Dark

UNH20280121P220
UNH Jan 21 2028 220.00 Put (UNH280121P00220000)
option OPRA

EOD

Aug 5, 2026

6.04-7.786%(-0.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.9900	6.0400	5.9900	6.0400	-7.786%	2	410	0.000%
2026-07-27	6.5500	6.5500	6.5500	6.5500	+0.769%	120	411	-7.786%
2026-07-20	6.5000	6.5000	6.5000	6.5000	+1.246%	2	416	-7.077%
2026-07-16	6.1000	6.4200	6.1000	6.4200	+2.392%	2	416	-5.919%
2026-07-09	6.1500	6.2700	6.1500	6.2700	-9.524%	2	415	-3.668%
2026-06-26	6.7000	6.9300	6.7000	6.9300	-16.304%	4	414	-12.843%
2026-06-12	8.2800	8.2800	8.2800	8.2800	-6.862%	1	413	-27.053%
2026-06-08	8.8900	8.8900	8.8900	8.8900	-1.985%	2	413	-32.058%
2026-06-04	9.0700	9.0700	9.0700	9.0700	-9.930%	2	413	-33.407%
2026-05-29	10.0700	10.0700	10.0700	10.0700	+7.242%	1	411	-40.020%
2026-05-19	9.3900	9.3900	9.3900	9.3900	+4.916%	1	412	-35.676%
2026-05-14	8.8000	8.9500	8.8000	8.9500	+1.705%	2	413	-32.514%
2026-05-13	8.3000	8.8000	8.3000	8.8000	+0.686%	4	409	-31.364%
2026-05-12	8.7400	8.7400	8.7400	8.7400	-10.816%	2	409	-30.892%
2026-05-06	9.8000	9.8000	9.8000	9.8000	+3.704%	1	409	-38.367%
2026-05-04	9.4500	9.4500	9.4500	9.4500	-2.577%	3	408	-36.085%
2026-05-01	9.7000	9.7000	9.7000	9.7000	+2.646%	2	410	-37.732%
2026-04-29	9.7000	9.7000	9.0900	9.4500	-4.545%	7	410	-36.085%
2026-04-28	10.2800	10.2800	9.9000	9.9000	-11.528%	10	409	-38.990%
2026-04-27	11.1900	11.1900	11.1900	11.1900	-0.356%	1	409	-46.023%
2026-04-24	11.0000	11.2300	11.0000	11.2300	+2.370%	5	409	-46.215%
2026-04-23	10.9700	10.9700	10.9700	10.9700	-1.966%	1	413	-44.941%
2026-04-22	11.3500	11.3500	10.7900	11.1900	-4.359%	15	414	-46.023%
2026-04-21	11.5000	11.7500	10.9900	11.7000	-24.223%	7	420	-48.376%
2026-04-20	15.3900	15.4400	15.3900	15.4400	-2.587%	2	420	-60.881%
2026-04-17	15.8000	15.8500	15.8000	15.8500	-8.646%	6	420	-61.893%
2026-04-16	17.6500	17.6500	17.3500	17.3500	-0.857%	4	422	-65.187%
2026-04-15	17.6700	17.6700	17.5000	17.5000	+3.550%	27	424	-65.486%
2026-04-14	16.9000	16.9000	16.9000	16.9000	-7.902%	1	414	-64.260%
2026-04-13	18.3500	18.3500	18.3500	18.3500	-1.344%	5	420	-67.084%
2026-04-10	18.5600	18.6000	18.0000	18.6000	-1.691%	9	420	-67.527%
2026-04-09	18.9000	19.2000	18.5500	18.9200	+2.326%	25	420	-68.076%
2026-04-08	18.5000	18.8500	18.1700	18.4900	+1.873%	4	420	-67.334%
2026-04-07	19.5300	19.5300	17.9500	18.1500	-26.637%	14	423	-66.722%
2026-04-06	24.6800	24.7400	24.6800	24.7400	-5.138%	2	434	-75.586%
2026-04-02	26.0500	26.0800	26.0500	26.0800	-1.585%	2	435	-76.840%
2026-04-01	26.5000	26.5900	26.5000	26.5000	-9.772%	3	435	-77.208%
2026-03-31	29.3700	29.3700	29.3700	29.3700	-4.176%	1	435	-79.435%
2026-03-30	30.6600	30.6600	30.6500	30.6500	+0.492%	2	435	-80.294%
2026-03-27	31.0400	31.1500	30.5000	30.5000	+10.708%	4	435	-80.197%
