Dark

UNH20280121P280
UNH Jan 21 2028 280.00 Put (UNH280121P00280000)
option OPRA

EOD

Sep 24, 2026

15.50-2.208%(-0.35)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.5500	16.0000	15.4500	15.5000	-2.208%	8	1,802	0.000%
2026-09-23	15.8000	15.8500	15.6300	15.8500	+0.955%	7	1,803	-2.208%
2026-09-16	15.7000	15.7000	15.7000	15.7000	0.000%	1	1,803	-1.274%
2026-09-15	15.7000	15.7000	15.7000	15.7000	+5.724%	74	1,804	-1.274%
2026-09-14	14.6000	19.7100	14.5500	14.8500	-5.714%	16	1,730	+4.377%
2026-09-11	15.6000	16.0000	15.1000	15.7500	+9.680%	286	1,715	-1.587%
2026-09-10	14.1800	14.3600	14.1800	14.3600	+0.420%	2	1,550	+7.939%
2026-09-09	16.0000	16.0000	14.3000	14.3000	+6.399%	12	1,550	+8.392%
2026-09-08	13.3500	13.4400	13.3500	13.4400	+3.385%	2	1,544	+15.327%
2026-09-03	13.0700	13.0700	13.0000	13.0000	-1.887%	2	1,544	+19.231%
2026-09-02	13.2500	13.2500	13.2500	13.2500	-8.935%	1	1,545	+16.981%
2026-08-28	14.4500	14.5500	14.4500	14.5500	+0.692%	54	1,544	+6.529%
2026-08-25	14.5500	14.5500	14.4500	14.4500	-5.863%	2	1,497	+7.266%
2026-08-21	15.2300	15.3500	15.2300	15.3500	-0.968%	2	1,497	+0.977%
2026-08-19	15.2000	15.5000	15.2000	15.5000	+2.649%	5	1,498	0.000%
2026-08-17	15.1000	15.1000	15.1000	15.1000	+6.114%	12	1,493	+2.649%
2026-08-14	14.2000	14.2300	14.2000	14.2300	+0.282%	2	1,493	+8.925%
2026-08-12	14.4700	14.4700	14.1500	14.1900	+0.996%	6	1,492	+9.232%
2026-08-10	13.9100	14.0500	13.9100	14.0500	+0.357%	2	1,494	+10.320%
2026-08-05	14.5000	14.5000	14.0000	14.0000	-4.762%	2	1,494	+10.714%
2026-08-04	14.5700	14.7000	14.5700	14.7000	+5.000%	2	1,493	+5.442%
2026-08-03	14.0000	14.0000	14.0000	14.0000	+3.704%	1	1,493	+10.714%
2026-07-30	13.5000	13.5000	13.5000	13.5000	-1.818%	10	1,494	+14.815%
2026-07-29	13.7500	13.7500	13.7500	13.7500	-4.181%	1	1,504	+12.727%
2026-07-28	14.3000	14.5200	14.3000	14.3500	+15.726%	92	1,504	+8.014%
2026-07-16	12.4000	12.4000	12.4000	12.4000	-12.057%	1	1,534	+25.000%
2026-07-13	13.8500	14.1000	13.8500	14.1000	+3.372%	18	1,534	+9.929%
2026-07-09	13.5500	13.6400	13.5500	13.6400	-10.557%	2	1,525	+13.636%
2026-07-06	15.2500	15.2500	15.2500	15.2500	+5.172%	7	1,525	+1.639%
2026-07-01	14.5000	14.5000	14.5000	14.5000	-6.027%	1	1,524	+6.897%
2026-06-29	15.4300	15.4300	15.4300	15.4300	+0.521%	1	1,525	+0.454%
2026-06-26	15.3500	15.3500	15.3500	15.3500	-2.602%	1	1,526	+0.977%
2026-06-25	16.2000	16.2000	15.7600	15.7600	-5.910%	3	1,526	-1.650%
