Dark

UNH20280121P260
UNH Jan 21 2028 260.00 Put (UNH280121P00260000)
option OPRA

EOD

Sep 24, 2026

11.55+6.944%(+0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.7500	11.7500	11.5500	11.5500	+6.944%	3	1,017	0.000%
2026-09-14	10.8000	10.8000	10.8000	10.8000	-8.552%	1	1,019	+6.944%
2026-09-11	11.5500	11.8100	11.5500	11.8100	+11.626%	4	1,019	-2.202%
2026-09-10	10.5800	10.5800	10.5800	10.5800	-0.657%	1	1,016	+9.168%
2026-09-08	10.8500	10.8500	10.4500	10.6500	-3.094%	14	1,016	+8.451%
2026-08-31	11.0000	11.0000	10.9900	10.9900	-1.435%	2	1,013	+5.096%
2026-08-27	11.0700	11.1500	11.0700	11.1500	+0.905%	2	1,013	+3.587%
2026-08-19	11.0600	11.0600	11.0500	11.0500	-2.900%	2	1,013	+4.525%
2026-08-17	11.4200	11.4200	11.3800	11.3800	+1.880%	2	1,013	+1.494%
2026-08-14	11.1700	11.1700	11.1700	11.1700	+0.269%	1	1,014	+3.402%
2026-08-13	11.1400	11.1400	11.1400	11.1400	+1.735%	1	1,013	+3.680%
2026-08-12	11.1000	11.2200	10.9500	10.9500	+1.108%	27	1,013	+5.479%
2026-08-05	10.6700	10.8300	10.6700	10.8300	-4.074%	2	997	+6.648%
2026-08-04	11.1700	11.2900	11.1700	11.2900	+4.440%	2	996	+2.303%
2026-08-03	10.7500	10.8100	10.7500	10.8100	+8.100%	2	996	+6.846%
2026-07-21	10.0000	10.0000	10.0000	10.0000	+1.937%	2	996	+15.500%
2026-07-16	9.2200	9.8100	9.2200	9.8100	-13.109%	2	996	+17.737%
2026-07-15	11.0900	11.2900	11.0900	11.2900	+3.011%	2	996	+2.303%
2026-07-14	10.9600	10.9600	10.9600	10.9600	+1.481%	1	995	+5.383%
2026-07-13	10.8000	10.8000	10.8000	10.8000	+1.408%	1	995	+6.944%
2026-07-09	10.6500	10.6500	10.6500	10.6500	-3.182%	2	995	+8.451%
2026-07-08	11.0000	11.0000	11.0000	11.0000	-7.718%	5	995	+5.000%
2026-07-06	11.9200	11.9200	11.9200	11.9200	-12.353%	1	995	-3.104%
2026-06-12	13.6000	13.6000	13.6000	13.6000	-0.439%	3	998	-15.074%
2026-06-10	13.6600	13.6600	13.6600	13.6600	-7.075%	1	998	-15.447%
2026-06-08	14.7000	14.7000	14.7000	14.7000	-9.816%	1	998	-21.429%
2026-05-28	16.3000	16.3000	16.3000	16.3000	-4.455%	1	998	-29.141%
2026-05-26	17.0500	17.0600	17.0500	17.0600	+0.947%	10	998	-32.298%
2026-05-21	16.9000	16.9000	16.9000	16.9000	+5.625%	150	1,007	-31.657%
2026-05-20	16.0000	16.0000	16.0000	16.0000	+7.817%	1	1,007	-27.813%
2026-05-13	14.8900	14.8900	14.6000	14.8400	-3.007%	14	1,145	-22.170%
2026-05-12	15.0000	15.4000	15.0000	15.3000	-4.554%	30	1,145	-24.510%
2026-05-11	16.0300	16.0300	16.0300	16.0300	-0.373%	1	1,145	-27.948%
