Dark

UNH20280121P230
UNH Jan 21 2028 230.00 Put (UNH280121P00230000)
option OPRA

EOD

Sep 24, 2026

7.07+1.000%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.0300	7.0700	7.0300	7.0700	+1.000%	2	371	0.000%
2026-09-22	7.0000	7.0000	7.0000	7.0000	-1.408%	10	371	+1.000%
2026-09-15	7.0000	7.1000	7.0000	7.1000	-2.069%	13	381	-0.423%
2026-09-11	7.0600	7.2500	7.0300	7.2500	+16.935%	11	371	-2.483%
2026-09-04	6.2000	6.2000	6.2000	6.2000	+3.333%	1	361	+14.032%
2026-09-03	6.0500	6.0500	6.0000	6.0000	-14.286%	2	361	+17.833%
2026-08-31	6.9700	7.0000	6.9700	7.0000	0.000%	2	360	+1.000%
2026-08-27	7.1200	7.1300	6.8400	7.0000	+1.302%	6	359	+1.000%
2026-08-25	6.9500	6.9500	6.9100	6.9100	+2.675%	2	358	+2.315%
2026-08-24	6.7300	6.7300	6.7300	6.7300	-5.211%	1	358	+5.052%
2026-08-20	7.1000	7.1000	7.1000	7.1000	+1.429%	1	358	-0.423%
2026-08-19	7.0000	7.0000	7.0000	7.0000	+1.449%	2	357	+1.000%
2026-08-18	6.9900	6.9900	6.9000	6.9000	+0.145%	2	356	+2.464%
2026-08-14	6.8800	6.8900	6.8800	6.8900	-3.905%	2	355	+2.612%
2026-08-13	7.1600	7.1700	7.1600	7.1700	+4.978%	2	356	-1.395%
2026-08-10	6.8300	6.8300	6.8300	6.8300	-2.568%	1	356	+3.514%
2026-08-05	6.9500	7.0100	6.9500	7.0100	-6.533%	2	357	+0.856%
2026-08-04	7.5000	7.5000	7.5000	7.5000	+5.932%	1	357	-5.733%
2026-08-03	7.0500	7.0800	7.0500	7.0800	+1.143%	2	358	-0.141%
2026-07-29	7.0000	7.0000	7.0000	7.0000	+1.449%	1	358	+1.000%
2026-07-28	6.9000	6.9000	6.9000	6.9000	-5.350%	15	358	+2.464%
2026-07-17	7.3000	7.3000	7.2900	7.2900	+12.848%	5	343	-3.018%
2026-07-16	6.1700	6.4600	6.1700	6.4600	-12.938%	11	338	+9.443%
2026-07-14	7.3000	7.4200	7.3000	7.4200	+3.776%	2	343	-4.717%
2026-07-13	7.1500	7.1500	7.1500	7.1500	-0.556%	1	343	-1.119%
2026-07-09	7.1200	7.1900	7.1200	7.1900	-8.408%	2	343	-1.669%
2026-07-01	7.8500	7.8500	7.8500	7.8500	-15.043%	1	343	-9.936%
2026-06-18	7.9500	9.7000	7.9500	9.2400	-5.231%	244	414	-23.485%
2026-06-10	9.7500	9.7500	9.7500	9.7500	-2.500%	2	414	-27.487%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-5.660%	1	416	-29.300%
2026-06-05	10.6000	10.6000	10.6000	10.6000	-8.384%	1	416	-33.302%
2026-06-02	11.5700	11.5700	11.5700	11.5700	+0.609%	8	416	-38.894%
2026-05-26	11.3800	11.5000	11.3800	11.5000	+7.076%	27	424	-38.522%
2026-05-19	10.7400	10.7400	10.7400	10.7400	+4.272%	1	434	-34.171%
2026-05-14	10.4600	10.4600	10.3000	10.3000	+1.879%	5	434	-31.359%
2026-05-13	10.0000	10.1100	10.0000	10.1100	-7.587%	3	430	-30.069%
2026-05-11	10.5500	10.9400	10.4500	10.9400	+3.697%	15	430	-35.375%
2026-05-08	10.5500	10.5500	10.5500	10.5500	-6.472%	1	417	-32.986%
2026-05-06	11.2800	11.2800	11.2800	11.2800	+3.486%	6	418	-37.323%
2026-05-04	10.9000	10.9000	10.9000	10.9000	+0.184%	8	421	-35.138%
2026-05-01	10.8500	10.9000	10.8500	10.8800	-2.944%	11	425	-35.018%
2026-04-29	11.2100	11.2100	11.2100	11.2100	-6.583%	7	425	-36.931%
2026-04-28	12.6000	12.6000	12.0000	12.0000	-8.046%	3	425	-41.083%
2026-04-27	13.0500	13.0500	13.0500	13.0500	+3.162%	1	427	-45.824%