2026-06-23	16.7500	16.7500	16.7500	16.7500	+1.824%	61	1,526	-7.463%
2026-06-22	16.4500	16.4500	16.4500	16.4500	-4.249%	1	1,526	-5.775%
2026-06-18	17.2000	17.2000	17.1800	17.1800	+5.399%	2	1,525	-9.779%
2026-06-15	16.8000	16.8000	16.3000	16.3000	-8.939%	2	1,525	-4.908%
2026-06-10	17.9000	17.9000	17.9000	17.9000	-0.556%	5	1,525	-13.408%
2026-06-09	18.1000	18.1000	18.0000	18.0000	-7.216%	3	1,525	-13.889%
2026-06-04	19.4000	19.4000	19.4000	19.4000	-15.468%	1	1,525	-20.103%
2026-06-02	22.8500	23.1000	22.8500	22.9500	+9.914%	105	1,524	-32.462%
2026-05-21	20.7200	20.8800	20.7200	20.8800	+4.714%	2	1,547	-25.766%
2026-05-15	19.7000	19.9400	19.7000	19.9400	+3.962%	18	1,548	-22.267%
2026-05-14	19.5700	19.6500	19.1000	19.1800	+2.677%	6	1,551	-19.187%
2026-05-13	19.0100	19.0100	18.6500	18.6800	-2.810%	7	1,554	-17.024%
2026-05-12	19.0500	19.8000	18.9200	19.2200	-6.744%	37	1,554	-19.355%
2026-05-11	20.5700	20.6100	20.5500	20.6100	+3.986%	3	1,554	-24.794%
2026-05-08	21.5000	21.5000	19.8200	19.8200	-11.041%	30	1,543	-21.796%
2026-05-07	22.2800	22.2800	22.2800	22.2800	+2.437%	1	1,547	-30.431%
2026-05-06	21.7500	21.7500	21.7500	21.7500	+0.694%	3	1,547	-28.736%
2026-05-04	21.6000	21.7000	21.6000	21.6000	+0.465%	15	1,544	-28.241%
2026-05-01	21.3200	21.5500	21.3200	21.5000	-2.273%	5	1,534	-27.907%
2026-04-30	21.4500	22.0000	21.4500	22.0000	+1.010%	3	1,534	-29.545%
2026-04-29	21.8500	22.0500	21.7800	21.7800	-4.683%	3	1,534	-28.834%
2026-04-28	22.8500	22.8500	22.8500	22.8500	-13.250%	4	1,536	-32.166%
2026-04-27	26.2500	26.3400	26.2500	26.3400	+3.254%	2	1,536	-41.154%
2026-04-24	25.6000	26.0000	25.4900	25.5100	-1.124%	4	1,536	-39.240%
2026-04-22	26.2500	26.2500	25.7800	25.8000	-2.457%	9	1,538	-39.922%
2026-04-21	27.3500	27.3500	25.0000	26.4500	-21.999%	33	1,548	-41.399%
2026-04-20	33.8700	33.9100	33.8700	33.9100	-0.147%	2	1,548	-54.291%
2026-04-17	33.9000	33.9600	33.9000	33.9600	-5.246%	2	1,548	-54.358%
2026-04-16	35.8400	35.8400	35.8400	35.8400	-3.266%	6	1,549	-56.752%
2026-04-15	37.0500	37.0500	37.0500	37.0500	+0.135%	1	1,554	-58.165%
2026-04-14	37.0000	37.0000	37.0000	37.0000	-0.911%	1	1,555	-58.108%
2026-04-13	38.7000	38.7000	37.3400	37.3400	-4.256%	3	1,559	-58.490%
2026-04-10	38.2500	39.0000	38.0000	39.0000	-0.637%	7	1,559	-60.256%
2026-04-09	39.2500	39.2500	39.2500	39.2500	+0.025%	1	1,559	-60.510%
2026-04-08	39.7000	39.7000	38.6000	39.2400	+1.869%	10	1,559	-60.499%
2026-04-07	41.3200	41.6500	38.4000	38.5200	-22.417%	11	1,557	-59.761%
