Dark

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

EOD

Aug 5, 2026

9.31-5.769%(-0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.2800	9.3100	9.2800	9.3100	-5.769%	2	2,458	0.000%
2026-08-04	9.7300	9.8800	9.7300	9.8800	+5.330%	2	2,458	-5.769%
2026-08-03	9.3700	9.3800	9.3700	9.3800	+1.405%	2	2,457	-0.746%
2026-07-31	9.2500	9.2500	9.2500	9.2500	-7.222%	1	2,456	+0.649%
2026-07-28	8.7500	12.0700	8.7500	9.9700	+2.784%	23	2,456	-6.620%
2026-07-27	9.8500	9.8500	9.7000	9.7000	+2.105%	5	2,456	-4.021%
2026-07-23	9.5000	9.5000	9.5000	9.5000	+7.955%	11	2,455	-2.000%
2026-07-21	9.2400	9.2400	8.8000	8.8000	-9.744%	3	2,445	+5.795%
2026-07-20	9.7500	9.7500	9.7500	9.7500	+7.143%	1	2,445	-4.513%
2026-07-16	8.6300	9.1000	8.6300	9.1000	-3.704%	2	2,445	+2.308%
2026-07-15	10.2000	10.2000	9.4500	9.4500	-16.960%	4	2,444	-1.481%
2026-07-14	10.0000	11.3800	10.0000	11.3800	+20.679%	2	2,446	-18.190%
2026-07-09	9.2500	9.4300	9.2500	9.4300	-5.700%	2	2,445	-1.273%
2026-07-08	10.0000	10.0000	10.0000	10.0000	-0.299%	5	2,445	-6.900%
2026-07-02	10.0300	10.0300	10.0300	10.0300	-9.640%	1	2,445	-7.178%
2026-06-25	11.1000	11.1000	11.1000	11.1000	-4.966%	1	2,445	-16.126%
2026-06-24	11.7500	11.7500	11.6800	11.6800	+3.363%	11	2,445	-20.291%
2026-06-22	11.3000	11.3000	11.3000	11.3000	+0.266%	1	2,445	-17.611%
2026-06-17	11.2700	11.2700	11.2700	11.2700	-9.840%	1	2,445	-17.391%
2026-06-11	12.0000	12.5000	12.0000	12.5000	+0.321%	2	2,445	-25.520%
2026-06-10	12.4600	12.4600	12.4600	12.4600	+1.301%	1	2,445	-25.281%
2026-06-09	12.3000	12.3000	12.3000	12.3000	-6.107%	1	2,445	-24.309%
2026-06-08	13.3400	13.3400	13.1000	13.1000	-0.607%	7	2,445	-28.931%
2026-06-05	13.1800	13.1800	13.1800	13.1800	-4.423%	1	2,445	-29.363%
2026-06-04	13.7600	14.1500	13.7600	13.7900	-11.032%	7	2,445	-32.487%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+3.333%	1	2,445	-39.935%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+3.448%	1	2,445	-37.933%
2026-05-28	14.0800	14.5000	14.0800	14.5000	-1.561%	2	2,445	-35.793%
2026-05-26	14.7300	14.7300	14.7300	14.7300	+6.508%	1	2,445	-36.796%
2026-05-22	13.8300	13.8300	13.8300	13.8300	-3.758%	10	2,445	-32.683%
2026-05-21	14.2500	14.3700	14.2500	14.3700	+3.381%	2	2,445	-35.212%
2026-05-19	14.0000	14.0000	13.9000	13.9000	-2.797%	3	2,445	-33.022%
2026-05-18	15.1500	15.1500	14.2800	14.3000	+7.519%	28	2,446	-34.895%
2026-05-14	16.7500	17.5500	13.0500	13.3000	+1.994%	51	2,446	-30.000%
2026-05-13	12.9500	13.0400	12.9500	13.0400	-3.550%	2	2,423	-28.604%
2026-05-12	13.5500	13.5500	13.2200	13.5200	-5.189%	46	2,423	-31.139%
2026-05-11	13.9800	14.2600	13.9800	14.2600	-4.933%	12	2,423	-34.712%
2026-05-07	14.9500	15.0000	14.9500	15.0000	+0.942%	500	2,413	-37.933%
