Dark

UNH20280121P290
UNH Jan 21 2028 290.00 Put (UNH280121P00290000)
option OPRA

EOD

Aug 5, 2026

15.77-5.000%(-0.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.6900	15.7700	15.6900	15.7700	-5.000%	2	399	0.000%
2026-08-04	16.5400	16.6000	16.5400	16.6000	+3.880%	2	400	-5.000%
2026-08-03	15.8200	15.9800	15.8200	15.9800	-2.263%	2	400	-1.314%
2026-07-28	16.3500	16.3500	16.3500	16.3500	+7.213%	10	399	-3.547%
2026-07-27	16.3000	16.3000	15.2500	15.2500	+1.599%	2	399	+3.410%
2026-07-22	15.0100	15.0100	15.0100	15.0100	-9.578%	1	399	+5.063%
2026-07-15	16.8500	16.8500	16.4000	16.6000	+3.427%	12	399	-5.000%
2026-07-13	15.9700	16.0500	15.9700	16.0500	-2.727%	2	403	-1.745%
2026-07-10	15.8600	16.5000	15.8600	16.5000	+3.125%	6	404	-4.424%
2026-07-09	16.0000	16.0000	16.0000	16.0000	-2.736%	2	404	-1.438%
2026-07-07	16.4500	16.4500	16.4500	16.4500	-5.460%	12	404	-4.134%
2026-06-29	17.4000	17.4000	17.4000	17.4000	-4.185%	1	404	-9.368%
2026-06-25	18.1600	18.1600	18.1600	18.1600	-4.270%	2	404	-13.161%
2026-06-24	18.9700	18.9700	18.9700	18.9700	-0.420%	4	404	-16.869%
2026-06-17	19.0500	19.0500	19.0500	19.0500	-7.748%	1	407	-17.218%
2026-06-10	20.6500	20.6500	20.6500	20.6500	+1.624%	1	407	-23.632%
2026-06-09	20.3200	20.3200	20.3200	20.3200	-1.598%	1	407	-22.392%
2026-06-08	20.6500	20.6500	20.6500	20.6500	-5.923%	1	408	-23.632%
2026-06-04	21.9500	21.9500	21.9500	21.9500	-14.757%	1	408	-28.155%
2026-06-02	25.8000	25.8000	25.7500	25.7500	+4.040%	39	407	-38.757%
2026-06-01	24.7500	24.7500	24.7500	24.7500	+3.125%	2	397	-36.283%
2026-05-29	24.0000	24.0000	24.0000	24.0000	-0.990%	10	399	-34.292%
2026-05-26	24.2400	24.2400	24.2400	24.2400	+3.017%	1	399	-34.942%
2026-05-21	23.3500	23.5300	23.3500	23.5300	+5.280%	2	399	-32.979%
2026-05-19	22.3500	22.3500	22.3500	22.3500	-4.077%	1	399	-29.441%
2026-05-18	22.9900	23.3000	22.9900	23.3000	+3.097%	5	398	-32.318%
2026-05-15	22.6000	22.6000	22.6000	22.6000	+4.872%	1	398	-30.221%
2026-05-14	21.5500	21.5500	21.5500	21.5500	+2.133%	2	399	-26.821%
2026-05-13	21.1000	21.1000	21.1000	21.1000	+0.476%	1	398	-25.261%
2026-05-12	21.0000	21.0000	21.0000	21.0000	-9.561%	3	398	-24.905%
2026-05-11	23.1000	23.2200	23.1000	23.2200	-2.232%	2	398	-32.084%
2026-05-08	23.7500	23.7500	23.7500	23.7500	-3.061%	1	398	-33.600%
2026-05-07	24.9500	24.9500	24.5000	24.5000	+2.126%	3	398	-35.633%
2026-05-05	23.9900	23.9900	23.9900	23.9900	-3.071%	1	398	-34.264%
2026-05-04	24.7500	24.7500	24.7500	24.7500	+2.697%	5	398	-36.283%
2026-05-01	24.0900	24.2600	24.0900	24.1000	-2.823%	7	399	-34.564%
2026-04-29	24.7500	24.8000	24.6500	24.8000	-2.554%	3	399	-36.411%
2026-04-28	25.4500	25.4500	25.4500	25.4500	-13.700%	1	399	-38.035%
2026-04-27	29.4500	29.4900	29.4500	29.4900	+2.467%	2	400	-46.524%
2026-04-24	28.7900	28.7900	28.7800	28.7800	-0.208%	2	400	-45.205%
2026-04-23	28.5000	28.9900	28.5000	28.8400	-0.552%	14	400	-45.319%
2026-04-22	28.8500	29.0000	28.4800	29.0000	-3.333%	6	411	-45.621%
2026-04-21	28.6000	30.0500	27.8800	30.0000	-20.635%	9	412	-47.433%
2026-04-20	37.7800	37.8000	37.7800	37.8000	-0.395%	2	412	-58.280%
2026-04-17	38.4000	38.4000	37.7400	37.9500	-4.384%	3	412	-58.445%
