Dark

UNH20280121P270
UNH Jan 21 2028 270.00 Put (UNH280121P00270000)
option OPRA

EOD

Aug 5, 2026

12.21-4.758%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.1500	12.2100	12.1500	12.2100	-4.758%	2	878	0.000%
2026-08-04	12.8000	12.8200	12.8000	12.8200	+3.304%	2	878	-4.758%
2026-08-03	12.3500	12.4100	12.3500	12.4100	+2.477%	2	879	-1.612%
2026-07-17	12.1100	12.1100	12.1100	12.1100	+1.765%	1	878	+0.826%
2026-07-09	12.0000	12.0000	11.9000	11.9000	-5.556%	2	878	+2.605%
2026-07-02	12.6000	12.6000	12.6000	12.6000	-18.075%	1	877	-3.095%
2026-06-24	15.3800	15.3800	15.3800	15.3800	+6.436%	3	877	-20.611%
2026-06-15	14.5000	14.5000	14.4500	14.4500	-10.637%	200	677	-15.502%
2026-06-09	16.2000	16.2000	16.1700	16.1700	-4.882%	10	677	-24.490%
2026-06-05	17.0000	17.0000	17.0000	17.0000	-3.683%	1	685	-28.176%
2026-06-04	17.6500	17.6500	17.6500	17.6500	-13.692%	1	685	-30.822%
2026-06-02	20.0000	20.4500	20.0000	20.4500	+9.651%	59	684	-40.293%
2026-05-27	18.6500	18.6500	18.6500	18.6500	+0.702%	5	726	-34.531%
2026-05-21	18.4900	18.5200	18.4900	18.5200	-0.697%	2	726	-34.071%
2026-05-18	17.9400	18.6500	17.9400	18.6500	+5.666%	2	726	-34.531%
2026-05-15	17.5000	17.6500	17.4400	17.6500	+6.518%	7	726	-30.822%
2026-05-13	16.9000	16.9000	16.5700	16.5700	-4.770%	3	730	-26.313%
2026-05-12	17.4000	17.4000	17.4000	17.4000	-5.177%	1	730	-29.828%
2026-05-11	18.2000	18.3500	18.2000	18.3500	+2.001%	2	730	-33.460%
2026-05-08	17.9900	17.9900	17.9900	17.9900	-5.216%	1	730	-32.129%
2026-05-04	18.9600	18.9800	18.9600	18.9800	-0.053%	2	730	-35.669%
2026-05-01	19.0500	19.7000	18.9900	18.9900	-1.094%	11	731	-35.703%
2026-04-30	19.2000	19.2000	19.2000	19.2000	-0.724%	2	731	-36.406%
2026-04-29	19.5500	19.5500	19.3400	19.3400	-3.155%	4	730	-36.867%
2026-04-28	19.9700	19.9700	19.9700	19.9700	-12.143%	1	734	-38.858%
2026-04-27	23.3000	24.2600	22.7300	22.7300	+0.888%	7	734	-46.282%
2026-04-24	23.0000	23.0000	22.5100	22.5300	+0.178%	27	736	-45.806%
2026-04-23	22.3500	22.4900	22.3500	22.4900	-1.099%	12	751	-45.709%
2026-04-22	23.2500	24.0500	22.7400	22.7400	-0.481%	13	763	-46.306%
2026-04-21	23.3000	23.3000	22.0000	22.8500	-24.363%	13	770	-46.565%
2026-04-20	30.5100	30.8000	30.2100	30.2100	-0.821%	4	770	-59.583%
2026-04-17	30.0000	30.4600	30.0000	30.4600	-7.669%	3	768	-59.915%
2026-04-16	32.9900	32.9900	32.9900	32.9900	-5.147%	1	768	-62.989%
2026-04-10	34.6000	34.7800	34.6000	34.7800	+1.134%	2	767	-64.894%
2026-04-09	34.3400	34.3900	34.3400	34.3900	-1.150%	2	767	-64.495%