2026-05-06	14.8600	14.8600	14.8600	14.8600	-2.876%	3	2,713	-37.349%
2026-05-05	16.0000	16.0000	15.3000	15.3000	+6.398%	9	2,713	-39.150%
2026-05-04	15.4000	15.4000	14.2700	14.3800	-0.484%	6	2,705	-35.257%
2026-05-01	14.4100	14.5500	14.4100	14.4500	-5.184%	3	2,705	-35.571%
2026-04-30	15.2400	15.2400	15.2400	15.2400	+4.886%	1	2,705	-38.911%
2026-04-29	14.9000	14.9700	14.5300	14.5300	-5.465%	11	2,705	-35.926%
2026-04-28	16.9300	16.9300	15.2600	15.3700	-12.171%	17	2,708	-39.427%
2026-04-27	17.8000	18.0700	17.5000	17.5000	+1.449%	351	2,710	-46.800%
2026-04-24	17.2000	17.3000	17.2000	17.2500	-1.372%	43	2,791	-46.029%
2026-04-23	17.4900	17.4900	17.4900	17.4900	+2.281%	10	2,824	-46.770%
2026-04-22	17.4000	17.7000	17.1000	17.1000	-4.202%	26	2,834	-45.556%
2026-04-21	19.5000	19.5000	17.0000	17.8500	-25.625%	42	2,859	-47.843%
2026-04-20	24.0000	24.0000	23.4000	24.0000	-0.621%	5	2,859	-61.208%
2026-04-17	24.8700	24.8700	23.6500	24.1500	-5.664%	12	2,858	-61.449%
2026-04-16	25.6000	25.6000	25.6000	25.6000	-1.387%	2	2,858	-63.633%
2026-04-15	26.7200	26.7200	25.7800	25.9600	-1.105%	8	2,858	-64.137%
2026-04-14	25.3400	26.2500	25.0000	26.2500	-1.612%	6	2,859	-64.533%
2026-04-13	28.0000	28.0000	26.6800	26.6800	-2.628%	4	2,865	-65.105%
2026-04-10	26.7300	27.4200	26.7300	27.4000	+1.182%	4	2,865	-66.022%
2026-04-09	27.1400	27.1400	27.0800	27.0800	-2.026%	7	2,865	-65.620%
2026-04-08	27.5700	27.9000	27.0000	27.6400	+0.509%	17	2,869	-66.317%
2026-04-07	27.7900	30.3000	27.0600	27.5000	-27.345%	221	2,867	-66.145%
2026-04-02	37.7100	37.8500	37.7100	37.8500	-1.688%	2	2,688	-75.403%
2026-04-01	38.7500	38.8100	38.5000	38.5000	-5.868%	3	2,688	-75.818%
2026-03-31	41.9500	41.9500	40.9000	40.9000	-7.319%	3	2,688	-77.237%
2026-03-30	44.4100	44.4700	43.7000	44.1300	-1.933%	320	2,689	-78.903%
2026-03-27	42.5000	46.3200	42.5000	45.0000	+9.756%	404	2,377	-79.311%
2026-03-26	40.5700	41.0000	40.5700	41.0000	+4.645%	15	2,775	-77.293%
2026-03-25	39.1800	39.1800	39.1800	39.1800	+3.241%	1	2,790	-76.238%
2026-03-24	38.5000	38.5000	37.8500	37.9500	-0.654%	16	2,789	-75.468%
2026-03-23	38.7000	38.7000	38.2000	38.2000	+9.518%	5	2,798	-75.628%
2026-03-20	34.8800	34.8800	34.8800	34.8800	+2.649%	2	2,797	-73.308%
2026-03-19	33.7900	34.5100	33.7900	33.9800	+1.161%	4	2,797	-72.602%
2026-03-18	33.5900	33.7600	33.5000	33.5900	-0.914%	4	2,797	-72.283%
2026-03-17	33.9000	33.9500	33.6000	33.9000	-0.557%	25	2,797	-72.537%
2026-03-16	34.7800	34.8200	34.0300	34.0900	-8.237%	13	2,789	-72.690%
2026-03-13	36.4000	37.1600	36.4000	37.1500	+0.787%	5	2,798	-74.939%
2026-03-12	35.8800	36.8600	35.8800	36.8600	+5.314%	4	2,798	-74.742%
2026-03-11	34.8300	35.0000	34.8300	35.0000	+1.803%	40	2,794	-73.400%
2026-03-10	35.1900	35.2000	34.3800	34.3800	+2.627%	5	2,754	-72.920%