2026-04-06	51.1200	51.1200	49.6500	49.6500	-3.442%	34	1,557	-68.781%
2026-04-02	52.1000	52.5600	51.4200	51.4200	-13.970%	12	1,561	-69.856%
2026-03-30	60.4800	60.4800	59.5300	59.7700	-0.383%	4	1,561	-74.067%
2026-03-27	56.5500	61.4500	56.5500	60.0000	+8.696%	43	1,559	-74.167%
2026-03-26	53.4000	55.5700	53.4000	55.2000	+1.920%	7	1,564	-71.920%
2026-03-25	54.1600	54.1600	54.1600	54.1600	+6.092%	2	1,569	-71.381%
2026-03-23	51.0500	51.0500	51.0500	51.0500	-0.078%	1	1,569	-69.638%
2026-03-20	48.8000	51.0900	48.8000	51.0900	+5.667%	4	1,568	-69.661%
2026-03-19	47.4000	48.4400	47.4000	48.3500	+2.263%	20	1,568	-67.942%
2026-03-17	47.2100	47.3400	46.9500	47.2800	-1.664%	7	1,569	-67.217%
2026-03-16	47.7600	48.0800	47.7600	48.0800	-6.586%	3	1,572	-67.762%
2026-03-13	50.3100	51.4700	49.9500	51.4700	+0.136%	6	1,572	-69.885%
2026-03-12	47.9200	51.4000	47.9200	51.4000	+4.855%	2	1,569	-69.844%
2026-03-11	49.0200	49.0200	49.0200	49.0200	+0.245%	1	1,568	-68.380%
2026-03-10	48.7500	48.9000	48.6500	48.9000	+0.804%	4	1,567	-68.303%
2026-03-09	49.0000	49.0000	48.5100	48.5100	-1.061%	5	1,564	-68.048%
2026-03-06	49.0300	49.0300	49.0300	49.0300	+3.548%	2	1,567	-68.387%
2026-03-05	47.3500	47.3500	47.3500	47.3500	+0.318%	1	1,569	-67.265%
2026-03-04	48.3400	48.3400	47.2000	47.2000	-3.673%	15	1,569	-67.161%
2026-03-03	49.0000	49.0000	49.0000	49.0000	+2.083%	50	1,569	-68.367%
2026-03-02	48.0000	48.0000	48.0000	48.0000	+2.872%	1	1,569	-67.708%
2026-02-27	46.8000	46.8500	46.3000	46.6600	+1.435%	10	1,570	-66.781%
2026-02-26	46.0000	46.0000	46.0000	46.0000	-8.293%	2	1,569	-66.304%
2026-02-25	49.8500	50.2500	49.8500	50.1600	-6.592%	6	1,571	-69.099%
2026-02-24	54.0000	54.0000	53.7000	53.7000	+11.111%	2	1,571	-71.136%
2026-02-23	48.8000	48.8000	48.3300	48.3300	+3.269%	52	1,570	-67.929%
2026-02-20	46.8000	46.8000	46.8000	46.8000	-2.500%	10	1,620	-66.880%
2026-02-18	48.4500	48.4500	48.0000	48.0000	+2.806%	24	1,630	-67.708%
2026-02-17	46.6900	46.6900	46.6900	46.6900	-0.128%	1	1,640	-66.802%
2026-02-13	49.5500	49.7500	46.7500	46.7500	-6.313%	47	1,675	-66.845%
2026-02-12	50.4400	51.9900	49.9000	49.9000	-3.761%	23	1,675	-68.938%
2026-02-11	51.8200	51.8500	51.8200	51.8500	+1.667%	3	1,696	-70.106%
2026-02-09	53.5600	53.5600	51.0000	51.0000	-3.226%	57	1,693	-69.608%
2026-02-06	55.8500	55.8500	52.7000	52.7000	-5.556%	25	1,637	-70.588%
2026-02-05	54.8500	55.8000	52.9100	55.8000	+6.387%	32	1,653	-72.222%
