Dark

UNH20280121P200
UNH Jan 21 2028 200.00 Put (UNH280121P00200000)
option OPRA

EOD

Sep 22, 2026

4.05-8.784%(-0.39)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.0500	4.0500	4.0500	4.0500	-8.784%	400	900	0.000%
2026-09-16	4.4400	4.4400	4.4400	4.4400	+11.000%	1	900	-8.784%
2026-09-14	4.1000	4.1000	4.0000	4.0000	-6.977%	4	900	+1.250%
2026-09-11	4.2600	4.3500	4.2600	4.3000	+8.861%	6	900	-5.814%
2026-09-10	3.9500	3.9500	3.9500	3.9500	-4.819%	1	898	+2.532%
2026-09-09	4.1500	4.1500	4.1500	4.1500	+3.234%	1	897	-2.410%
2026-09-02	4.0200	4.0200	4.0200	4.0200	-4.739%	20	897	+0.746%
2026-08-31	4.2200	4.2200	4.2200	4.2200	+1.687%	5	917	-4.028%
2026-08-26	4.2000	4.3500	4.1500	4.1500	-5.896%	10	915	-2.410%
2026-08-25	4.4100	4.4100	4.4100	4.4100	+3.765%	1	914	-8.163%
2026-08-24	4.2400	4.2500	4.2400	4.2500	-9.188%	10	914	-4.706%
2026-08-20	4.6800	4.6800	4.6800	4.6800	+1.739%	1	914	-13.462%
2026-08-19	4.4300	4.6000	4.4300	4.6000	-3.967%	151	914	-11.957%
2026-08-17	4.7900	4.7900	4.7900	4.7900	+12.706%	1	914	-15.449%
2026-08-14	4.3000	4.3000	4.2500	4.2500	-6.593%	2	914	-4.706%
2026-08-11	4.5500	4.5500	4.5500	4.5500	+6.061%	2	915	-10.989%
2026-08-10	4.4500	4.4900	4.2900	4.2900	-4.241%	5	917	-5.594%
2026-08-05	4.4700	4.4800	4.4700	4.4800	-0.444%	2	915	-9.598%
2026-07-30	4.5000	4.5000	4.5000	4.5000	-6.832%	1	915	-10.000%
2026-07-17	4.9500	4.9500	4.7200	4.8300	+0.835%	42	915	-16.149%
2026-07-16	4.3000	4.8500	4.2500	4.7900	-23.237%	7	957	-15.449%
2026-07-15	5.3100	6.8100	4.9000	6.2400	+0.645%	5	964	-35.096%
2026-07-14	4.8700	6.2000	4.7500	6.2000	-12.181%	8	965	-34.677%
2026-07-08	4.9100	7.0600	4.7400	7.0600	+49.576%	7	965	-42.635%
2026-07-07	4.8500	4.8500	4.7200	4.7200	-10.943%	2	961	-14.195%
2026-07-06	5.3000	5.3000	5.3000	5.3000	-1.852%	1	960	-23.585%
2026-06-30	5.4000	5.4000	5.4000	5.4000	-12.903%	8	961	-25.000%
2026-06-24	6.2000	6.2000	6.2000	6.2000	+7.266%	4	953	-34.677%
2026-06-17	5.7800	5.7800	5.7800	5.7800	-0.345%	1	954	-29.931%
2026-06-15	5.8000	5.8000	5.8000	5.8000	-6.452%	3	954	-30.172%
2026-06-12	6.2000	6.2000	6.2000	6.2000	-6.061%	1	954	-34.677%
2026-06-11	6.6000	6.6000	6.6000	6.6000	0.000%	2	954	-38.636%
2026-06-08	6.6000	6.6000	6.6000	6.6000	-14.286%	5	954	-38.636%
2026-05-26	7.7000	7.7000	7.7000	7.7000	+20.313%	2	959	-47.403%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-3.030%	20	959	-36.719%
2026-05-13	6.6000	6.6000	6.6000	6.6000	-2.222%	5	959	-38.636%
2026-05-12	6.6000	6.9000	6.5500	6.7500	-21.694%	34	959	-40.000%
2026-05-11	8.6200	8.6200	8.6200	8.6200	+27.326%	1	959	-53.016%
2026-05-08	6.7700	6.7700	6.7700	6.7700	+4.154%	1	946	-40.177%
2026-05-04	7.0000	7.0000	6.5000	6.5000	-5.109%	3	946	-37.692%
2026-04-30	6.8500	6.8500	6.8500	6.8500	-1.154%	1	946	-40.876%
2026-04-29	6.9300	6.9300	6.9300	6.9300	-1.000%	1	946	-41.558%
2026-04-28	7.4500	7.6500	6.8700	7.0000	-9.910%	14	947	-42.143%
2026-04-27	7.7700	7.7700	7.7700	7.7700	-2.264%	1	950	-47.876%
2026-04-24	7.9500	7.9500	7.9500	7.9500	+2.317%	1	951	-49.057%
2026-04-22	7.7700	7.7700	7.7700	7.7700	-6.946%	1	952	-47.876%