2026-03-02	33.5000	33.5000	33.5000	33.5000	+1.208%	10	2,754	-72.209%
2026-02-27	33.1300	33.1300	33.1000	33.1000	-7.413%	3	2,744	-71.873%
2026-02-25	35.7500	35.7500	35.7500	35.7500	-2.853%	5	2,742	-73.958%
2026-02-24	36.8000	36.8000	36.8000	36.8000	+13.721%	1	2,742	-74.701%
2026-02-23	32.3600	32.3600	32.3600	32.3600	-1.432%	1	2,741	-71.230%
2026-02-20	33.9000	34.1200	32.5000	32.8300	-4.425%	89	2,741	-71.642%
2026-02-18	34.3500	34.3500	34.3500	34.3500	+2.844%	1	2,753	-72.897%
2026-02-17	33.3100	33.4000	33.0000	33.4000	-1.475%	13	2,752	-72.126%
2026-02-13	34.6100	34.6100	33.9000	33.9000	-8.105%	2	2,765	-72.537%
2026-02-11	39.0000	39.0000	36.8000	36.8900	-1.940%	3	2,765	-74.763%
2026-02-10	37.6100	37.6200	37.2900	37.6200	+0.240%	4	2,764	-75.253%
2026-02-09	37.5300	37.5300	37.5300	37.5300	+0.617%	5	2,763	-75.193%
2026-02-06	39.4000	39.4000	37.1000	37.3000	-7.901%	17	2,758	-75.040%
2026-02-05	38.1500	40.6700	38.1500	40.5000	+6.579%	170	2,758	-77.012%
2026-02-04	36.1300	38.0000	36.1300	38.0000	+6.862%	5	2,612	-75.500%
2026-02-03	33.9500	36.0000	33.9500	35.5600	+5.176%	18	2,609	-73.819%
2026-02-02	34.0000	34.0100	33.8100	33.8100	+0.775%	5	2,601	-72.464%
2026-01-30	33.0000	34.2000	33.0000	33.5500	+1.667%	4	2,602	-72.250%
2026-01-29	32.2500	33.0000	32.2500	33.0000	+1.072%	401	2,604	-71.788%
2026-01-28	35.5500	35.5500	32.0000	32.6500	-9.104%	246	2,203	-71.485%
2026-01-27	28.8200	37.1000	28.8200	35.9200	+71.048%	1,802	2,020	-74.081%
2026-01-26	21.0000	21.0000	21.0000	21.0000	+2.941%	1	319	-55.667%
2026-01-23	20.4000	20.4000	20.4000	20.4000	-4.225%	1	318	-54.363%
2026-01-22	21.3000	21.3000	21.3000	21.3000	-6.085%	1	319	-56.291%
2026-01-21	22.5300	22.6800	22.5300	22.6800	-9.713%	11	320	-58.951%
2026-01-20	25.1000	25.1200	25.0500	25.1200	+0.480%	5	327	-62.938%
2026-01-15	25.0500	25.0500	25.0000	25.0000	+6.157%	8	328	-62.760%
2026-01-14	23.5500	23.5500	23.5500	23.5500	-4.848%	1	320	-60.467%
2026-01-13	23.9400	24.7500	23.9400	24.7500	+8.079%	13	319	-62.384%
2026-01-08	22.9000	22.9000	22.9000	22.9000	-6.224%	3	308	-59.345%
2026-01-07	24.4200	24.4200	24.4200	24.4200	+11.762%	1	311	-61.876%
2026-01-06	23.1300	23.3700	21.2400	21.8500	-16.571%	14	312	-57.391%
2025-12-31	25.7900	26.1900	25.6000	26.1900	-1.170%	3	312	-64.452%
2025-12-30	26.1000	26.5000	26.1000	26.5000	-0.935%	2	312	-64.868%
2025-12-29	26.1500	26.7500	26.0600	26.7500	-1.292%	5	311	-65.196%
2025-12-26	26.0900	27.1000	26.0900	27.1000	-2.095%	4	312	-65.646%
2025-12-24	27.2800	27.6800	27.2800	27.6800	-0.072%	3	313	-66.366%
2025-12-23	27.7000	27.7000	27.7000	27.7000	+0.326%	1	313	-66.390%
2025-12-22	27.6100	27.6100	27.6100	27.6100	+4.386%	1	312	-66.280%
2025-12-18	27.0000	27.0000	26.3500	26.4500	-0.750%	11	312	-64.802%
