Dark

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

EOD

Sep 24, 2026

13.36-1.037%(-0.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.4300	13.4600	13.3400	13.3600	-1.037%	4	883	0.000%
2026-09-23	14.3000	14.3000	13.4500	13.5000	-2.315%	11	883	-1.037%
2026-09-11	13.5000	13.8200	13.5000	13.8200	+19.035%	3	883	-3.329%
2026-09-08	11.6300	11.6300	11.6100	11.6100	+3.200%	2	880	+15.073%
2026-09-03	11.2900	11.2900	11.2500	11.2500	-6.716%	2	880	+18.756%
2026-09-01	12.0600	12.0600	12.0600	12.0600	-6.294%	1	880	+10.779%
2026-08-27	12.8000	12.8700	12.8000	12.8700	+0.783%	2	879	+3.807%
2026-08-19	12.7200	12.7700	12.7200	12.7700	+0.551%	2	879	+4.620%
2026-08-18	12.7000	12.7000	12.7000	12.7000	-3.422%	2	879	+5.197%
2026-08-17	13.1000	13.1500	13.1000	13.1500	+5.792%	2	879	+1.597%
2026-08-14	12.3600	12.4300	12.3600	12.4300	0.000%	2	877	+7.482%
2026-08-12	12.5500	12.5500	12.3900	12.4300	+1.802%	3	878	+7.482%
2026-08-05	12.1500	12.2100	12.1500	12.2100	-4.758%	2	878	+9.419%
2026-08-04	12.8000	12.8200	12.8000	12.8200	+3.304%	2	878	+4.212%
2026-08-03	12.3500	12.4100	12.3500	12.4100	+2.477%	2	879	+7.655%
2026-07-17	12.1100	12.1100	12.1100	12.1100	+1.765%	1	878	+10.322%
2026-07-09	12.0000	12.0000	11.9000	11.9000	-5.556%	2	878	+12.269%
2026-07-02	12.6000	12.6000	12.6000	12.6000	-18.075%	1	877	+6.032%
2026-06-24	15.3800	15.3800	15.3800	15.3800	+6.436%	3	877	-13.134%
2026-06-15	14.5000	14.5000	14.4500	14.4500	-10.637%	200	677	-7.543%
2026-06-09	16.2000	16.2000	16.1700	16.1700	-4.882%	10	677	-17.378%
2026-06-05	17.0000	17.0000	17.0000	17.0000	-3.683%	1	685	-21.412%
2026-06-04	17.6500	17.6500	17.6500	17.6500	-13.692%	1	685	-24.306%
2026-06-02	20.0000	20.4500	20.0000	20.4500	+9.651%	59	684	-34.670%
2026-05-27	18.6500	18.6500	18.6500	18.6500	+0.702%	5	726	-28.365%
2026-05-21	18.4900	18.5200	18.4900	18.5200	-0.697%	2	726	-27.862%
2026-05-18	17.9400	18.6500	17.9400	18.6500	+5.666%	2	726	-28.365%
2026-05-15	17.5000	17.6500	17.4400	17.6500	+6.518%	7	726	-24.306%
2026-05-13	16.9000	16.9000	16.5700	16.5700	-4.770%	3	730	-19.372%
2026-05-12	17.4000	17.4000	17.4000	17.4000	-5.177%	1	730	-23.218%
2026-05-11	18.2000	18.3500	18.2000	18.3500	+2.001%	2	730	-27.193%
2026-05-08	17.9900	17.9900	17.9900	17.9900	-5.216%	1	730	-25.737%
2026-05-04	18.9600	18.9800	18.9600	18.9800	-0.053%	2	730	-29.610%
2026-05-01	19.0500	19.7000	18.9900	18.9900	-1.094%	11	731	-29.647%
2026-04-30	19.2000	19.2000	19.2000	19.2000	-0.724%	2	731	-30.417%
2026-04-29	19.5500	19.5500	19.3400	19.3400	-3.155%	4	730	-30.920%
2026-04-28	19.9700	19.9700	19.9700	19.9700	-12.143%	1	734	-33.100%
2026-04-27	23.3000	24.2600	22.7300	22.7300	+0.888%	7	734	-41.223%
2026-04-24	23.0000	23.0000	22.5100	22.5300	+0.178%	27	736	-40.701%
2026-04-23	22.3500	22.4900	22.3500	22.4900	-1.099%	12	751	-40.596%