2026-04-21	10.0000	10.0000	8.0300	8.3500	-25.975%	21	952	-51.497%
2026-04-20	11.5500	11.5500	11.2700	11.2800	-6.000%	3	952	-64.096%
2026-04-17	12.0000	12.0000	12.0000	12.0000	-6.177%	1	953	-66.250%
2026-04-16	12.7500	12.7900	12.7000	12.7900	-2.067%	41	953	-68.335%
2026-04-15	13.2500	13.2500	13.0000	13.0600	+2.271%	13	974	-68.989%
2026-04-14	12.5100	12.7700	12.5100	12.7700	-3.985%	4	971	-68.285%
2026-04-10	13.4800	13.4800	13.3000	13.3000	-2.635%	3	974	-69.549%
2026-04-09	13.5100	13.6600	13.5100	13.6600	-0.365%	2	974	-70.351%
2026-04-08	13.8300	13.8300	13.7100	13.7100	-4.126%	2	975	-70.460%
2026-04-07	13.7500	14.3000	13.4900	14.3000	-23.118%	217	975	-71.678%
2026-04-06	18.6000	18.6000	18.6000	18.6000	-5.727%	2	1,098	-78.226%
2026-04-02	19.5600	19.7300	19.5600	19.7300	-1.596%	2	1,097	-79.473%
2026-04-01	20.5000	20.5000	19.9000	20.0500	-4.524%	6	1,097	-79.800%
2026-03-31	21.0000	21.0000	21.0000	21.0000	-10.676%	2	1,098	-80.714%
2026-03-30	23.0800	23.5100	23.0800	23.5100	-1.426%	3	1,096	-82.773%
2026-03-27	23.4100	23.9500	23.4100	23.8500	+16.626%	12	1,097	-83.019%
2026-03-25	19.7500	20.4500	19.7500	20.4500	+2.250%	5	1,094	-80.196%
2026-03-23	20.0000	20.0000	20.0000	20.0000	+15.075%	1	1,096	-79.750%
2026-03-19	17.2400	17.3800	17.2400	17.3800	+2.235%	2	1,095	-76.697%
2026-03-18	16.5100	17.0000	16.5100	17.0000	+1.493%	3	1,095	-76.176%
2026-03-17	16.4500	16.7500	16.4500	16.7500	-1.413%	36	1,094	-75.821%
2026-03-16	16.9800	17.0400	16.9800	16.9900	-8.162%	5	1,074	-76.162%
2026-03-12	17.3500	18.5000	17.3500	18.5000	+6.690%	3	1,075	-78.108%
2026-03-11	17.2500	17.3400	17.2500	17.3400	-2.310%	6	1,076	-76.644%
2026-03-09	17.7500	17.7500	17.7500	17.7500	+1.140%	3	1,079	-77.183%
2026-03-04	17.5500	17.5500	17.5500	17.5500	+5.090%	1	1,079	-76.923%
2026-02-27	16.7000	16.7000	16.7000	16.7000	-0.595%	2	1,080	-75.749%
2026-02-26	16.9500	16.9500	16.8000	16.8000	-11.579%	2	1,080	-75.893%
2026-02-24	18.4500	19.0000	18.4500	19.0000	+21.406%	5	1,079	-78.684%
2026-02-20	17.0500	17.0500	15.6500	15.6500	-3.514%	5	1,078	-74.121%
2026-02-17	16.2200	16.2200	16.2200	16.2200	-2.874%	1	1,079	-75.031%
2026-02-13	16.7000	16.7000	16.7000	16.7000	-7.684%	1	1,079	-75.749%
2026-02-10	18.0800	18.0900	18.0800	18.0900	-0.331%	2	1,079	-77.612%
2026-02-06	18.8000	18.8000	18.0500	18.1500	-9.926%	37	1,078	-77.686%
2026-02-05	19.4000	20.1500	19.4000	20.1500	+9.749%	218	1,050	-79.901%
2026-02-04	17.4000	18.3600	17.4000	18.3600	+7.055%	2	833	-77.941%
2026-02-03	16.4300	17.1500	16.4300	17.1500	+5.864%	4	835	-76.385%
2026-01-30	16.1000	16.2000	16.1000	16.2000	+3.846%	325	838	-75.000%
2026-01-29	15.6000	15.9500	15.4100	15.6000	+1.761%	28	613	-74.038%
2026-01-28	16.8000	16.8000	15.3300	15.3300	-12.400%	40	607	-73.581%
2026-01-27	14.0000	18.7000	13.5000	17.5000	+79.303%	575	600	-76.857%
2026-01-26	9.7600	9.7600	9.7600	9.7600	+1.667%	1	178	-58.504%
2026-01-23	9.6000	9.6000	9.3800	9.6000	-4.478%	15	178	-57.813%
2026-01-22	10.7000	10.7000	10.0500	10.0500	-4.194%	4	180	-59.701%
2026-01-21	10.7000	10.7000	10.4900	10.4900	-7.168%	2	180	-61.392%