2026-04-23	12.6500	12.6500	12.6500	12.6500	+0.397%	7	428	-44.111%
2026-04-22	12.6000	12.6000	12.6000	12.6000	-9.548%	3	428	-43.889%
2026-04-21	14.6500	14.6500	13.2400	13.9300	-21.961%	11	426	-49.246%
2026-04-20	18.6000	18.6000	17.8000	17.8500	-9.574%	89	426	-60.392%
2026-04-14	19.7700	19.7700	19.7400	19.7400	-4.822%	2	337	-64.184%
2026-04-13	22.1700	22.1700	20.7400	20.7400	-1.985%	3	336	-65.911%
2026-04-10	21.1600	21.1600	21.1600	21.1600	-2.578%	1	336	-66.588%
2026-04-09	21.8300	21.8300	21.7200	21.7200	+2.212%	16	336	-67.449%
2026-04-08	20.9000	21.4500	20.9000	21.2500	+1.626%	14	336	-66.729%
2026-04-07	23.0200	23.0200	20.8500	20.9100	-29.997%	4	326	-66.188%
2026-04-02	29.6000	29.8700	29.6000	29.8700	-1.582%	2	324	-76.331%
2026-04-01	30.3800	30.3800	30.2200	30.3500	-14.144%	3	324	-76.705%
2026-03-30	34.9900	35.3500	34.7800	35.3500	-0.085%	18	324	-80.000%
2026-03-27	35.3900	35.3900	35.3800	35.3800	+16.000%	2	315	-80.017%
2026-03-24	30.5000	30.5000	30.5000	30.5000	+7.965%	3	314	-76.820%
2026-03-23	28.2500	28.2500	28.2500	28.2500	+5.058%	1	314	-74.973%
2026-03-19	25.0000	26.8900	25.0000	26.8900	+3.225%	3	313	-73.708%
2026-03-18	25.9100	26.0500	25.9100	26.0500	+0.774%	2	312	-72.860%
2026-03-17	25.8000	25.8500	25.8000	25.8500	-2.157%	2	312	-72.650%
2026-03-16	26.9200	26.9200	26.3400	26.4200	-4.552%	10	312	-73.240%
2026-03-13	27.9600	27.9600	27.6800	27.6800	-1.774%	4	318	-74.458%
2026-03-12	27.1800	28.1800	27.1800	28.1800	+4.719%	3	316	-74.911%
2026-03-11	27.4500	27.4500	26.8900	26.9100	+2.125%	42	315	-73.727%
2026-03-05	26.3500	26.3500	26.3500	26.3500	+1.346%	1	276	-73.169%
2026-03-02	26.0000	26.0000	26.0000	26.0000	-2.622%	4	275	-72.808%
2026-02-26	27.0000	27.0000	25.0800	26.7000	-3.331%	14	275	-73.521%
2026-02-25	27.6200	27.6200	27.6200	27.6200	-6.941%	1	271	-74.403%
2026-02-24	29.6800	29.6800	29.6800	29.6800	+10.335%	1	271	-76.179%
2026-02-23	26.9000	26.9000	26.9000	26.9000	+6.156%	1	271	-73.717%
2026-02-20	25.3400	25.3400	25.3400	25.3400	-6.148%	1	272	-72.099%
2026-02-13	27.0000	27.0000	27.0000	27.0000	-2.668%	1	271	-73.815%
2026-02-09	27.7500	27.7500	27.7400	27.7400	-3.176%	2	271	-74.513%
2026-02-06	29.1500	29.1500	28.6500	28.6500	-6.769%	2	270	-75.323%
2026-02-05	30.0000	30.7300	30.0000	30.7300	+6.332%	7	269	-76.993%
2026-02-04	27.4000	28.9000	27.4000	28.9000	+5.474%	21	271	-75.536%
2026-02-03	27.4000	27.4000	27.4000	27.4000	+8.044%	40	269	-74.197%
2026-02-02	25.3600	25.3600	25.3600	25.3600	-2.085%	1	269	-72.121%
2026-01-30	25.9000	25.9000	25.9000	25.9000	+3.808%	2	269	-72.703%
2026-01-29	24.5700	24.9500	24.5700	24.9500	+1.258%	5	271	-71.663%
2026-01-28	26.2800	26.2800	24.6400	24.6400	-11.207%	57	272	-71.307%
2026-01-27	23.3700	28.8000	23.3700	27.7500	+82.566%	135	276	-74.523%
2026-01-23	15.2000	15.2000	15.2000	15.2000	+3.683%	2	160	-53.487%
2026-01-22	15.5500	15.9100	14.6600	14.6600	-13.203%	4	160	-51.774%
2026-01-21	16.8900	16.8900	16.8900	16.8900	-9.968%	1	160	-58.141%
2026-01-12	18.7600	18.7600	18.7600	18.7600	+8.189%	1	159	-62.313%