2026-04-16	40.6600	40.6600	39.6900	39.6900	-5.274%	8	412	-60.267%
2026-04-15	41.9000	41.9000	41.9000	41.9000	+4.489%	1	418	-62.363%
2026-04-14	40.1000	40.1000	40.1000	40.1000	-3.350%	1	418	-60.673%
2026-04-13	41.4900	41.4900	41.4900	41.4900	-4.291%	1	421	-61.991%
2026-04-10	43.2200	43.3500	43.2200	43.3500	+0.697%	2	421	-63.622%
2026-04-09	42.9500	43.0500	42.9500	43.0500	-1.284%	2	421	-63.368%
2026-04-08	43.6100	43.6100	43.6100	43.6100	+0.046%	1	422	-63.839%
2026-04-07	46.0000	46.6500	42.8000	43.5900	-21.018%	42	422	-63.822%
2026-04-06	54.9100	55.1900	54.9100	55.1900	-2.835%	3	439	-71.426%
2026-04-02	57.2500	57.4300	56.8000	56.8000	-13.704%	56	448	-72.236%
2026-03-30	65.6000	66.3500	65.6000	65.8200	+1.700%	12	448	-76.041%
2026-03-27	64.7200	64.7200	64.7200	64.7200	+7.957%	1	438	-75.633%
2026-03-25	59.8000	59.9500	59.8000	59.9500	+3.362%	2	437	-73.695%
2026-03-24	57.7400	58.0000	57.7400	58.0000	+2.837%	2	437	-72.810%
2026-03-20	56.4400	56.4400	56.1500	56.4000	+4.155%	4	436	-72.039%
2026-03-19	52.4000	54.3000	52.4000	54.1500	+3.438%	16	437	-70.877%
2026-03-18	52.3500	52.3500	52.3500	52.3500	-1.635%	10	436	-69.876%
2026-03-16	55.2000	55.2000	53.1100	53.2200	-2.723%	15	426	-70.368%
2026-03-13	55.3000	55.3000	54.7100	54.7100	-2.356%	44	427	-71.175%
2026-03-12	54.8000	56.0300	54.8000	56.0300	+5.221%	71	430	-71.854%
2026-03-11	54.4700	54.4700	53.2500	53.2500	-0.337%	11	374	-70.385%
2026-03-10	54.0100	54.0100	52.9400	53.4300	-1.056%	19	377	-70.485%
2026-03-09	55.7000	55.7000	53.6800	54.0000	-1.800%	3	358	-70.796%
2026-03-06	54.7000	54.9900	54.7000	54.9900	+6.323%	2	357	-71.322%
2026-02-27	51.7200	51.7200	51.7200	51.7200	-5.188%	1	357	-69.509%
2026-02-26	54.5500	54.5500	54.5500	54.5500	-2.258%	1	356	-71.091%
2026-02-25	55.3000	55.8300	55.3000	55.8100	+6.285%	29	345	-71.743%
2026-02-23	52.0100	52.5100	51.1000	52.5100	+2.021%	5	345	-69.968%
2026-02-20	52.8000	52.8000	51.3500	51.4700	-3.088%	18	340	-69.361%
2026-02-19	53.1100	53.1100	53.1100	53.1100	+1.510%	2	338	-70.307%
2026-02-17	51.6300	52.3200	51.6300	52.3200	+0.230%	2	338	-69.859%
2026-02-13	54.2200	54.2200	52.2000	52.2000	-7.414%	4	338	-69.789%
2026-02-12	56.3800	56.3800	56.3800	56.3800	-1.709%	3	338	-72.029%
2026-02-11	57.3600	57.3600	57.3600	57.3600	-1.120%	2	335	-72.507%
2026-02-09	58.0100	58.0100	58.0100	58.0100	-4.353%	1	333	-72.815%
2026-02-06	60.6500	60.6500	60.6500	60.6500	+3.817%	1	332	-73.998%
2026-02-04	58.4200	58.4200	58.4200	58.4200	+6.548%	1	332	-73.006%
2026-02-03	54.8300	54.8300	54.8300	54.8300	+3.433%	1	333	-71.238%
2026-02-02	52.9000	53.0100	52.1000	53.0100	-0.544%	4	333	-70.251%
2026-01-30	51.5500	53.3000	51.5500	53.3000	+4.489%	3	333	-70.413%
2026-01-29	51.0100	51.0100	51.0100	51.0100	-1.791%	1	331	-69.084%
2026-01-28	54.6500	54.6500	51.6500	51.9400	-7.908%	12	330	-69.638%
2026-01-27	50.7800	57.1000	50.7800	56.4000	+65.444%	115	332	-72.039%
2026-01-26	34.0600	34.8400	33.2500	34.0900	+2.898%	173	250	-53.740%
2026-01-23	33.0300	33.4800	32.6000	33.1300	-0.211%	82	184	-52.400%
2026-01-22	35.0000	35.0000	32.9100	33.2000	-6.188%	86	187	-52.500%
2026-01-21	35.3900	35.3900	35.3900	35.3900	-12.096%	6	188	-55.439%
