05-14	108.5000	108.5000	108.5000	108.5000	-3.675%	1	3	+19.548%
2026-05-12	112.6400	112.6400	112.6400	112.6400	-12.763%	1	2	+15.154%
2026-05-08	129.1200	129.1200	129.1200	129.1200	-45.441%	1	2	+0.457%
2026-03-27	236.6600	236.6600	236.6600	236.6600	+8.435%	2	1	-45.191%
2026-03-20	222.0000	222.0000	218.2500	218.2500	+1.065%	2	5	-40.568%
2026-03-19	215.8500	215.9500	215.8500	215.9500	+0.911%	2	5	-39.935%
2026-03-17	214.0000	214.0000	214.0000	214.0000	-0.233%	1	5	-39.388%
2026-03-16	214.5000	214.5000	214.5000	214.5000	-2.099%	1	5	-39.529%
2026-03-13	219.1000	219.1000	219.1000	219.1000	+1.586%	1	5	-40.799%
2026-03-11	217.0000	217.0000	215.6800	215.6800	-0.672%	5	5	-39.860%
2026-03-10	218.0000	218.0000	215.5000	217.1400	+3.311%	8	5	-40.264%
2026-03-04	210.1800	210.1800	210.1800	210.1800	-1.022%	1	690	-38.286%
2026-03-03	212.3500	212.3500	212.3500	212.3500	+0.640%	1	691	-38.917%
2026-02-27	211.0000	211.0000	211.0000	211.0000	-7.452%	1	691	-38.526%
2026-02-05	227.9900	227.9900	227.9900	227.9900	+3.163%	10	692	-43.107%
2026-02-03	215.0000	221.0000	213.0000	221.0000	+7.282%	21	695	-41.308%
2026-01-28	206.0000	206.0000	206.0000	206.0000	-2.945%	1	711	-37.034%
2026-01-27	210.0000	212.2500	210.0000	212.2500	+38.862%	2	710	-38.888%
2026-01-26	152.9700	152.9700	152.5700	152.8500	+2.207%	4	709	-15.139%
2026-01-23	149.5500	149.5500	149.5500	149.5500	-1.157%	2	713	-13.266%
2026-01-22	152.6000	152.6000	150.8500	151.3000	-4.241%	4	713	-14.270%
2026-01-21	159.3000	159.3000	158.0000	158.0000	-3.852%	18	714	-17.905%
2026-01-20	171.2400	171.2400	164.3300	164.3300	-2.878%	10	724	-21.067%
2026-01-16	169.0000	169.2000	169.0000	169.2000	+1.928%	3	716	-23.339%
2026-01-15	166.0000	166.0000	166.0000	166.0000	-0.348%	1	716	-21.861%
2026-01-13	166.5800	166.5800	166.5800	166.5800	+0.108%	1	716	-22.134%
2026-01-12	166.4000	166.4000	166.4000	166.4000	+1.774%	2	716	-22.049%
2026-01-07	163.5000	163.5000	163.5000	163.5000	+1.458%	2	715	-20.667%
2026-01-05	161.1500	161.1500	161.1500	161.1500	-6.046%	1	713	-19.510%
2025-12-31	171.5200	171.5200	171.5200	171.5200	+0.716%	1	713	-24.376%
2025-12-30	170.3000	170.3000	170.3000	170.3000	-2.407%	4	713	-23.834%
2025-12-23	174.5000	174.5000	174.5000	174.5000	-0.286%	1	717	-25.668%
2025-12-22	174.0000	175.0000	174.0000	175.0000	+3.428%	20	716	-25.880%
2025-12-17	169.2000	169.2000	169.2000	169.2000	+1.866%	2	696	-23.339%
2025-12-16	166.1000	166.1000	166.1000	166.1000	-6.685%	1	698	-21.908%
2025-12-09	177.8100	178.0000	177.8100	178.0000	+1.714%	6	698	-27.129%
2025-12-08	175.0000	175.0000	175.0000	175.0000	+0.344%	5	694	-25.880%