2026-05-08	16.4000	16.7500	16.0900	16.0900	-8.319%	250	1,143	-28.216%
2026-05-05	17.5500	17.5500	17.5500	17.5500	+6.171%	8	1,201	-34.188%
2026-05-04	16.9000	16.9000	16.5200	16.5300	-2.993%	10	1,201	-30.127%
2026-05-01	17.0000	17.0400	17.0000	17.0400	+2.097%	2	1,201	-32.218%
2026-04-30	16.6100	16.6900	16.6100	16.6900	-7.019%	2	1,201	-30.797%
2026-04-28	18.3700	18.3700	17.7500	17.9500	-12.610%	5	1,201	-35.655%
2026-04-27	20.4500	20.5400	20.4500	20.5400	+3.895%	2	1,205	-43.768%
2026-04-24	20.0000	20.0000	19.6900	19.7700	+0.662%	8	1,205	-41.578%
2026-04-23	19.8400	19.8900	19.6400	19.6400	-1.554%	9	1,209	-41.191%
2026-04-22	19.9500	19.9500	19.9500	19.9500	-4.317%	2	1,218	-42.105%
2026-04-21	20.7000	21.1800	20.0500	20.8500	-21.321%	12	1,225	-44.604%
2026-04-20	26.5000	26.5000	26.5000	26.5000	-2.788%	1	1,225	-56.415%
2026-04-17	27.2600	27.2600	27.2600	27.2600	-5.183%	1	1,224	-57.630%
2026-04-16	28.7500	28.7500	28.7500	28.7500	-5.892%	5	1,223	-59.826%
2026-04-15	30.5500	30.5500	30.5500	30.5500	+4.803%	1	1,218	-62.193%
2026-04-14	28.1000	29.2000	28.1000	29.1500	-4.583%	10	1,219	-60.377%
2026-04-10	30.5500	30.5500	30.5500	30.5500	-0.294%	1	1,222	-62.193%
2026-04-09	30.4300	30.6400	30.4300	30.6400	-1.161%	2	1,222	-62.304%
2026-04-08	31.3000	31.3000	31.0000	31.0000	+1.208%	3	1,222	-62.742%
2026-04-07	33.5000	33.5000	30.4500	30.6300	-25.092%	9	1,224	-62.292%
2026-04-06	40.8900	40.8900	40.8900	40.8900	-3.447%	6	1,231	-71.753%
2026-04-02	42.2000	42.3500	42.2000	42.3500	-7.330%	2	1,231	-72.727%
2026-03-31	45.7000	45.7000	45.7000	45.7000	-7.807%	1	1,231	-74.726%
2026-03-30	48.8700	49.8800	48.8700	49.5700	-0.201%	23	1,230	-76.700%
2026-03-27	45.4900	49.6700	45.4900	49.6700	+15.297%	3	1,215	-76.747%
2026-03-23	43.1200	43.1200	43.0700	43.0800	+11.002%	7	1,214	-73.189%
2026-03-19	38.7600	38.8100	38.7600	38.8100	-3.769%	2	1,207	-70.240%
2026-03-13	39.8500	40.3600	39.8500	40.3300	+1.818%	3	1,207	-71.361%
2026-03-12	39.5600	39.6100	39.5600	39.6100	-0.975%	2	1,206	-70.841%
2026-03-09	40.0000	40.0000	40.0000	40.0000	+3.493%	1	1,206	-71.125%
2026-03-02	38.6500	38.6500	38.6500	38.6500	+3.204%	1	1,206	-70.116%
2026-02-26	37.4500	37.4500	37.4500	37.4500	-7.003%	2	1,205	-69.159%
2026-02-25	40.5000	40.5000	40.2700	40.2700	-5.269%	2	1,203	-71.319%
2026-02-24	42.7500	42.7500	42.5100	42.5100	+12.759%	157	1,203	-72.830%
2026-02-19	37.7000	37.7000	37.7000	37.7000	-1.231%	1	1,052	-69.363%