2025-12-16	26.6500	26.6500	26.6500	26.6500	+6.557%	1	311	-65.066%
2025-12-12	24.8600	25.0100	24.8600	25.0100	-9.711%	7	311	-62.775%
2025-12-08	27.7000	27.7000	27.7000	27.7000	-1.071%	4	304	-66.390%
2025-12-05	28.3000	28.3000	28.0000	28.0000	+7.900%	2	300	-66.750%
2025-12-03	27.3000	27.3000	25.9500	25.9500	-10.978%	3	300	-64.123%
2025-12-01	29.2000	29.2000	28.9500	29.1500	-1.620%	4	301	-68.062%
2025-11-28	29.6300	29.6300	29.6300	29.6300	+2.137%	1	301	-68.579%
2025-11-26	29.1300	29.1300	29.0100	29.0100	-1.661%	2	300	-67.908%
2025-11-25	29.5000	29.5000	29.5000	29.5000	-7.465%	1	300	-68.441%
2025-11-24	30.0100	31.8800	30.0100	31.8800	+6.444%	5	301	-70.797%
2025-11-21	29.9500	29.9500	29.9500	29.9500	-10.597%	3	300	-68.915%
2025-11-20	33.5000	33.5000	33.5000	33.5000	-2.361%	1	297	-72.209%
2025-11-19	35.4500	35.4500	34.0500	34.3100	+0.912%	75	296	-72.865%
2025-11-18	34.0000	34.0000	34.0000	34.0000	+13.333%	1	235	-72.618%
2025-11-17	30.0000	30.0000	30.0000	30.0000	-3.257%	3	234	-68.967%
2025-11-14	31.0100	31.0100	31.0100	31.0100	+6.931%	10	231	-69.977%
2025-11-12	29.0000	29.0000	29.0000	29.0000	-0.344%	1	221	-67.897%
2025-11-11	29.1000	29.1000	29.1000	29.1000	-7.472%	1	221	-68.007%
2025-11-10	31.7000	31.7500	31.4500	31.4500	+3.420%	3	221	-70.397%
2025-11-07	31.5000	32.0000	30.4100	30.4100	+3.120%	3	222	-69.385%
2025-11-05	29.3500	29.5400	29.3500	29.4900	+2.396%	154	222	-68.430%
2025-11-04	28.6000	28.8000	28.2000	28.8000	-1.639%	4	70	-67.674%
2025-11-03	29.2000	29.2800	28.7100	29.2800	+38.768%	38	36	-68.204%
2025-10-28	21.0500	22.5000	21.0500	21.1000	-2.989%	11	36	-55.877%
2025-10-27	21.7500	21.7500	21.7500	21.7500	-5.229%	1	29	-57.195%
2025-10-24	22.9500	22.9500	22.9500	22.9500	-2.340%	3	29	-59.434%
2025-10-23	23.9400	23.9400	23.0000	23.5000	+0.427%	4	32	-60.383%
2025-10-22	23.4000	23.4000	23.4000	23.4000	+4.000%	1	28	-60.214%
2025-10-20	23.3000	23.3000	22.5000	22.5000	-0.662%	4	27	-58.622%
2025-10-16	22.6500	22.6500	22.6500	22.6500	+2.955%	1	23	-58.896%
2025-10-15	21.8600	22.0500	21.8600	22.0000	0.000%	4	22	-57.682%
2025-10-10	21.9000	22.0000	21.9000	22.0000	+8.642%	3	21	-57.682%
2025-10-09	20.2500	20.2500	20.2500	20.2500	0.000%	2	19	-54.025%
2025-10-03	20.9900	20.9900	20.0000	20.2500	-13.276%	8	20	-54.025%
2025-09-29	23.5000	23.5000	23.1000	23.3500	+3.778%	6	21	-60.128%
2025-09-24	22.5000	22.5000	22.5000	22.5000	-3.969%	3	19	-58.622%
2025-09-22	23.3500	23.4300	23.3500	23.4300	+14.572%	3	16	-60.265%
2025-09-19	23.8600	24.5800	20.4500	20.4500	-16.836%	5	13	-54.474%
2025-09-18	24.5900	24.5900	24.5900	24.5900	+5.536%	4	8	-62.139%
2025-09-17	23.3000	23.3000	23.3000	23.3000	-0.851%	1	6	-60.043%
2025-09-16	22.7600	23.5000	22.7600	23.5000	0.000%	5	5	-60.383%