2025-11-28	174.9000	174.9000	174.3400	174.4000	-5.525%	4	689	-25.625%
2025-11-24	184.6000	184.6000	184.6000	184.6000	-2.022%	1	690	-29.735%
2025-11-20	188.0100	188.4100	188.0100	188.4100	-0.837%	9	689	-31.155%
2025-11-18	190.5000	190.5000	190.0000	190.0000	+6.742%	156	689	-31.732%
2025-11-17	178.0000	178.0000	178.0000	178.0000	-3.991%	1	688	-27.129%
2025-11-10	185.4000	185.4000	185.4000	185.4000	+1.008%	1	687	-30.038%
2025-11-07	185.0000	185.0000	182.5000	183.5500	+1.018%	4	686	-29.333%
2025-11-06	181.7000	181.7000	181.7000	181.7000	+2.079%	2	684	-28.613%
2025-11-05	178.0000	178.0000	178.0000	178.0000	+0.079%	1	686	-27.129%
2025-11-03	177.8600	177.8600	177.8600	177.8600	+8.253%	10	692	-27.072%
2025-10-31	164.3000	164.3000	164.3000	164.3000	+1.232%	1	692	-21.053%
2025-10-30	159.9100	162.3000	157.0000	162.3000	+16.763%	4	691	-20.080%
2025-10-28	150.5000	152.2000	139.0000	139.0000	-5.769%	5	690	-6.683%
2025-10-27	147.5100	147.5100	147.5100	147.5100	-0.479%	3	689	-12.067%
2025-10-24	148.2200	148.2200	148.2200	148.2200	-2.615%	1	689	-12.488%
2025-10-23	152.0000	152.5000	150.3500	152.2000	-0.197%	6	690	-14.777%
2025-10-22	151.7500	152.5000	151.0000	152.5000	-2.866%	3	690	-14.944%
2025-10-17	155.4000	157.0000	155.4000	157.0000	+1.520%	21	688	-17.382%
2025-10-16	154.6500	154.6500	154.6500	154.6500	+4.001%	1	680	-16.127%
2025-10-03	148.7000	148.7000	148.7000	148.7000	-8.300%	155	681	-12.771%
2025-10-01	162.1600	162.1600	162.1600	162.1600	+0.720%	1	526	-20.011%
2025-09-30	161.0000	161.0000	161.0000	161.0000	-0.728%	3	525	-19.435%
2025-09-29	162.1800	162.1800	162.1800	162.1800	-0.197%	5	522	-20.021%
2025-09-26	162.5000	162.5000	162.5000	162.5000	+4.300%	5	520	-20.178%
2025-09-24	155.8000	155.8000	155.8000	155.8000	-7.262%	1	520	-16.746%
2025-09-18	163.0000	168.0000	163.0000	168.0000	+7.006%	7	520	-22.792%
2025-09-15	157.0000	157.0000	157.0000	157.0000	+2.214%	1	519	-17.382%
2025-09-12	153.6000	153.6000	153.6000	153.6000	-6.341%	2	519	-15.553%
2025-09-10	164.0000	164.0000	164.0000	164.0000	-13.039%	1	517	-20.909%
2025-09-05	188.3900	188.5900	188.3900	188.5900	-3.108%	4	516	-31.221%
2025-08-26	197.6200	197.6600	194.6400	194.6400	+0.201%	13	514	-33.359%
2025-08-22	196.5500	196.5500	194.2500	194.2500	-1.834%	3	504	-33.225%
2025-08-21	196.0000	197.8800	196.0000	197.8800	-1.119%	3	504	-34.450%
2025-08-19	193.4700	200.1200	193.4700	200.1200	+5.000%	2	502	-35.184%
2025-08-18	192.6500	192.6500	190.5900	190.5900	-7.593%	6	502	-31.943%
2025-08-15	206.2500	206.2500	206.2500	206.2500	-11.191%	1	502	-37.110%
2025-08-14	232.2400	232.2400	232.2400	232.2400	-0.103%	1	502	-44.148%