2026-01-09	17.3400	17.3400	17.3400	17.3400	-0.914%	9	159	-59.227%
2026-01-08	17.5000	17.5000	17.5000	17.5000	-2.615%	2	168	-59.600%
2026-01-07	17.3000	18.4900	17.2700	17.9700	+4.598%	62	166	-60.657%
2026-01-06	15.4800	17.6600	15.0300	17.1800	-6.376%	14	162	-58.847%
2026-01-05	18.5000	19.3000	18.3500	18.3500	-0.811%	7	154	-61.471%
2026-01-02	18.5000	18.5000	18.5000	18.5000	-7.454%	1	154	-61.784%
2025-12-31	19.9900	19.9900	19.9900	19.9900	-0.050%	8	161	-64.632%
2025-12-30	20.0000	20.0000	20.0000	20.0000	-3.382%	2	161	-64.650%
2025-12-29	20.8500	20.8500	20.7000	20.7000	-3.271%	3	163	-65.845%
2025-12-22	20.7000	21.4000	20.4500	21.4000	+4.645%	50	165	-66.963%
2025-12-19	20.4500	20.4500	20.4500	20.4500	-2.943%	1	116	-65.428%
2025-12-18	21.0700	21.0700	21.0700	21.0700	+3.538%	1	115	-66.445%
2025-12-16	20.1500	20.6000	20.1500	20.3500	+3.827%	10	114	-65.258%
2025-12-12	19.6000	19.6000	19.6000	19.6000	-9.259%	3	109	-63.929%
2025-12-04	20.8000	22.2600	20.8000	21.6000	+7.463%	29	106	-67.269%
2025-12-03	20.9900	20.9900	20.1000	20.1000	-10.468%	12	103	-64.826%
2025-12-02	22.4500	22.4500	22.4500	22.4500	-3.066%	1	105	-68.508%
2025-12-01	22.5500	23.1600	22.5000	23.1600	+0.043%	4	105	-69.473%
2025-11-25	23.5500	23.5500	23.1500	23.1500	-3.542%	3	103	-69.460%
2025-11-24	24.0000	24.0000	24.0000	24.0000	-5.697%	1	105	-70.542%
2025-11-21	25.4500	25.4500	25.4500	25.4500	-2.115%	1	104	-72.220%
2025-11-20	26.8000	26.8000	26.0000	26.0000	-4.587%	2	105	-72.808%
2025-11-19	27.2500	27.2500	27.2500	27.2500	+3.220%	10	104	-74.055%
2025-11-18	26.0000	26.9000	26.0000	26.4000	+8.866%	70	94	-73.220%
2025-11-17	23.5000	24.5500	23.5000	24.2500	+1.635%	3	25	-70.845%
2025-11-14	23.8600	23.8600	23.8600	23.8600	+3.694%	1	23	-70.369%
2025-11-13	23.0100	23.0100	23.0100	23.0100	+8.333%	1	24	-69.274%
2025-11-12	21.2400	21.2400	21.2400	21.2400	-10.152%	1	23	-66.714%
2025-11-11	23.6400	23.6400	23.6400	23.6400	-5.478%	1	22	-70.093%
2025-11-10	25.0100	25.0100	25.0100	25.0100	+2.290%	1	22	-71.731%
2025-11-07	24.9500	24.9500	24.4500	24.4500	+3.034%	2	21	-71.084%
2025-11-06	23.0100	23.7300	23.0100	23.7300	+2.905%	3	21	-70.206%
2025-11-05	23.0100	23.0600	23.0100	23.0600	+2.216%	2	18	-69.341%
2025-11-04	22.5600	22.5600	22.5600	22.5600	-2.126%	1	16	-68.661%
2025-11-03	23.0500	23.0500	23.0500	23.0500	+9.762%	1	14	-69.328%
2025-10-31	20.2600	21.0000	20.2600	21.0000	+4.948%	2	14	-66.333%
2025-10-30	19.2600	20.0100	19.2600	20.0100	+17.361%	4	12	-64.668%
2025-10-28	17.0500	17.0500	17.0500	17.0500	-7.888%	1	8	-58.534%
2025-10-17	18.5100	18.5100	18.5100	18.5100	+11.843%	1	7	-61.804%
2025-10-13	16.5500	16.5500	16.5500	16.5500	+15.251%	2	6	-57.281%
2025-10-09	14.3600	14.3600	14.3600	14.3600	-10.250%	1	6	-50.766%
2025-10-03	16.0000	16.0000	16.0000	16.0000	-10.112%	2	7	-55.813%
2025-09-29	18.0000	18.0100	17.8000	17.8000	+0.622%	5	5	-60.281%
2025-09-26	17.6900	17.6900	17.6900	17.6900	+0.227%	2	2	-60.034%
2025-09-17	17.2000	17.6500	17.2000	17.6500	0.000%	2	0	-59.943%