Dark

UNH20280121P250
UNH Jan 21 2028 250.00 Put (UNH280121P00250000)
option OPRA

EOD

Sep 24, 2026

10.05+2.551%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.0500	10.0500	10.0500	10.0500	+2.551%	1	2,467	0.000%
2026-09-23	9.8000	9.8000	9.8000	9.8000	+0.204%	1	2,467	+2.551%
2026-09-22	9.7800	9.7800	9.7800	9.7800	+3.492%	1	2,466	+2.761%
2026-09-21	9.4000	9.4500	9.4000	9.4500	-1.563%	6	2,465	+6.349%
2026-09-17	9.6000	9.6000	9.6000	9.6000	-4.287%	1	2,465	+4.688%
2026-09-16	9.9700	10.0400	9.9700	10.0300	+0.804%	22	2,465	+0.199%
2026-09-15	9.8800	10.0000	9.8500	9.9500	+5.851%	23	2,465	+1.005%
2026-09-14	9.4000	9.4000	9.4000	9.4000	-6.000%	18	2,465	+6.915%
2026-09-11	10.0000	10.0000	10.0000	10.0000	+11.111%	1	2,447	+0.500%
2026-09-09	9.5500	9.5500	9.0000	9.0000	+0.111%	2	2,448	+11.667%
2026-09-01	9.3000	9.3000	8.9900	8.9900	-6.354%	2	2,448	+11.791%
2026-08-31	9.6000	9.6000	9.6000	9.6000	-0.518%	1	2,447	+4.688%
2026-08-27	10.5000	10.5000	9.6500	9.6500	+2.116%	30	2,446	+4.145%
2026-08-25	9.4500	9.4500	9.4200	9.4500	+1.613%	3	2,458	+6.349%
2026-08-24	9.1800	9.3000	9.1800	9.3000	-6.439%	8	2,457	+8.065%
2026-08-21	9.9400	9.9400	9.9400	9.9400	-2.835%	4	2,457	+1.107%
2026-08-20	10.2300	10.2300	10.2300	10.2300	+2.300%	1	2,457	-1.760%
2026-08-19	10.0000	10.0000	10.0000	10.0000	+1.523%	1	2,457	+0.500%
2026-08-17	9.7000	9.8500	9.5500	9.8500	+2.926%	4	2,457	+2.030%
2026-08-14	9.5700	9.5700	9.5700	9.5700	-1.543%	1	2,457	+5.016%
2026-08-13	9.7200	9.7200	9.7200	9.7200	+3.735%	15	2,457	+3.395%
2026-08-12	9.3900	9.3900	9.3700	9.3700	+0.753%	2	2,457	+7.257%
2026-08-10	9.3000	9.3000	9.3000	9.3000	-0.107%	1	2,458	+8.065%
2026-08-05	9.2800	9.3100	9.2800	9.3100	-5.769%	2	2,458	+7.948%
2026-08-04	9.7300	9.8800	9.7300	9.8800	+5.330%	2	2,458	+1.721%
2026-08-03	9.3700	9.3800	9.3700	9.3800	+1.405%	2	2,457	+7.143%
2026-07-31	9.2500	9.2500	9.2500	9.2500	-7.222%	1	2,456	+8.649%
2026-07-28	8.7500	12.0700	8.7500	9.9700	+2.784%	23	2,456	+0.802%
2026-07-27	9.8500	9.8500	9.7000	9.7000	+2.105%	5	2,456	+3.608%
2026-07-23	9.5000	9.5000	9.5000	9.5000	+7.955%	11	2,455	+5.789%
2026-07-21	9.2400	9.2400	8.8000	8.8000	-9.744%	3	2,445	+14.205%
2026-07-20	9.7500	9.7500	9.7500	9.7500	+7.143%	1	2,445	+3.077%
2026-07-16	8.6300	9.1000	8.6300	9.1000	-3.704%	2	2,445	+10.440%
2026-07-15	10.2000	10.2000	9.4500	9.4500	-16.960%	4	2,444	+6.349%
2026-07-14	10.0000	11.3800	10.0000	11.3800	+20.679%	2	2,446	-11.687%
2026-07-09	9.2500	9.4300	9.2500	9.4300	-5.700%	2	2,445	+6.575%