2026-02-18	38.6000	38.6000	38.1700	38.1700	+1.570%	7	1,051	-69.741%
2026-02-17	37.7800	37.8300	37.3800	37.5800	-2.466%	27	1,053	-69.266%
2026-02-13	38.5300	38.5300	38.5300	38.5300	-9.020%	2	1,050	-70.023%
2026-02-09	42.3500	42.3500	42.3500	42.3500	+0.785%	100	1,050	-72.727%
2026-02-06	44.5000	44.6200	42.0200	42.0200	-8.692%	88	950	-72.513%
2026-02-05	45.3400	46.0200	45.3400	46.0200	+13.911%	2	1,036	-74.902%
2026-02-03	40.4000	40.4000	40.4000	40.4000	+5.759%	2	1,035	-71.411%
2026-01-30	36.9200	38.2000	36.9200	38.2000	+1.812%	6	1,037	-69.764%
2026-01-29	37.2500	37.5200	37.2500	37.5200	+2.346%	2	1,038	-69.216%
2026-01-28	36.5000	36.6600	36.5000	36.6600	-7.774%	23	1,040	-68.494%
2026-01-27	40.5000	41.8800	38.6000	39.7500	+71.336%	233	1,039	-70.943%
2026-01-26	23.9000	23.9000	23.2000	23.2000	-8.119%	2	844	-50.216%
2026-01-22	25.2500	25.2500	25.2500	25.2500	-9.498%	1	845	-54.257%
2026-01-16	27.9000	27.9000	27.9000	27.9000	-1.587%	1	844	-58.602%
2026-01-15	28.3500	28.3500	28.3500	28.3500	+3.053%	1	844	-59.259%
2026-01-14	27.5100	27.5100	27.5100	27.5100	+0.954%	2	845	-58.015%
2026-01-13	27.0100	27.6900	27.0100	27.2500	+1.151%	12	843	-57.615%
2026-01-12	26.9400	26.9400	26.9400	26.9400	+5.234%	3	852	-57.127%
2026-01-09	26.0000	26.0000	25.6000	25.6000	+2.605%	2	855	-54.883%
2026-01-06	24.6000	24.9500	24.6000	24.9500	-7.627%	2	855	-53.707%
2026-01-05	27.5000	27.5000	27.0100	27.0100	-9.210%	11	844	-57.238%
2026-01-02	29.7500	29.7500	29.7500	29.7500	+2.410%	2	844	-61.176%
2025-12-31	29.0500	29.0500	29.0500	29.0500	-0.955%	1	845	-60.241%
2025-12-30	29.5000	29.5000	29.3300	29.3300	-3.361%	2	845	-60.621%
2025-12-26	30.3500	30.8900	30.3000	30.3500	-1.301%	16	845	-61.944%
2025-12-24	30.7500	30.7500	30.7500	30.7500	+5.670%	1	841	-62.439%
2025-12-22	29.1000	29.1000	29.1000	29.1000	+0.345%	1	841	-60.309%
2025-12-19	29.2000	29.2000	29.0000	29.0000	-3.333%	2	840	-60.172%
2025-12-11	30.2500	30.3000	30.0000	30.0000	-2.755%	4	840	-61.500%
2025-12-10	31.0000	31.0000	30.8500	30.8500	-3.594%	2	840	-62.561%
2025-12-09	32.0000	32.0000	32.0000	32.0000	+3.226%	1	841	-63.906%
2025-12-08	31.5000	31.5000	31.0000	31.0000	+0.486%	185	840	-62.742%
2025-12-05	30.8500	30.8500	30.8500	30.8500	+6.014%	1	656	-62.561%
2025-12-03	30.0500	30.0500	29.1000	29.1000	-11.845%	4	655	-60.309%
2025-12-01	33.0100	33.0100	33.0100	33.0100	+1.258%	1	655	-65.011%