2026-03-26	27.2500	27.5500	27.2500	27.5500	+2.226%	3	436	-78.076%
2026-03-25	27.1900	27.1900	26.9500	26.9500	+2.394%	3	437	-77.588%
2026-03-24	26.1400	26.3200	26.1400	26.3200	+13.939%	3	435	-77.052%
2026-03-20	23.8500	23.8500	23.1000	23.1000	-1.952%	4	434	-73.853%
2026-03-19	23.3800	23.5600	23.3800	23.5600	+4.479%	2	432	-74.363%
2026-03-18	22.4200	22.5500	22.4200	22.5500	-2.042%	2	432	-73.215%
2026-03-16	22.9000	23.0200	22.9000	23.0200	-5.345%	2	432	-73.762%
2026-03-13	24.3800	24.3800	21.8000	24.3200	+0.496%	16	431	-75.164%
2026-03-12	22.3500	24.2000	22.3500	24.2000	+2.326%	7	430	-75.041%
2026-03-10	23.1000	23.8900	23.1000	23.6500	-0.839%	5	426	-74.461%
2026-03-09	24.2700	24.2700	23.7500	23.8500	+5.298%	5	425	-74.675%
2026-03-04	22.6500	22.6500	22.6500	22.6500	-2.581%	10	428	-73.333%
2026-03-03	23.2500	23.2500	23.2500	23.2500	+2.922%	2	428	-74.022%
2026-03-02	22.5900	22.5900	22.5900	22.5900	-2.629%	2	428	-73.263%
2026-02-26	23.2000	23.2000	23.2000	23.2000	-2.807%	1	428	-73.966%
2026-02-25	24.7500	24.7500	23.8500	23.8700	-8.192%	20	411	-74.696%
2026-02-24	25.2000	26.0000	25.2000	26.0000	+15.916%	6	411	-76.769%
2026-02-23	22.4000	22.5500	22.4000	22.4300	+0.583%	38	411	-73.072%
2026-02-17	21.6900	22.3000	21.6900	22.3000	-3.879%	8	393	-72.915%
2026-02-13	23.2000	23.2000	23.2000	23.2000	-6.602%	1	388	-73.966%
2026-02-10	24.8400	24.8400	24.8400	24.8400	-1.233%	1	388	-75.684%
2026-02-06	25.5000	25.5000	25.1500	25.1500	-6.087%	121	387	-75.984%
2026-02-05	25.6000	26.7800	25.6000	26.7800	+5.975%	2	266	-77.446%
2026-02-04	25.2700	25.2700	25.2700	25.2700	+9.774%	1	265	-76.098%
2026-02-03	22.4000	23.7900	22.4000	23.0200	+3.229%	6	265	-73.762%
2026-02-02	21.5000	22.3000	21.5000	22.3000	+0.225%	3	262	-72.915%
2026-01-30	21.7000	22.2500	21.7000	22.2500	+4.953%	6	259	-72.854%
2026-01-29	21.6000	21.7200	21.2000	21.2000	-0.935%	106	256	-71.509%
2026-01-28	21.9800	22.3000	21.4000	21.4000	-9.437%	16	286	-71.776%
2026-01-27	20.7000	25.0000	20.7000	23.6300	+78.340%	119	285	-74.439%
2026-01-23	13.2900	13.5500	13.2500	13.2500	-8.621%	4	211	-54.415%
2026-01-22	14.5000	14.5000	14.5000	14.5000	-9.657%	1	211	-58.345%
2026-01-20	15.5000	16.0500	15.5000	16.0500	+10.690%	7	211	-62.368%
2026-01-16	16.1800	16.2500	14.5000	14.5000	-5.537%	5	209	-58.345%
2026-01-12	15.3500	15.3500	15.3500	15.3500	+2.813%	1	209	-60.651%
2026-01-09	14.9300	14.9300	14.9300	14.9300	-4.417%	2	208	-59.545%
2026-01-07	16.3900	16.4500	15.3200	15.6200	+5.327%	134	206	-61.332%
2026-01-06	13.2800	14.8300	13.2800	14.8300	-16.451%	4	181	-59.272%
2025-12-23	17.7500	17.7500	17.7500	17.7500	-4.313%	2	181	-65.972%
2025-12-22	18.5500	18.5500	18.5500	18.5500	+3.343%	1	179	-67.439%
2025-12-19	17.9500	17.9500	17.9500	17.9500	+4.971%	1	179	-66.351%