2026-07-08	10.0000	10.0000	10.0000	10.0000	-0.299%	5	2,445	+0.500%
2026-07-02	10.0300	10.0300	10.0300	10.0300	-9.640%	1	2,445	+0.199%
2026-06-25	11.1000	11.1000	11.1000	11.1000	-4.966%	1	2,445	-9.459%
2026-06-24	11.7500	11.7500	11.6800	11.6800	+3.363%	11	2,445	-13.955%
2026-06-22	11.3000	11.3000	11.3000	11.3000	+0.266%	1	2,445	-11.062%
2026-06-17	11.2700	11.2700	11.2700	11.2700	-9.840%	1	2,445	-10.825%
2026-06-11	12.0000	12.5000	12.0000	12.5000	+0.321%	2	2,445	-19.600%
2026-06-10	12.4600	12.4600	12.4600	12.4600	+1.301%	1	2,445	-19.342%
2026-06-09	12.3000	12.3000	12.3000	12.3000	-6.107%	1	2,445	-18.293%
2026-06-08	13.3400	13.3400	13.1000	13.1000	-0.607%	7	2,445	-23.282%
2026-06-05	13.1800	13.1800	13.1800	13.1800	-4.423%	1	2,445	-23.748%
2026-06-04	13.7600	14.1500	13.7600	13.7900	-11.032%	7	2,445	-27.121%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+3.333%	1	2,445	-35.161%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+3.448%	1	2,445	-33.000%
2026-05-28	14.0800	14.5000	14.0800	14.5000	-1.561%	2	2,445	-30.690%
2026-05-26	14.7300	14.7300	14.7300	14.7300	+6.508%	1	2,445	-31.772%
2026-05-22	13.8300	13.8300	13.8300	13.8300	-3.758%	10	2,445	-27.332%
2026-05-21	14.2500	14.3700	14.2500	14.3700	+3.381%	2	2,445	-30.063%
2026-05-19	14.0000	14.0000	13.9000	13.9000	-2.797%	3	2,445	-27.698%
2026-05-18	15.1500	15.1500	14.2800	14.3000	+7.519%	28	2,446	-29.720%
2026-05-14	16.7500	17.5500	13.0500	13.3000	+1.994%	51	2,446	-24.436%
2026-05-13	12.9500	13.0400	12.9500	13.0400	-3.550%	2	2,423	-22.929%
2026-05-12	13.5500	13.5500	13.2200	13.5200	-5.189%	46	2,423	-25.666%
2026-05-11	13.9800	14.2600	13.9800	14.2600	-4.933%	12	2,423	-29.523%
2026-05-07	14.9500	15.0000	14.9500	15.0000	+0.942%	500	2,413	-33.000%
2026-05-06	14.8600	14.8600	14.8600	14.8600	-2.876%	3	2,713	-32.369%
2026-05-05	16.0000	16.0000	15.3000	15.3000	+6.398%	9	2,713	-34.314%
2026-05-04	15.4000	15.4000	14.2700	14.3800	-0.484%	6	2,705	-30.111%
2026-05-01	14.4100	14.5500	14.4100	14.4500	-5.184%	3	2,705	-30.450%
2026-04-30	15.2400	15.2400	15.2400	15.2400	+4.886%	1	2,705	-34.055%
2026-04-29	14.9000	14.9700	14.5300	14.5300	-5.465%	11	2,705	-30.833%
2026-04-28	16.9300	16.9300	15.2600	15.3700	-12.171%	17	2,708	-34.613%
2026-04-27	17.8000	18.0700	17.5000	17.5000	+1.449%	351	2,710	-42.571%
2026-04-24	17.2000	17.3000	17.2000	17.2500	-1.372%	43	2,791	-41.739%
2026-04-23	17.4900	17.4900	17.4900	17.4900	+2.281%	10	2,824	-42.539%
2026-04-22	17.4000	17.7000	17.1000	17.1000	-4.202%	26	2,834	-41.228%