2025-11-26	32.7000	32.9900	32.6000	32.6000	-0.153%	6	654	-64.571%
2025-11-24	32.6500	32.6500	32.6500	32.6500	-5.636%	1	654	-64.625%
2025-11-21	34.3500	34.6000	34.3500	34.6000	-6.814%	6	653	-66.618%
2025-11-20	37.7500	37.7500	37.1300	37.1300	-2.418%	251	653	-68.893%
2025-11-18	37.6400	38.1000	37.6400	38.0500	+8.559%	32	418	-69.645%
2025-11-14	35.0100	35.0500	35.0000	35.0500	+9.497%	3	412	-67.047%
2025-11-13	32.0100	32.0100	32.0100	32.0100	-8.569%	1	411	-63.918%
2025-11-10	33.7000	35.0100	33.7000	35.0100	-2.750%	2	410	-67.009%
2025-11-07	36.5000	36.5000	36.0000	36.0000	+7.914%	5	408	-67.917%
2025-11-05	33.3800	33.3800	33.3000	33.3600	+1.832%	302	409	-65.378%
2025-11-04	33.3900	33.3900	32.4700	32.7600	+2.343%	16	107	-64.744%
2025-11-03	32.7000	32.7000	32.0100	32.0100	+11.107%	2	104	-63.918%
2025-10-30	28.7600	28.8100	28.7600	28.8100	+9.962%	3	104	-59.910%
2025-10-29	26.0100	27.0100	26.0100	26.2000	+10.316%	4	102	-55.916%
2025-10-28	25.2600	25.5100	23.7500	23.7500	-10.377%	9	99	-51.368%
2025-10-23	26.6600	26.6600	26.5000	26.5000	+6.042%	2	97	-56.415%
2025-10-21	24.9900	24.9900	24.9900	24.9900	-4.981%	8	98	-53.782%
2025-10-20	25.6500	26.3000	25.4500	26.3000	-4.398%	4	106	-56.084%
2025-10-17	26.7500	27.5100	26.6500	27.5100	+7.629%	9	106	-58.015%
2025-10-16	24.5100	25.7500	24.5100	25.5600	+2.240%	14	107	-54.812%
2025-10-15	24.5300	25.2000	24.5300	25.0000	+8.932%	22	107	-53.800%
2025-10-07	22.9500	22.9500	22.9500	22.9500	-1.839%	50	99	-49.673%
2025-10-06	22.8000	23.3800	22.8000	23.3800	-2.583%	2	49	-50.599%
2025-10-03	21.9500	24.0000	21.9500	24.0000	-4.000%	4	47	-51.875%
2025-10-02	24.8000	25.0000	24.8000	25.0000	-4.398%	2	49	-53.800%
2025-10-01	26.1500	26.1500	26.1500	26.1500	+1.553%	1	47	-55.832%
2025-09-30	26.5500	26.5500	25.7500	25.7500	-2.867%	4	46	-55.146%
2025-09-29	26.2700	26.5100	26.2700	26.5100	+1.922%	2	42	-56.432%
2025-09-26	26.2600	26.2600	25.8500	26.0100	0.000%	3	40	-55.594%
2025-09-25	26.0100	26.0100	26.0100	26.0100	+0.425%	5	40	-55.594%
2025-09-24	25.9000	25.9000	25.9000	25.9000	-4.251%	1	40	-55.405%
2025-09-22	27.0500	27.0500	27.0500	27.0500	-1.097%	1	40	-57.301%
2025-09-19	27.3500	27.3500	27.3500	27.3500	-1.192%	1	39	-57.770%
2025-09-18	27.6800	27.6800	27.6800	27.6800	+5.167%	1	38	-58.273%
2025-09-17	27.7200	27.7200	25.4500	26.3200	-0.529%	74	37	-56.117%
2025-09-16	26.4600	26.4600	26.4600	26.4600	0.000%	1	1	-56.349%