2026-01-20	40.2600	40.2600	40.2600	40.2600	+5.947%	1	194	-60.830%
2026-01-16	38.4100	38.4100	38.0000	38.0000	-2.589%	67	177	-58.500%
2026-01-15	39.0100	39.0100	39.0100	39.0100	+1.907%	1	177	-59.574%
2026-01-14	38.0100	38.2800	38.0100	38.2800	-2.496%	3	176	-58.804%
2026-01-13	37.5500	39.2600	37.5500	39.2600	+7.092%	7	173	-59.832%
2026-01-12	38.0000	38.0000	35.5500	36.6600	+2.003%	6	166	-56.983%
2026-01-08	37.0000	37.0000	35.9200	35.9400	-4.668%	5	164	-56.121%
2026-01-07	37.4500	38.2000	37.4500	37.7000	+5.602%	3	162	-58.170%
2026-01-06	35.7000	35.7000	34.9000	35.7000	-12.069%	3	161	-55.826%
2026-01-02	40.6000	40.6000	40.6000	40.6000	+0.371%	1	162	-61.158%
2025-12-31	40.4500	40.4500	40.4500	40.4500	-3.299%	1	163	-61.014%
2025-12-29	41.8300	41.8300	41.8300	41.8300	+2.903%	1	163	-62.300%
2025-12-26	40.6500	40.6500	40.6500	40.6500	-3.969%	1	164	-61.205%
2025-12-23	42.7700	42.7700	42.3300	42.3300	-1.787%	8	163	-62.745%
2025-12-22	43.0000	43.4500	42.0000	43.1000	+2.864%	6	158	-63.411%
2025-12-19	41.9000	41.9000	41.9000	41.9000	+0.239%	1	152	-62.363%
2025-12-16	41.8000	41.8000	41.8000	41.8000	-4.216%	1	151	-62.273%
2025-12-02	43.6400	43.6400	43.6400	43.6400	-1.423%	1	150	-63.863%
2025-12-01	43.8800	44.4500	43.5500	44.2700	-4.281%	5	150	-64.378%
2025-11-24	46.2500	46.2500	46.2500	46.2500	-5.612%	11	149	-65.903%
2025-11-21	49.0000	49.0000	49.0000	49.0000	-4.334%	1	138	-67.816%
2025-11-20	50.5700	51.2200	50.5700	51.2200	+0.039%	2	138	-69.211%
2025-11-18	50.0000	51.2000	50.0000	51.2000	+7.789%	2	138	-69.199%
2025-11-17	47.6000	47.6000	47.5000	47.5000	+0.423%	2	136	-66.800%
2025-11-14	47.1300	47.3000	47.1300	47.3000	+11.294%	2	135	-66.660%
2025-11-12	42.5000	42.5000	42.5000	42.5000	-7.809%	1	133	-62.894%
2025-11-11	46.3000	46.3000	46.1000	46.1000	-2.845%	2	133	-65.792%
2025-11-10	48.0000	48.7500	47.4500	47.4500	-2.766%	94	132	-66.765%
2025-11-07	49.2000	49.2000	48.8000	48.8000	+3.830%	2	86	-67.684%
2025-11-06	46.1000	47.0000	46.1000	47.0000	+4.444%	2	86	-66.447%
2025-11-03	45.0000	45.0000	45.0000	45.0000	+8.434%	1	83	-64.956%
2025-10-31	42.0500	42.0500	41.4500	41.5000	+7.374%	13	83	-62.000%
2025-10-30	39.4500	39.4500	38.6500	38.6500	+16.944%	14	81	-59.198%
2025-10-28	33.6000	33.6000	33.0500	33.0500	-1.578%	3	82	-52.284%
2025-10-27	33.5800	33.5800	33.5800	33.5800	-4.330%	1	82	-53.038%
2025-10-24	35.1000	35.1000	35.1000	35.1000	-5.518%	1	82	-55.071%
2025-10-23	37.1500	37.1500	37.1500	37.1500	+5.092%	1	81	-57.550%
2025-10-15	35.5000	35.9000	35.3500	35.3500	+1.000%	4	80	-55.389%
2025-10-14	35.0000	35.0000	35.0000	35.0000	-0.285%	2	80	-54.943%
2025-10-10	33.7000	35.1000	30.2000	35.1000	+9.688%	5	79	-55.071%
2025-10-09	32.0000	32.0000	32.0000	32.0000	+4.167%	1	76	-50.719%
2025-10-08	30.8300	30.8300	30.7200	30.7200	-3.639%	6	76	-48.665%
2025-10-07	31.8800	31.8800	31.8800	31.8800	-1.453%	1	73	-50.533%
2025-10-03	30.0000	32.3500	30.0000	32.3500	-10.139%	4	72	-51.252%
2025-09-26	36.1500	36.1500	36.0000	36.0000	+1.266%	68	72	-56.194%
2025-09-24	35.3500	35.5500	35.3500	35.5500	-3.659%	3	4	-55.640%
2025-09-17	36.9000	36.9000	36.9000	36.9000	0.000%	1	1	-57.263%