2026-04-21	19.5000	19.5000	17.0000	17.8500	-25.625%	42	2,859	-43.697%
2026-04-20	24.0000	24.0000	23.4000	24.0000	-0.621%	5	2,859	-58.125%
2026-04-17	24.8700	24.8700	23.6500	24.1500	-5.664%	12	2,858	-58.385%
2026-04-16	25.6000	25.6000	25.6000	25.6000	-1.387%	2	2,858	-60.742%
2026-04-15	26.7200	26.7200	25.7800	25.9600	-1.105%	8	2,858	-61.287%
2026-04-14	25.3400	26.2500	25.0000	26.2500	-1.612%	6	2,859	-61.714%
2026-04-13	28.0000	28.0000	26.6800	26.6800	-2.628%	4	2,865	-62.331%
2026-04-10	26.7300	27.4200	26.7300	27.4000	+1.182%	4	2,865	-63.321%
2026-04-09	27.1400	27.1400	27.0800	27.0800	-2.026%	7	2,865	-62.888%
2026-04-08	27.5700	27.9000	27.0000	27.6400	+0.509%	17	2,869	-63.640%
2026-04-07	27.7900	30.3000	27.0600	27.5000	-27.345%	221	2,867	-63.455%
2026-04-02	37.7100	37.8500	37.7100	37.8500	-1.688%	2	2,688	-73.448%
2026-04-01	38.7500	38.8100	38.5000	38.5000	-5.868%	3	2,688	-73.896%
2026-03-31	41.9500	41.9500	40.9000	40.9000	-7.319%	3	2,688	-75.428%
2026-03-30	44.4100	44.4700	43.7000	44.1300	-1.933%	320	2,689	-77.226%
2026-03-27	42.5000	46.3200	42.5000	45.0000	+9.756%	404	2,377	-77.667%
2026-03-26	40.5700	41.0000	40.5700	41.0000	+4.645%	15	2,775	-75.488%
2026-03-25	39.1800	39.1800	39.1800	39.1800	+3.241%	1	2,790	-74.349%
2026-03-24	38.5000	38.5000	37.8500	37.9500	-0.654%	16	2,789	-73.518%
2026-03-23	38.7000	38.7000	38.2000	38.2000	+9.518%	5	2,798	-73.691%
2026-03-20	34.8800	34.8800	34.8800	34.8800	+2.649%	2	2,797	-71.187%
2026-03-19	33.7900	34.5100	33.7900	33.9800	+1.161%	4	2,797	-70.424%
2026-03-18	33.5900	33.7600	33.5000	33.5900	-0.914%	4	2,797	-70.080%
2026-03-17	33.9000	33.9500	33.6000	33.9000	-0.557%	25	2,797	-70.354%
2026-03-16	34.7800	34.8200	34.0300	34.0900	-8.237%	13	2,789	-70.519%
2026-03-13	36.4000	37.1600	36.4000	37.1500	+0.787%	5	2,798	-72.948%
2026-03-12	35.8800	36.8600	35.8800	36.8600	+5.314%	4	2,798	-72.735%
2026-03-11	34.8300	35.0000	34.8300	35.0000	+1.803%	40	2,794	-71.286%
2026-03-10	35.1900	35.2000	34.3800	34.3800	+2.627%	5	2,754	-70.768%
2026-03-02	33.5000	33.5000	33.5000	33.5000	+1.208%	10	2,754	-70.000%
2026-02-27	33.1300	33.1300	33.1000	33.1000	-7.413%	3	2,744	-69.637%
2026-02-25	35.7500	35.7500	35.7500	35.7500	-2.853%	5	2,742	-71.888%
2026-02-24	36.8000	36.8000	36.8000	36.8000	+13.721%	1	2,742	-72.690%
2026-02-23	32.3600	32.3600	32.3600	32.3600	-1.432%	1	2,741	-68.943%
2026-02-20	33.9000	34.1200	32.5000	32.8300	-4.425%	89	2,741	-69.388%
2026-02-18	34.3500	34.3500	34.3500	34.3500	+2.844%	1	2,753	-70.742%