2026-02-04	53.1000	53.1000	52.4300	52.4500	+3.248%	107	1,658	-70.448%
2026-02-03	49.8000	50.8000	49.8000	50.8000	+5.811%	52	1,561	-69.488%
2026-02-02	46.9200	48.0100	46.9200	48.0100	+1.673%	2	1,509	-67.715%
2026-01-30	46.5100	48.3200	46.5100	47.2200	+1.987%	44	1,507	-67.175%
2026-01-29	47.2000	47.2000	45.6600	46.3000	+0.260%	4	1,465	-66.523%
2026-01-28	49.6000	49.6000	45.9000	46.1800	-9.202%	68	1,463	-66.436%
2026-01-27	41.9500	51.6800	41.2000	50.8600	+71.188%	779	1,503	-69.524%
2026-01-26	30.4300	30.4300	29.5400	29.7100	-0.302%	80	1,030	-47.829%
2026-01-22	31.0000	31.0500	29.8000	29.8000	-6.260%	5	1,030	-47.987%
2026-01-21	31.7900	31.7900	31.7900	31.7900	-7.399%	2	1,035	-51.243%
2026-01-16	33.7900	34.3300	33.7900	34.3300	-3.323%	2	1,038	-54.850%
2026-01-15	35.5100	35.5100	35.5100	35.5100	+3.588%	1	1,038	-56.350%
2026-01-14	34.2800	34.2800	34.2800	34.2800	-3.027%	2	1,037	-54.784%
2026-01-13	34.0100	35.3500	34.0000	35.3500	+5.807%	45	1,035	-56.153%
2026-01-12	33.1400	33.4100	33.1400	33.4100	+3.213%	6	990	-53.607%
2026-01-08	32.4000	32.4000	32.3700	32.3700	-3.200%	4	984	-52.116%
2026-01-07	34.3300	34.3300	33.4400	33.4400	-1.065%	3	986	-53.648%
2026-01-05	34.4000	34.4000	33.8000	33.8000	-9.383%	2	789	-54.142%
2025-12-31	37.0000	37.3000	37.0000	37.3000	-1.061%	202	789	-58.445%
2025-12-29	37.7000	37.7000	37.7000	37.7000	+0.775%	3	789	-58.886%
2025-12-26	38.0000	38.0000	37.4100	37.4100	-1.553%	2	786	-58.567%
2025-12-24	38.0000	38.0000	38.0000	38.0000	-1.042%	1	785	-59.211%
2025-12-23	38.4500	38.7000	38.4000	38.4000	-1.031%	256	785	-59.635%
2025-12-22	38.1600	38.8000	38.1600	38.8000	+7.778%	2	535	-60.052%
2025-12-19	36.0000	36.0000	36.0000	36.0000	-7.216%	1	535	-56.944%
2025-12-18	38.4000	38.8000	38.4000	38.8000	+10.857%	6	534	-60.052%
2025-12-15	35.0000	35.0000	35.0000	35.0000	-11.504%	2	538	-55.714%
2025-12-08	39.8500	39.8500	39.5500	39.5500	+4.381%	2	540	-60.809%
2025-12-04	37.8900	37.8900	37.8900	37.8900	+0.771%	9	542	-59.092%
2025-12-03	38.0000	38.0000	36.9500	37.6000	-8.538%	6	551	-58.777%
2025-12-01	41.0100	41.1100	41.0100	41.1100	+2.391%	2	556	-62.296%
2025-11-26	40.2700	40.2700	40.1500	40.1500	-1.084%	3	553	-61.395%
2025-11-25	41.5000	41.5000	40.5900	40.5900	-3.974%	5	553	-61.813%
2025-11-24	42.9000	42.9000	42.2700	42.2700	-1.469%	2	550	-63.331%
2025-11-21	44.5500	44.5500	42.9000	42.9000	-7.143%	7	548	-63.869%
2025-11-20	46.2000	46.2000	46.2000	46.2000	-5.714%	1	543	-66.450%