2025-08-13	234.2400	234.2400	231.1100	232.4800	-3.065%	8	502	-44.206%
2025-08-12	239.8300	239.8300	239.8300	239.8300	-2.852%	1	501	-45.916%
2025-08-11	247.0000	247.0000	246.8700	246.8700	-1.382%	6	501	-47.458%
2025-08-08	250.3300	250.3300	250.3300	250.3300	-0.505%	1	506	-48.184%
2025-08-05	252.6000	252.6000	251.6000	251.6000	-4.342%	2	509	-48.446%
2025-08-01	257.0000	263.0200	257.0000	263.0200	+6.494%	4	509	-50.684%
2025-07-31	245.6200	246.9800	245.6200	246.9800	+4.946%	3	513	-47.482%
2025-07-30	238.0000	241.3100	235.3400	235.3400	-0.679%	284	511	-44.884%
2025-07-29	236.9500	236.9500	236.9500	236.9500	+6.821%	3	780	-45.258%
2025-07-24	221.3000	221.8500	221.0800	221.8200	+2.080%	8	950	-41.525%
2025-07-22	217.1000	217.4500	216.5000	217.3000	+8.109%	25	950	-40.308%
2025-07-10	196.2000	201.0000	196.2000	201.0000	+0.873%	2	925	-35.468%
2025-06-24	199.3900	199.3900	199.2600	199.2600	+0.277%	2	923	-34.904%
2025-06-20	194.7500	198.7100	194.7500	198.7100	+1.202%	22	923	-34.724%
2025-06-17	196.3500	196.3500	196.3500	196.3500	+2.957%	1	912	-33.939%
2025-06-12	191.0000	191.0000	190.7100	190.7100	-2.996%	2	911	-31.986%
2025-06-11	196.5000	196.6000	196.2000	196.6000	-3.391%	3	913	-34.023%
2025-06-09	199.2800	204.0500	199.2800	203.5000	-1.500%	18	914	-36.260%
2025-06-06	206.6000	206.6000	206.6000	206.6000	+0.155%	10	908	-37.217%
2025-06-05	205.0000	206.2800	205.0000	206.2800	+0.885%	23	903	-37.119%
2025-06-04	199.5000	204.5900	199.5000	204.4700	+0.427%	3	881	-36.563%
2025-06-02	198.5000	204.4200	198.5000	203.6000	-0.079%	31	881	-36.292%
2025-05-30	204.3900	204.3900	203.5000	203.7600	-2.038%	18	869	-36.342%
2025-05-29	204.5000	208.0000	204.5000	208.0000	+1.831%	2	872	-37.639%
2025-05-28	204.9200	205.0800	204.2600	204.2600	-4.081%	4	871	-36.498%
2025-05-27	214.0000	214.0000	212.9500	212.9500	+0.377%	3	872	-39.089%
2025-05-23	210.6400	212.2500	210.6400	212.1500	+2.044%	20	865	-38.859%
2025-05-22	209.1000	209.1000	207.9000	207.9000	+3.433%	7	865	-37.609%
2025-05-21	201.7300	203.0000	201.0000	201.0000	+7.487%	23	860	-35.468%
2025-05-20	193.9500	193.9500	187.0000	187.0000	-5.100%	10	848	-30.636%
2025-05-19	203.4800	203.4800	193.5900	197.0500	-8.336%	110	842	-34.174%
2025-05-16	233.0000	233.0000	214.9700	214.9700	-6.960%	116	739	-39.661%
2025-05-15	245.4500	245.4500	231.0500	231.0500	+18.651%	364	735	-43.861%
2025-05-14	187.6500	195.4000	187.6500	194.7300	+2.994%	203	809	-33.390%
2025-05-13	169.9000	189.0700	169.9000	189.0700	+41.097%	12	608	-31.396%
2025-05-12	134.0000	134.0000	134.0000	134.0000	-3.597%	1	604	-3.201%