2026-02-17	33.3100	33.4000	33.0000	33.4000	-1.475%	13	2,752	-69.910%
2026-02-13	34.6100	34.6100	33.9000	33.9000	-8.105%	2	2,765	-70.354%
2026-02-11	39.0000	39.0000	36.8000	36.8900	-1.940%	3	2,765	-72.757%
2026-02-10	37.6100	37.6200	37.2900	37.6200	+0.240%	4	2,764	-73.285%
2026-02-09	37.5300	37.5300	37.5300	37.5300	+0.617%	5	2,763	-73.221%
2026-02-06	39.4000	39.4000	37.1000	37.3000	-7.901%	17	2,758	-73.056%
2026-02-05	38.1500	40.6700	38.1500	40.5000	+6.579%	170	2,758	-75.185%
2026-02-04	36.1300	38.0000	36.1300	38.0000	+6.862%	5	2,612	-73.553%
2026-02-03	33.9500	36.0000	33.9500	35.5600	+5.176%	18	2,609	-71.738%
2026-02-02	34.0000	34.0100	33.8100	33.8100	+0.775%	5	2,601	-70.275%
2026-01-30	33.0000	34.2000	33.0000	33.5500	+1.667%	4	2,602	-70.045%
2026-01-29	32.2500	33.0000	32.2500	33.0000	+1.072%	401	2,604	-69.545%
2026-01-28	35.5500	35.5500	32.0000	32.6500	-9.104%	246	2,203	-69.219%
2026-01-27	28.8200	37.1000	28.8200	35.9200	+71.048%	1,802	2,020	-72.021%
2026-01-26	21.0000	21.0000	21.0000	21.0000	+2.941%	1	319	-52.143%
2026-01-23	20.4000	20.4000	20.4000	20.4000	-4.225%	1	318	-50.735%
2026-01-22	21.3000	21.3000	21.3000	21.3000	-6.085%	1	319	-52.817%
2026-01-21	22.5300	22.6800	22.5300	22.6800	-9.713%	11	320	-55.688%
2026-01-20	25.1000	25.1200	25.0500	25.1200	+0.480%	5	327	-59.992%
2026-01-15	25.0500	25.0500	25.0000	25.0000	+6.157%	8	328	-59.800%
2026-01-14	23.5500	23.5500	23.5500	23.5500	-4.848%	1	320	-57.325%
2026-01-13	23.9400	24.7500	23.9400	24.7500	+8.079%	13	319	-59.394%
2026-01-08	22.9000	22.9000	22.9000	22.9000	-6.224%	3	308	-56.114%
2026-01-07	24.4200	24.4200	24.4200	24.4200	+11.762%	1	311	-58.845%
2026-01-06	23.1300	23.3700	21.2400	21.8500	-16.571%	14	312	-54.005%
2025-12-31	25.7900	26.1900	25.6000	26.1900	-1.170%	3	312	-61.627%
2025-12-30	26.1000	26.5000	26.1000	26.5000	-0.935%	2	312	-62.075%
2025-12-29	26.1500	26.7500	26.0600	26.7500	-1.292%	5	311	-62.430%
2025-12-26	26.0900	27.1000	26.0900	27.1000	-2.095%	4	312	-62.915%
2025-12-24	27.2800	27.6800	27.2800	27.6800	-0.072%	3	313	-63.692%
2025-12-23	27.7000	27.7000	27.7000	27.7000	+0.326%	1	313	-63.718%
2025-12-22	27.6100	27.6100	27.6100	27.6100	+4.386%	1	312	-63.600%
2025-12-18	27.0000	27.0000	26.3500	26.4500	-0.750%	11	312	-62.004%
2025-12-16	26.6500	26.6500	26.6500	26.6500	+6.557%	1	311	-62.289%
2025-12-12	24.8600	25.0100	24.8600	25.0100	-9.711%	7	311	-59.816%
2025-12-08	27.7000	27.7000	27.7000	27.7000	-1.071%	4	304	-63.718%