2025-11-19	49.0000	49.0000	49.0000	49.0000	+5.923%	1	544	-68.367%
2025-11-18	46.2600	46.2600	46.2600	46.2600	+10.143%	1	543	-66.494%
2025-11-17	42.0000	42.0000	42.0000	42.0000	-2.348%	1	542	-63.095%
2025-11-14	43.0100	43.0100	43.0100	43.0100	+8.065%	1	541	-63.962%
2025-11-13	39.8000	39.8000	39.8000	39.8000	+4.599%	1	540	-61.055%
2025-11-12	38.0500	38.0500	38.0500	38.0500	-12.023%	1	539	-59.264%
2025-11-11	42.0000	43.2500	42.0000	43.2500	-0.575%	5	539	-64.162%
2025-11-10	41.2500	43.5000	41.2500	43.5000	-1.917%	40	539	-64.368%
2025-11-07	42.2500	44.3500	42.0500	44.3500	+5.219%	24	499	-65.051%
2025-11-06	40.4600	42.1500	40.4600	42.1500	+2.780%	82	475	-63.227%
2025-11-05	40.5000	41.0100	40.5000	41.0100	+1.309%	11	393	-62.204%
2025-11-04	40.2400	41.6100	40.1500	40.4800	+1.836%	36	382	-61.709%
2025-11-03	38.0000	40.0000	38.0000	39.7500	+8.755%	15	365	-61.006%
2025-10-31	36.5500	36.5500	36.5500	36.5500	+1.500%	1	365	-57.592%
2025-10-30	35.1500	36.0100	35.1500	36.0100	+5.881%	4	364	-56.956%
2025-10-29	30.5000	34.0100	30.5000	34.0100	+11.508%	15	360	-54.425%
2025-10-28	31.5100	31.5100	30.5000	30.5000	-2.400%	2	345	-49.180%
2025-10-27	31.2500	31.2500	31.2500	31.2500	-1.451%	1	346	-50.400%
2025-10-24	31.7100	31.7100	31.7100	31.7100	-5.372%	1	346	-51.120%
2025-10-23	33.5100	33.5100	33.5100	33.5100	+5.543%	1	345	-53.745%
2025-10-21	31.7500	31.7600	31.7500	31.7500	-1.489%	7	344	-51.181%
2025-10-20	31.8100	32.2300	31.8100	32.2300	-2.333%	2	349	-51.908%
2025-10-17	33.0000	33.0000	33.0000	33.0000	-0.030%	1	347	-53.030%
2025-10-16	32.0100	34.1100	32.0100	33.0100	+4.960%	15	346	-53.045%
2025-10-15	31.4100	32.7200	31.4100	31.4500	-1.380%	6	343	-50.715%
2025-10-14	32.0100	32.5000	31.8900	31.8900	+5.596%	4	343	-51.395%
2025-10-13	30.4700	31.0000	30.2000	30.2000	-3.822%	21	341	-48.675%
2025-10-10	30.0000	32.3500	30.0000	31.4000	+13.357%	303	320	-50.637%
2025-10-08	27.5500	27.7500	27.5500	27.7000	-8.004%	3	22	-44.043%
2025-10-06	29.2600	30.1100	29.2600	30.1100	-3.494%	3	23	-48.522%
2025-10-03	27.7000	31.3200	27.7000	31.2000	-0.319%	11	21	-50.321%
2025-10-02	31.3000	31.3000	31.3000	31.3000	-5.495%	1	12	-50.479%
2025-09-29	33.1200	33.1200	33.1200	33.1200	+0.030%	1	12	-53.200%
2025-09-26	33.1100	33.1100	33.1100	33.1100	+0.638%	5	11	-53.186%
2025-09-23	32.9000	32.9000	32.9000	32.9000	-0.394%	1	6	-52.888%
2025-09-18	33.0300	33.0300	33.0300	33.0300	-2.853%	1	5	-53.073%
2025-09-16	34.6000	34.6000	34.0000	34.0000	0.000%	5	5	-54.412%