2026-04-22	23.2500	24.0500	22.7400	22.7400	-0.481%	13	763	-41.249%
2026-04-21	23.3000	23.3000	22.0000	22.8500	-24.363%	13	770	-41.532%
2026-04-20	30.5100	30.8000	30.2100	30.2100	-0.821%	4	770	-55.776%
2026-04-17	30.0000	30.4600	30.0000	30.4600	-7.669%	3	768	-56.139%
2026-04-16	32.9900	32.9900	32.9900	32.9900	-5.147%	1	768	-59.503%
2026-04-10	34.6000	34.7800	34.6000	34.7800	+1.134%	2	767	-61.587%
2026-04-09	34.3400	34.3900	34.3400	34.3900	-1.150%	2	767	-61.151%
2026-04-08	35.0700	35.0700	34.7900	34.7900	+0.549%	6	766	-61.598%
2026-04-07	36.0800	36.0800	34.6000	34.6000	-23.111%	7	766	-61.387%
2026-04-06	44.9600	45.0000	44.9600	45.0000	-17.234%	2	771	-70.311%
2026-03-30	56.1000	56.1000	54.3700	54.3700	+0.406%	2	771	-75.428%
2026-03-27	54.9200	54.9200	54.1500	54.1500	+11.626%	2	771	-75.328%
2026-03-26	48.1700	48.5100	48.1700	48.5100	-0.879%	30	771	-72.459%
2026-03-25	48.9900	48.9900	48.8700	48.9400	+3.402%	13	775	-72.701%
2026-03-23	47.3300	47.3300	47.3300	47.3300	+8.431%	1	769	-71.773%
2026-03-20	43.7400	44.1500	43.5800	43.6500	+0.646%	38	769	-69.393%
2026-03-19	42.7000	43.3700	42.7000	43.3700	+2.047%	9	757	-69.195%
2026-03-18	42.1500	42.5000	42.1500	42.5000	-0.701%	30	760	-68.565%
2026-03-17	42.8000	42.8000	42.8000	42.8000	-0.303%	1	730	-68.785%
2026-03-16	42.7700	42.9300	42.7700	42.9300	-8.854%	2	729	-68.880%
2026-03-12	47.1000	47.1000	47.1000	47.1000	+3.516%	1	730	-71.635%
2026-03-10	44.4500	45.5000	44.4500	45.5000	+3.881%	4	730	-70.637%
2026-03-03	43.8000	43.8000	43.8000	43.8000	+4.286%	16	730	-69.498%
2026-03-02	43.0500	43.0500	42.0000	42.0000	-0.990%	3	715	-68.190%
2026-02-27	42.5700	42.6900	42.4200	42.4200	-3.062%	4	715	-68.505%
2026-02-25	44.8500	44.8500	43.7600	43.7600	+0.992%	2	713	-69.470%
2026-02-23	43.4000	43.4000	43.3300	43.3300	+4.209%	2	713	-69.167%
2026-02-20	42.0000	42.0000	41.5800	41.5800	-3.325%	2	714	-67.869%
2026-02-19	42.8500	43.0100	42.8500	43.0100	+1.678%	3	713	-68.937%
2026-02-17	42.3000	42.3000	42.3000	42.3000	-1.651%	10	712	-68.416%
2026-02-13	43.0100	43.0100	43.0100	43.0100	-9.070%	10	722	-68.937%
2026-02-11	48.2000	48.2000	47.3000	47.3000	+1.677%	2	722	-71.755%
2026-02-10	46.8500	46.8500	46.5200	46.5200	-3.083%	2	721	-71.281%
2026-02-06	48.5300	48.5300	47.4000	48.0000	-1.941%	18	720	-72.167%
2026-02-05	47.6600	48.9500	47.6600	48.9500	+3.774%	3	703	-72.707%
2026-02-04	45.6500	47.1800	45.6500	47.1700	+11.513%	3	703	-71.677%
2026-02-02	42.3000	42.3000	42.3000	42.3000	-0.611%	1	702	-68.416%
2026-01-30	42.6600	42.6600	42.5600	42.5600	+4.288%	6	702	-68.609%
2026-01-29	41.9300	41.9300	40.8100	40.8100	-0.754%	18	696	-67.263%
2026-01-28	44.0000	44.2400	41.1200	41.1200	-10.531%	35	695	-67.510%
2026-01-27	42.0000	46.2500	42.0000	45.9600	+74.753%	668	709	-70.931%
