Dark

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

EOD

Sep 23, 2026

18.10+2.260%(+0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	18.1000	18.1000	18.1000	18.1000	+2.260%	10	422	0.000%
2026-09-22	17.7000	17.7000	17.7000	17.7000	-0.282%	1	422	+2.260%
2026-09-21	17.7500	17.7500	17.7500	17.7500	-1.934%	1	421	+1.972%
2026-09-18	18.1000	18.1000	18.1000	18.1000	+1.401%	1	421	0.000%
2026-09-16	17.8500	17.8500	17.8500	17.8500	-1.653%	12	421	+1.401%
2026-09-15	17.8500	18.2000	17.8500	18.1500	+7.080%	31	421	-0.275%
2026-09-14	16.9500	16.9500	16.9500	16.9500	-5.201%	1	404	+6.785%
2026-09-11	17.8000	17.8800	17.8000	17.8800	+8.167%	2	404	+1.230%
2026-09-10	16.3600	16.5300	16.3600	16.5300	+3.636%	2	404	+9.498%
2026-09-08	15.9500	15.9500	15.9500	15.9500	+6.051%	1	403	+13.480%
2026-09-03	15.0000	15.0400	15.0000	15.0400	-5.349%	2	402	+20.346%
2026-09-01	15.7500	15.8900	15.7500	15.8900	-4.277%	4	401	+13.908%
2026-08-28	16.6000	16.6000	16.6000	16.6000	-0.599%	2	403	+9.036%
2026-08-25	16.7000	16.7000	16.7000	16.7000	-4.843%	2	403	+8.383%
2026-08-21	17.6500	17.6500	17.5500	17.5500	-3.730%	20	403	+3.134%
2026-08-20	18.3900	18.3900	18.2200	18.2300	+4.171%	8	403	-0.713%
2026-08-19	17.5000	17.5000	17.5000	17.5000	+4.478%	1	397	+3.429%
2026-08-18	16.7500	16.7500	16.7500	16.7500	-3.680%	2	397	+8.060%
2026-08-17	17.2600	17.3900	17.2600	17.3900	+6.361%	2	397	+4.083%
2026-08-14	16.3500	16.3500	16.3500	16.3500	-3.880%	2	398	+10.703%
2026-08-13	16.8900	17.0100	16.8900	17.0100	+3.091%	2	399	+6.408%
2026-08-12	16.5000	16.5000	16.5000	16.5000	+4.629%	5	399	+9.697%
2026-08-05	15.6900	15.7700	15.6900	15.7700	-5.000%	2	399	+14.775%
2026-08-04	16.5400	16.6000	16.5400	16.6000	+3.880%	2	400	+9.036%
2026-08-03	15.8200	15.9800	15.8200	15.9800	-2.263%	2	400	+13.267%
2026-07-28	16.3500	16.3500	16.3500	16.3500	+7.213%	10	399	+10.703%
2026-07-27	16.3000	16.3000	15.2500	15.2500	+1.599%	2	399	+18.689%
2026-07-22	15.0100	15.0100	15.0100	15.0100	-9.578%	1	399	+20.586%
2026-07-15	16.8500	16.8500	16.4000	16.6000	+3.427%	12	399	+9.036%
2026-07-13	15.9700	16.0500	15.9700	16.0500	-2.727%	2	403	+12.773%
2026-07-10	15.8600	16.5000	15.8600	16.5000	+3.125%	6	404	+9.697%
2026-07-09	16.0000	16.0000	16.0000	16.0000	-2.736%	2	404	+13.125%
2026-07-07	16.4500	16.4500	16.4500	16.4500	-5.460%	12	404	+10.030%
2026-06-29	17.4000	17.4000	17.4000	17.4000	-4.185%	1	404	+4.023%
2026-06-25	18.1600	18.1600	18.1600	18.1600	-4.270%	2	404	-0.330%
2026-06-24	18.9700	18.9700	18.9700	18.9700	-0.420%	4	404	-4.586%
2026-06-17	19.0500	19.0500	19.0500	19.0500	-7.748%	1	407	-4.987%
2026-06-10	20.6500	20.6500	20.6500	20.6500	+1.624%	1	407	-12.349%
2026-06-09	20.3200	20.3200	20.3200	20.3200	-1.598%	1	407	-10.925%
2026-06-08	20.6500	20.6500	20.6500	20.6500	-5.923%	1	408	-12.349%
2026-06-04	21.9500	21.9500	21.9500	21.9500	-14.757%	1	408	-17.540%
2026-06-02	25.8000	25.8000	25.7500	25.7500	+4.040%	39	407	-29.709%
2026-06-01	24.7500	24.7500	24.7500	24.7500	+3.125%	2	397	-26.869%