2025-12-05	28.3000	28.3000	28.0000	28.0000	+7.900%	2	300	-64.107%
2025-12-03	27.3000	27.3000	25.9500	25.9500	-10.978%	3	300	-61.272%
2025-12-01	29.2000	29.2000	28.9500	29.1500	-1.620%	4	301	-65.523%
2025-11-28	29.6300	29.6300	29.6300	29.6300	+2.137%	1	301	-66.082%
2025-11-26	29.1300	29.1300	29.0100	29.0100	-1.661%	2	300	-65.357%
2025-11-25	29.5000	29.5000	29.5000	29.5000	-7.465%	1	300	-65.932%
2025-11-24	30.0100	31.8800	30.0100	31.8800	+6.444%	5	301	-68.476%
2025-11-21	29.9500	29.9500	29.9500	29.9500	-10.597%	3	300	-66.444%
2025-11-20	33.5000	33.5000	33.5000	33.5000	-2.361%	1	297	-70.000%
2025-11-19	35.4500	35.4500	34.0500	34.3100	+0.912%	75	296	-70.708%
2025-11-18	34.0000	34.0000	34.0000	34.0000	+13.333%	1	235	-70.441%
2025-11-17	30.0000	30.0000	30.0000	30.0000	-3.257%	3	234	-66.500%
2025-11-14	31.0100	31.0100	31.0100	31.0100	+6.931%	10	231	-67.591%
2025-11-12	29.0000	29.0000	29.0000	29.0000	-0.344%	1	221	-65.345%
2025-11-11	29.1000	29.1000	29.1000	29.1000	-7.472%	1	221	-65.464%
2025-11-10	31.7000	31.7500	31.4500	31.4500	+3.420%	3	221	-68.045%
2025-11-07	31.5000	32.0000	30.4100	30.4100	+3.120%	3	222	-66.952%
2025-11-05	29.3500	29.5400	29.3500	29.4900	+2.396%	154	222	-65.921%
2025-11-04	28.6000	28.8000	28.2000	28.8000	-1.639%	4	70	-65.104%
2025-11-03	29.2000	29.2800	28.7100	29.2800	+38.768%	38	36	-65.676%
2025-10-28	21.0500	22.5000	21.0500	21.1000	-2.989%	11	36	-52.370%
2025-10-27	21.7500	21.7500	21.7500	21.7500	-5.229%	1	29	-53.793%
2025-10-24	22.9500	22.9500	22.9500	22.9500	-2.340%	3	29	-56.209%
2025-10-23	23.9400	23.9400	23.0000	23.5000	+0.427%	4	32	-57.234%
2025-10-22	23.4000	23.4000	23.4000	23.4000	+4.000%	1	28	-57.051%
2025-10-20	23.3000	23.3000	22.5000	22.5000	-0.662%	4	27	-55.333%
2025-10-16	22.6500	22.6500	22.6500	22.6500	+2.955%	1	23	-55.629%
2025-10-15	21.8600	22.0500	21.8600	22.0000	0.000%	4	22	-54.318%
2025-10-10	21.9000	22.0000	21.9000	22.0000	+8.642%	3	21	-54.318%
2025-10-09	20.2500	20.2500	20.2500	20.2500	0.000%	2	19	-50.370%
2025-10-03	20.9900	20.9900	20.0000	20.2500	-13.276%	8	20	-50.370%
2025-09-29	23.5000	23.5000	23.1000	23.3500	+3.778%	6	21	-56.959%
2025-09-24	22.5000	22.5000	22.5000	22.5000	-3.969%	3	19	-55.333%
2025-09-22	23.3500	23.4300	23.3500	23.4300	+14.572%	3	16	-57.106%
2025-09-19	23.8600	24.5800	20.4500	20.4500	-16.836%	5	13	-50.856%
2025-09-18	24.5900	24.5900	24.5900	24.5900	+5.536%	4	8	-59.130%
2025-09-17	23.3000	23.3000	23.3000	23.3000	-0.851%	1	6	-56.867%
2025-09-16	22.7600	23.5000	22.7600	23.5000	0.000%	5	5	-57.234%