2026-04-08	35.0700	35.0700	34.7900	34.7900	+0.549%	6	766	-64.904%
2026-04-07	36.0800	36.0800	34.6000	34.6000	-23.111%	7	766	-64.711%
2026-04-06	44.9600	45.0000	44.9600	45.0000	-17.234%	2	771	-72.867%
2026-03-30	56.1000	56.1000	54.3700	54.3700	+0.406%	2	771	-77.543%
2026-03-27	54.9200	54.9200	54.1500	54.1500	+11.626%	2	771	-77.452%
2026-03-26	48.1700	48.5100	48.1700	48.5100	-0.879%	30	771	-74.830%
2026-03-25	48.9900	48.9900	48.8700	48.9400	+3.402%	13	775	-75.051%
2026-03-23	47.3300	47.3300	47.3300	47.3300	+8.431%	1	769	-74.202%
2026-03-20	43.7400	44.1500	43.5800	43.6500	+0.646%	38	769	-72.027%
2026-03-19	42.7000	43.3700	42.7000	43.3700	+2.047%	9	757	-71.847%
2026-03-18	42.1500	42.5000	42.1500	42.5000	-0.701%	30	760	-71.271%
2026-03-17	42.8000	42.8000	42.8000	42.8000	-0.303%	1	730	-71.472%
2026-03-16	42.7700	42.9300	42.7700	42.9300	-8.854%	2	729	-71.558%
2026-03-12	47.1000	47.1000	47.1000	47.1000	+3.516%	1	730	-74.076%
2026-03-10	44.4500	45.5000	44.4500	45.5000	+3.881%	4	730	-73.165%
2026-03-03	43.8000	43.8000	43.8000	43.8000	+4.286%	16	730	-72.123%
2026-03-02	43.0500	43.0500	42.0000	42.0000	-0.990%	3	715	-70.929%
2026-02-27	42.5700	42.6900	42.4200	42.4200	-3.062%	4	715	-71.216%
2026-02-25	44.8500	44.8500	43.7600	43.7600	+0.992%	2	713	-72.098%
2026-02-23	43.4000	43.4000	43.3300	43.3300	+4.209%	2	713	-71.821%
2026-02-20	42.0000	42.0000	41.5800	41.5800	-3.325%	2	714	-70.635%
2026-02-19	42.8500	43.0100	42.8500	43.0100	+1.678%	3	713	-71.611%
2026-02-17	42.3000	42.3000	42.3000	42.3000	-1.651%	10	712	-71.135%
2026-02-13	43.0100	43.0100	43.0100	43.0100	-9.070%	10	722	-71.611%
2026-02-11	48.2000	48.2000	47.3000	47.3000	+1.677%	2	722	-74.186%
2026-02-10	46.8500	46.8500	46.5200	46.5200	-3.083%	2	721	-73.753%
2026-02-06	48.5300	48.5300	47.4000	48.0000	-1.941%	18	720	-74.563%
2026-02-05	47.6600	48.9500	47.6600	48.9500	+3.774%	3	703	-75.056%
2026-02-04	45.6500	47.1800	45.6500	47.1700	+11.513%	3	703	-74.115%
2026-02-02	42.3000	42.3000	42.3000	42.3000	-0.611%	1	702	-71.135%
2026-01-30	42.6600	42.6600	42.5600	42.5600	+4.288%	6	702	-71.311%
2026-01-29	41.9300	41.9300	40.8100	40.8100	-0.754%	18	696	-70.081%
2026-01-28	44.0000	44.2400	41.1200	41.1200	-10.531%	35	695	-70.306%
2026-01-27	42.0000	46.2500	42.0000	45.9600	+74.753%	668	709	-73.433%
2026-01-23	26.3000	26.3000	26.3000	26.3000	-4.710%	1	84	-53.574%
2026-01-22	27.6000	27.6000	27.6000	27.6000	-4.167%	2	83	-55.761%
2026-01-21	28.8000	28.8000	28.8000	28.8000	-5.419%	1	85	-57.604%
2026-01-20	31.4500	31.4500	30.4500	30.4500	-3.333%	8	84	-59.901%