2025-05-09	135.1000	139.0000	135.1000	139.0000	+7.978%	10	603	-6.683%
2025-05-07	130.0000	130.0000	127.9400	128.7300	+3.009%	3	603	+0.761%
2025-05-05	124.9700	124.9700	124.9700	124.9700	-0.311%	1	602	+3.793%
2025-05-02	127.9000	127.9000	125.0000	125.3600	+1.506%	14	601	+3.470%
2025-05-01	120.5600	123.5000	120.5600	123.5000	+6.788%	15	604	+5.028%
2025-04-29	115.6500	115.6500	115.6500	115.6500	+3.536%	1	606	+12.157%
2025-04-28	112.0900	112.1000	111.7000	111.7000	+0.631%	7	606	+16.124%
2025-04-25	111.1500	111.5500	111.0000	111.0000	+7.298%	74	602	+16.856%
2025-04-24	103.4500	103.4500	103.4500	103.4500	+5.400%	1	619	+25.384%
2025-04-23	98.6000	98.6000	98.1500	98.1500	-8.357%	2	618	+32.155%
2025-04-22	107.1000	107.1000	107.1000	107.1000	+2.000%	1	619	+21.111%
2025-04-21	102.6000	105.0000	102.1300	105.0000	+13.883%	112	618	+23.533%
2025-04-17	73.0000	93.1500	72.8400	92.2000	+129.983%	76	464	+40.683%
2025-04-16	39.5500	40.1300	39.0500	40.0900	+2.401%	4	464	+223.547%
2025-04-15	39.4000	39.4000	39.1500	39.1500	-5.435%	2	460	+231.315%
2025-04-14	42.0000	42.0000	40.6700	41.4000	-17.825%	8	460	+213.309%
2025-04-09	50.0000	50.3800	47.0800	50.3800	-4.908%	39	463	+157.463%
2025-04-08	49.5000	52.9800	47.3600	52.9800	-15.232%	31	485	+144.828%
2025-04-07	65.5800	65.5800	62.5000	62.5000	+3.101%	6	476	+107.536%
2025-04-04	57.0000	60.6200	56.4100	60.6200	+15.908%	10	480	+113.972%
2025-04-03	52.5000	52.5000	52.3000	52.3000	-7.841%	3	482	+148.011%
2025-04-01	56.7500	56.7500	56.7500	56.7500	+2.160%	10	481	+128.564%
2025-03-31	56.6500	56.6500	55.5500	55.5500	-4.962%	3	471	+133.501%
2025-03-28	58.1000	58.4500	57.4000	58.4500	-0.848%	20	470	+121.916%
2025-03-25	59.3500	59.3500	58.9500	58.9500	+0.752%	2	465	+120.034%
2025-03-24	58.6000	58.6000	58.5100	58.5100	-8.032%	2	464	+121.689%
2025-03-20	63.6200	63.6200	63.6200	63.6200	-1.639%	2	463	+103.882%
2025-03-17	67.0500	67.3500	64.6800	64.6800	-8.151%	6	463	+100.541%
2025-03-14	70.1200	70.4200	70.1200	70.4200	-4.321%	8	459	+84.195%
2025-03-11	73.5800	73.6000	73.5800	73.6000	+3.371%	2	459	+76.236%
2025-03-10	71.2000	71.2000	71.2000	71.2000	+2.742%	1	459	+82.177%
2025-03-07	69.3000	69.3000	69.3000	69.3000	-7.907%	2	460	+87.172%
2025-03-06	75.4000	75.4000	75.2500	75.2500	+0.575%	2	461	+72.372%
2025-03-05	75.8000	75.8000	74.4000	74.8200	-0.571%	63	461	+73.363%
2025-02-27	74.9700	75.2500	74.9700	75.2500	-5.346%	151	451	+72.372%
2025-02-25	79.5000	79.5000	79.5000	79.5000	-1.973%	1	300	+63.157%
2025-02-24	81.1000	81.1000	81.1000	81.1000	+1.375%	2	301	+59.938%
2025-02-21	82.6600	84.8200	80.0000	80.0000	+29.723%	208	303	+62.138%