2026-01-20	12.0000	12.0000	11.3000	11.3000	-7.072%	3	178	-64.159%
2026-01-15	11.2200	12.1600	11.1000	12.1600	+0.496%	10	177	-66.694%
2026-01-12	12.1000	12.1000	12.1000	12.1000	+11.009%	1	187	-66.529%
2026-01-09	11.0000	11.0000	10.9000	10.9000	-0.183%	2	186	-62.844%
2026-01-08	11.0000	11.2600	10.9200	10.9200	-5.291%	14	185	-62.912%
2026-01-07	11.0000	11.6000	11.0000	11.5300	+4.914%	11	174	-64.874%
2026-01-06	11.0300	11.9800	10.7700	10.9900	-15.462%	142	170	-63.148%
2025-12-29	13.0000	13.0000	13.0000	13.0000	-3.274%	10	108	-68.846%
2025-12-26	13.4200	13.4400	13.4200	13.4400	-3.309%	10	98	-69.866%
2025-12-23	14.3900	14.3900	13.9000	13.9000	-1.068%	3	88	-70.863%
2025-12-22	14.0500	14.0500	14.0500	14.0500	+10.023%	1	87	-71.174%
2025-12-19	12.7900	12.7900	12.7700	12.7700	-7.464%	11	86	-68.285%
2025-12-18	13.0000	13.8000	13.0000	13.8000	+3.216%	2	87	-70.652%
2025-12-16	13.3700	13.3700	13.3700	13.3700	-6.044%	1	86	-69.708%
2025-12-09	14.5100	14.5100	14.2000	14.2300	-0.490%	5	85	-71.539%
2025-12-08	14.3000	14.3000	14.3000	14.3000	+2.143%	1	82	-71.678%
2025-12-05	14.0000	14.1300	14.0000	14.0000	+3.321%	67	81	-71.071%
2025-12-04	13.5500	13.5500	13.5500	13.5500	+1.498%	1	58	-70.111%
2025-12-03	13.2000	13.3900	13.2000	13.3500	-10.403%	3	58	-69.663%
2025-11-26	15.0000	15.0000	14.9000	14.9000	-1.974%	11	68	-72.819%
2025-11-25	15.2000	15.2000	15.2000	15.2000	-5.000%	4	68	-73.355%
2025-11-24	16.8000	16.8000	16.0000	16.0000	-0.621%	2	67	-74.688%
2025-11-21	16.1000	16.1000	16.1000	16.1000	-12.973%	1	66	-74.845%
2025-11-19	18.5000	18.5000	18.5000	18.5000	+8.824%	1	65	-78.108%
2025-11-18	17.0000	17.0000	17.0000	17.0000	+4.615%	3	64	-76.176%
2025-11-14	16.2500	16.2500	16.2500	16.2500	+11.684%	10	61	-75.077%
2025-11-13	14.5500	14.5500	14.5500	14.5500	-6.731%	1	51	-72.165%
2025-11-11	15.6000	15.6000	15.6000	15.6000	-4.000%	1	51	-74.038%
2025-11-10	16.3400	16.3400	16.2500	16.2500	+0.619%	7	51	-75.077%
2025-11-07	14.5500	16.7900	14.5500	16.1500	+13.893%	16	53	-74.923%
2025-11-03	15.4700	15.8800	14.1800	14.1800	+2.605%	7	39	-71.439%
2025-10-31	14.0000	14.0500	13.8200	13.8200	+17.119%	23	39	-70.695%
2025-10-29	11.8000	11.8000	11.8000	11.8000	-6.126%	1	28	-65.678%
2025-10-28	12.3300	12.5700	12.3300	12.5700	+15.321%	10	27	-67.780%
2025-10-27	10.9000	10.9000	10.9000	10.9000	-9.167%	2	17	-62.844%
2025-10-22	11.0000	12.0000	11.0000	12.0000	+14.504%	3	17	-66.250%
2025-10-14	10.5100	10.5100	10.4800	10.4800	-4.727%	2	14	-61.355%
2025-10-13	10.8100	11.0000	10.8100	11.0000	0.000%	4	14	-63.182%
2025-10-10	10.1400	11.0000	10.1000	11.0000	+10.000%	3	10	-63.182%
2025-10-09	10.0000	10.0000	10.0000	10.0000	-0.990%	1	8	-59.500%
2025-10-08	10.1000	10.1000	10.1000	10.1000	-7.339%	1	7	-59.901%
2025-10-07	9.6700	10.9000	9.6700	10.9000	+10.660%	4	6	-62.844%
2025-10-03	9.8500	9.8500	9.8500	9.8500	-7.075%	1	3	-58.883%
2025-10-02	10.6000	10.6000	10.6000	10.6000	-8.621%	1	3	-61.792%
2025-09-29	11.6000	11.6000	11.6000	11.6000	+4.977%	1	2	-65.086%
2025-09-24	11.0500	11.0500	11.0500	11.0500	0.000%	1	1	-63.348%