2026-01-16	30.8200	31.5000	30.5500	31.5000	+4.651%	5	83	-61.238%
2026-01-15	31.7600	32.1000	29.8000	30.1000	-2.304%	10	83	-59.435%
2026-01-14	30.6000	30.8100	30.1900	30.8100	-1.282%	7	80	-60.370%
2026-01-13	30.2600	31.2100	30.2600	31.2100	+8.368%	8	77	-60.878%
2026-01-12	30.5100	30.7000	28.8000	28.8000	-0.724%	9	69	-57.604%
2026-01-09	29.0600	29.0600	29.0100	29.0100	-4.194%	2	65	-57.911%
2026-01-07	30.2900	30.2900	30.2800	30.2800	+6.208%	2	64	-59.676%
2026-01-06	28.6300	28.8200	27.5200	28.5100	-5.908%	6	63	-57.173%
2026-01-05	30.3000	30.3000	30.3000	30.3000	-3.810%	4	58	-59.703%
2025-12-30	31.5000	31.5000	31.5000	31.5000	-9.222%	7	58	-61.238%
2025-12-22	34.7000	34.7000	34.7000	34.7000	-6.216%	1	55	-64.813%
2025-12-16	37.0000	37.0000	37.0000	37.0000	+5.714%	1	54	-67.000%
2025-12-08	35.0000	35.0000	35.0000	35.0000	+4.790%	4	55	-65.114%
2025-12-05	33.4000	33.4000	33.4000	33.4000	0.000%	1	51	-63.443%
2025-12-03	33.0500	33.4000	33.0500	33.4000	-7.862%	2	50	-63.443%
2025-11-26	36.2500	36.2500	36.2500	36.2500	-3.462%	1	49	-66.317%
2025-11-25	37.5500	37.5500	37.5500	37.5500	-18.370%	1	49	-67.483%
2025-11-20	46.0000	46.0000	46.0000	46.0000	+17.647%	1	50	-73.457%
2025-11-14	38.0700	39.1000	38.0700	39.1000	+8.611%	2	51	-68.772%
2025-11-13	36.0000	36.0000	36.0000	36.0000	+6.195%	1	49	-66.083%
2025-11-12	33.9000	33.9000	33.9000	33.9000	-11.719%	1	48	-63.982%
2025-11-10	38.4000	38.4000	38.4000	38.4000	+0.261%	10	47	-68.203%
2025-11-07	38.3000	38.3000	38.3000	38.3000	+3.682%	10	37	-68.120%
2025-11-04	36.9000	36.9400	36.9000	36.9400	+11.939%	11	27	-66.946%
2025-11-03	33.0000	33.0000	33.0000	33.0000	-0.242%	1	15	-63.000%
2025-10-31	33.0800	33.0800	33.0800	33.0800	+17.305%	1	15	-63.089%
2025-10-27	27.0000	28.2000	27.0000	28.2000	-4.309%	2	14	-56.702%
2025-10-23	29.4700	29.4700	29.4700	29.4700	+5.627%	1	14	-58.568%
2025-10-13	27.9000	27.9000	27.9000	27.9000	-1.864%	1	13	-56.237%
2025-10-10	28.0400	28.4300	28.0400	28.4300	+15.101%	4	14	-57.052%
2025-10-08	24.7000	24.7000	24.7000	24.7000	-5.364%	1	14	-50.567%
2025-10-07	26.1000	26.1000	26.1000	26.1000	+1.953%	1	15	-53.218%
2025-10-03	25.6200	25.6200	25.6000	25.6000	-10.957%	3	16	-52.305%
2025-09-23	28.7500	28.7500	28.7500	28.7500	-2.872%	5	15	-57.530%
2025-09-19	31.0000	31.0000	29.6000	29.6000	-1.333%	4	20	-58.750%
2025-09-18	30.0000	30.0000	30.0000	30.0000	0.000%	8	17	-59.300%
2025-09-17	28.6000	30.0000	28.6000	30.0000	-2.597%	7	9	-59.300%
2025-09-16	30.0000	30.8000	30.0000	30.8000	0.000%	2	2	-60.357%