2025-12-12	16.9000	17.1000	16.9000	17.1000	-7.317%	4	179	-64.678%
2025-12-05	18.8000	18.8000	18.4500	18.4500	-1.862%	5	183	-67.263%
2025-12-04	18.8000	18.8000	18.8000	18.8000	+5.028%	1	183	-67.872%
2025-12-03	18.5000	18.5000	17.9000	17.9000	-11.605%	13	182	-66.257%
2025-12-02	20.2500	20.2500	20.2500	20.2500	+0.248%	1	185	-70.173%
2025-12-01	20.0000	20.2000	19.7000	20.2000	+1.661%	3	184	-70.099%
2025-11-26	19.8700	19.8700	19.8700	19.8700	-2.118%	5	183	-69.602%
2025-11-25	20.3000	20.3000	20.3000	20.3000	+1.908%	1	183	-70.246%
2025-11-24	20.4800	20.7700	19.9200	19.9200	-6.698%	11	182	-69.679%
2025-11-21	22.7000	22.7000	20.9500	21.3500	-5.573%	54	182	-71.710%
2025-11-20	23.0000	23.0000	22.6100	22.6100	-5.988%	3	135	-73.286%
2025-11-19	24.0000	24.0500	24.0000	24.0500	+3.308%	14	136	-74.886%
2025-11-18	23.3600	24.0000	23.2800	23.2800	+8.531%	8	132	-74.055%
2025-11-17	20.5200	21.4500	20.5200	21.4500	+2.779%	3	131	-71.841%
2025-11-14	20.8700	20.8700	20.8700	20.8700	+6.697%	1	128	-71.059%
2025-11-13	19.5600	19.5600	19.5600	19.5600	+1.347%	1	129	-69.121%
2025-11-12	19.3000	19.3000	19.3000	19.3000	-8.444%	1	130	-68.705%
2025-11-11	21.0000	21.8000	20.9700	21.0800	-3.036%	8	131	-71.347%
2025-11-10	20.3000	22.1000	20.3000	21.7400	+1.589%	13	129	-72.217%
2025-11-07	21.8500	21.8500	21.4000	21.4000	+4.035%	2	122	-71.776%
2025-11-06	20.2500	20.5700	20.2500	20.5700	+4.152%	11	120	-70.637%
2025-11-03	20.7000	20.7000	19.7500	19.7500	+10.335%	31	121	-69.418%
2025-10-30	17.9000	17.9000	17.9000	17.9000	+12.579%	1	121	-66.257%
2025-10-29	14.8800	15.9500	14.8800	15.9000	+14.388%	57	120	-62.013%
2025-10-28	15.5000	15.5000	13.9000	13.9000	-4.925%	2	66	-56.547%
2025-10-27	14.6200	14.6200	14.6200	14.6200	-3.179%	10	56	-58.687%
2025-10-24	15.1000	15.1000	15.1000	15.1000	+0.667%	1	56	-60.000%
2025-10-15	15.0500	15.0500	15.0000	15.0000	-0.266%	3	56	-59.733%
2025-10-14	14.8000	15.0400	14.8000	15.0400	+2.662%	3	55	-59.840%
2025-10-13	14.5500	14.6500	14.5500	14.6500	+12.433%	2	52	-58.771%
2025-10-10	13.5000	14.5000	13.0300	13.0300	+2.598%	4	51	-53.645%
2025-10-09	12.7000	12.7000	12.7000	12.7000	-5.576%	2	51	-52.441%
2025-10-03	13.4500	13.4500	13.4500	13.4500	-13.226%	1	51	-55.093%
2025-09-30	15.5000	15.5000	15.5000	15.5000	-0.641%	1	52	-61.032%
2025-09-29	15.6000	15.6000	15.6000	15.6000	+4.000%	1	51	-61.282%
2025-09-23	15.0000	15.0000	15.0000	15.0000	-0.662%	1	50	-59.733%
2025-09-22	15.7000	15.7000	15.1000	15.1000	-3.453%	2	49	-60.000%
2025-09-19	15.5000	16.5000	13.1100	15.6400	-2.555%	11	47	-61.381%
2025-09-18	14.6400	16.1500	14.6400	16.0500	+6.291%	41	41	-62.368%
2025-09-17	15.2500	15.3500	15.0500	15.1000	-1.948%	8	7	-60.000%
2025-09-16	13.4800	15.5000	13.4800	15.4000	0.000%	8	3	-60.779%