2026-01-23	26.3000	26.3000	26.3000	26.3000	-4.710%	1	84	-49.202%
2026-01-22	27.6000	27.6000	27.6000	27.6000	-4.167%	2	83	-51.594%
2026-01-21	28.8000	28.8000	28.8000	28.8000	-5.419%	1	85	-53.611%
2026-01-20	31.4500	31.4500	30.4500	30.4500	-3.333%	8	84	-56.125%
2026-01-16	30.8200	31.5000	30.5500	31.5000	+4.651%	5	83	-57.587%
2026-01-15	31.7600	32.1000	29.8000	30.1000	-2.304%	10	83	-55.615%
2026-01-14	30.6000	30.8100	30.1900	30.8100	-1.282%	7	80	-56.637%
2026-01-13	30.2600	31.2100	30.2600	31.2100	+8.368%	8	77	-57.193%
2026-01-12	30.5100	30.7000	28.8000	28.8000	-0.724%	9	69	-53.611%
2026-01-09	29.0600	29.0600	29.0100	29.0100	-4.194%	2	65	-53.947%
2026-01-07	30.2900	30.2900	30.2800	30.2800	+6.208%	2	64	-55.878%
2026-01-06	28.6300	28.8200	27.5200	28.5100	-5.908%	6	63	-53.139%
2026-01-05	30.3000	30.3000	30.3000	30.3000	-3.810%	4	58	-55.908%
2025-12-30	31.5000	31.5000	31.5000	31.5000	-9.222%	7	58	-57.587%
2025-12-22	34.7000	34.7000	34.7000	34.7000	-6.216%	1	55	-61.499%
2025-12-16	37.0000	37.0000	37.0000	37.0000	+5.714%	1	54	-63.892%
2025-12-08	35.0000	35.0000	35.0000	35.0000	+4.790%	4	55	-61.829%
2025-12-05	33.4000	33.4000	33.4000	33.4000	0.000%	1	51	-60.000%
2025-12-03	33.0500	33.4000	33.0500	33.4000	-7.862%	2	50	-60.000%
2025-11-26	36.2500	36.2500	36.2500	36.2500	-3.462%	1	49	-63.145%
2025-11-25	37.5500	37.5500	37.5500	37.5500	-18.370%	1	49	-64.421%
2025-11-20	46.0000	46.0000	46.0000	46.0000	+17.647%	1	50	-70.957%
2025-11-14	38.0700	39.1000	38.0700	39.1000	+8.611%	2	51	-65.831%
2025-11-13	36.0000	36.0000	36.0000	36.0000	+6.195%	1	49	-62.889%
2025-11-12	33.9000	33.9000	33.9000	33.9000	-11.719%	1	48	-60.590%
2025-11-10	38.4000	38.4000	38.4000	38.4000	+0.261%	10	47	-65.208%
2025-11-07	38.3000	38.3000	38.3000	38.3000	+3.682%	10	37	-65.117%
2025-11-04	36.9000	36.9400	36.9000	36.9400	+11.939%	11	27	-63.833%
2025-11-03	33.0000	33.0000	33.0000	33.0000	-0.242%	1	15	-59.515%
2025-10-31	33.0800	33.0800	33.0800	33.0800	+17.305%	1	15	-59.613%
2025-10-27	27.0000	28.2000	27.0000	28.2000	-4.309%	2	14	-52.624%
2025-10-23	29.4700	29.4700	29.4700	29.4700	+5.627%	1	14	-54.666%
2025-10-13	27.9000	27.9000	27.9000	27.9000	-1.864%	1	13	-52.115%
2025-10-10	28.0400	28.4300	28.0400	28.4300	+15.101%	4	14	-53.007%
2025-10-08	24.7000	24.7000	24.7000	24.7000	-5.364%	1	14	-45.911%
2025-10-07	26.1000	26.1000	26.1000	26.1000	+1.953%	1	15	-48.812%
2025-10-03	25.6200	25.6200	25.6000	25.6000	-10.957%	3	16	-47.813%
2025-09-23	28.7500	28.7500	28.7500	28.7500	-2.872%	5	15	-53.530%
2025-09-19	31.0000	31.0000	29.6000	29.6000	-1.333%	4	20	-54.865%
2025-09-18	30.0000	30.0000	30.0000	30.0000	0.000%	8	17	-55.467%
2025-09-17	28.6000	30.0000	28.6000	30.0000	-2.597%	7	9	-55.467%
2025-09-16	30.0000	30.8000	30.0000	30.8000	0.000%	2	2	-56.623%