2025-02-19	61.6300	61.6700	61.6100	61.6700	+14.885%	10	201	+110.329%
2025-02-14	52.7700	53.6800	52.7700	53.6800	+10.795%	6	188	+141.636%
2025-01-30	48.4500	48.4500	48.4500	48.4500	+5.143%	1	189	+167.719%
2025-01-27	47.0000	47.6500	46.0800	46.0800	-8.644%	44	189	+181.489%
2025-01-24	50.8500	50.8500	50.4400	50.4400	-4.470%	4	173	+157.157%
2025-01-23	52.6000	52.8000	52.6000	52.8000	-6.549%	2	172	+145.663%
2025-01-21	54.0000	56.5000	54.0000	56.5000	-4.237%	9	170	+129.575%
2025-01-16	57.6000	59.0000	56.7400	59.0000	+11.405%	59	170	+119.847%
2025-01-15	52.9600	52.9600	52.9600	52.9600	+0.838%	1	161	+144.921%
2025-01-14	53.7200	53.7200	52.5200	52.5200	-9.961%	5	160	+146.973%
2025-01-10	58.3300	58.3300	58.3300	58.3300	-4.377%	10	159	+122.373%
2025-01-08	61.0000	61.0000	61.0000	61.0000	-7.295%	1	158	+112.639%
2025-01-02	65.8100	65.8100	65.8000	65.8000	-4.082%	3	158	+97.128%
2024-12-30	68.6000	68.6000	68.6000	68.6000	+4.621%	5	155	+89.082%
2024-12-26	66.0000	66.5500	65.5700	65.5700	-6.993%	4	160	+97.819%
2024-12-20	71.3600	71.3600	70.5000	70.5000	-3.544%	3	158	+83.986%
2024-12-19	73.0900	73.0900	73.0900	73.0900	+4.504%	1	157	+77.466%
2024-12-18	70.6800	70.6800	69.9400	69.9400	-11.018%	2	156	+85.459%
2024-12-17	72.5200	78.6000	72.5200	78.6000	+19.109%	11	155	+65.025%
2024-12-16	57.9000	65.9900	57.9000	65.9900	+16.384%	12	146	+96.560%
2024-12-13	58.4900	58.4900	56.6900	56.7000	+13.016%	18	141	+128.765%
2024-12-11	50.1700	50.1700	50.1700	50.1700	+27.045%	1	136	+158.541%
2024-12-10	39.4900	39.4900	39.4900	39.4900	-9.218%	1	74	+228.463%
2024-12-09	43.5000	43.5000	43.5000	43.5000	-3.333%	1	73	+198.184%
2024-12-06	45.0000	45.0000	45.0000	45.0000	+25.000%	2	72	+188.244%
2024-12-05	34.0000	36.0000	34.0000	36.0000	+19.166%	5	71	+260.306%
2024-12-04	30.2100	30.2100	30.2100	30.2100	-15.140%	1	66	+329.361%
2024-11-20	35.6000	35.6000	35.6000	35.6000	-6.463%	1	65	+264.354%
2024-11-19	38.0600	38.0600	38.0600	38.0600	+21.404%	1	66	+240.804%
2024-11-13	31.3500	31.3500	31.3500	31.3500	+12.567%	3	65	+313.748%
2024-11-11	27.8500	27.8500	27.8500	27.8500	-31.150%	1	62	+365.745%
2024-10-30	40.4500	40.4500	40.4500	40.4500	-1.341%	1	61	+220.667%
2024-10-23	41.0000	41.0000	41.0000	41.0000	-0.846%	5	60	+216.366%
2024-10-18	41.3500	41.3500	41.3500	41.3500	-1.313%	2	55	+213.688%
2024-10-17	41.9000	41.9000	41.9000	41.9000	+2.696%	1	54	+209.570%
2024-10-16	40.6000	40.8000	40.6000	40.8000	-6.743%	2	53	+217.917%
2024-10-15	43.7500	43.7500	43.7500	43.7500	+7.891%	50	51	+196.480%
2024-10-02	40.5500	40.5500	40.5500	40.5500	0.000%	1	1	+219.877%