2026-05-29	24.0000	24.0000	24.0000	24.0000	-0.990%	10	399	-24.583%
2026-05-26	24.2400	24.2400	24.2400	24.2400	+3.017%	1	399	-25.330%
2026-05-21	23.3500	23.5300	23.3500	23.5300	+5.280%	2	399	-23.077%
2026-05-19	22.3500	22.3500	22.3500	22.3500	-4.077%	1	399	-19.016%
2026-05-18	22.9900	23.3000	22.9900	23.3000	+3.097%	5	398	-22.318%
2026-05-15	22.6000	22.6000	22.6000	22.6000	+4.872%	1	398	-19.912%
2026-05-14	21.5500	21.5500	21.5500	21.5500	+2.133%	2	399	-16.009%
2026-05-13	21.1000	21.1000	21.1000	21.1000	+0.476%	1	398	-14.218%
2026-05-12	21.0000	21.0000	21.0000	21.0000	-9.561%	3	398	-13.810%
2026-05-11	23.1000	23.2200	23.1000	23.2200	-2.232%	2	398	-22.050%
2026-05-08	23.7500	23.7500	23.7500	23.7500	-3.061%	1	398	-23.789%
2026-05-07	24.9500	24.9500	24.5000	24.5000	+2.126%	3	398	-26.122%
2026-05-05	23.9900	23.9900	23.9900	23.9900	-3.071%	1	398	-24.552%
2026-05-04	24.7500	24.7500	24.7500	24.7500	+2.697%	5	398	-26.869%
2026-05-01	24.0900	24.2600	24.0900	24.1000	-2.823%	7	399	-24.896%
2026-04-29	24.7500	24.8000	24.6500	24.8000	-2.554%	3	399	-27.016%
2026-04-28	25.4500	25.4500	25.4500	25.4500	-13.700%	1	399	-28.880%
2026-04-27	29.4500	29.4900	29.4500	29.4900	+2.467%	2	400	-38.623%
2026-04-24	28.7900	28.7900	28.7800	28.7800	-0.208%	2	400	-37.109%
2026-04-23	28.5000	28.9900	28.5000	28.8400	-0.552%	14	400	-37.240%
2026-04-22	28.8500	29.0000	28.4800	29.0000	-3.333%	6	411	-37.586%
2026-04-21	28.6000	30.0500	27.8800	30.0000	-20.635%	9	412	-39.667%
2026-04-20	37.7800	37.8000	37.7800	37.8000	-0.395%	2	412	-52.116%
2026-04-17	38.4000	38.4000	37.7400	37.9500	-4.384%	3	412	-52.306%
2026-04-16	40.6600	40.6600	39.6900	39.6900	-5.274%	8	412	-54.397%
2026-04-15	41.9000	41.9000	41.9000	41.9000	+4.489%	1	418	-56.802%
2026-04-14	40.1000	40.1000	40.1000	40.1000	-3.350%	1	418	-54.863%
2026-04-13	41.4900	41.4900	41.4900	41.4900	-4.291%	1	421	-56.375%
2026-04-10	43.2200	43.3500	43.2200	43.3500	+0.697%	2	421	-58.247%
2026-04-09	42.9500	43.0500	42.9500	43.0500	-1.284%	2	421	-57.956%
2026-04-08	43.6100	43.6100	43.6100	43.6100	+0.046%	1	422	-58.496%
2026-04-07	46.0000	46.6500	42.8000	43.5900	-21.018%	42	422	-58.477%
2026-04-06	54.9100	55.1900	54.9100	55.1900	-2.835%	3	439	-67.204%
2026-04-02	57.2500	57.4300	56.8000	56.8000	-13.704%	56	448	-68.134%
2026-03-30	65.6000	66.3500	65.6000	65.8200	+1.700%	12	448	-72.501%
2026-03-27	64.7200	64.7200	64.7200	64.7200	+7.957%	1	438	-72.033%
2026-03-25	59.8000	59.9500	59.8000	59.9500	+3.362%	2	437	-69.808%
2026-03-24	57.7400	58.0000	57.7400	58.0000	+2.837%	2	437	-68.793%
2026-03-20	56.4400	56.4400	56.1500	56.4000	+4.155%	4	436	-67.908%
2026-03-19	52.4000	54.3000	52.4000	54.1500	+3.438%	16	437	-66.574%
2026-03-18	52.3500	52.3500	52.3500	52.3500	-1.635%	10	436	-65.425%
2026-03-16	55.2000	55.2000	53.1100	53.2200	-2.723%	15	426	-65.990%
2026-03-13	55.3000	55.3000	54.7100	54.7100	-2.356%	44	427	-66.916%
2026-03-12	54.8000	56.0300	54.8000	56.0300	+5.221%	71	430	-67.696%
2026-03-11	54.4700	54.4700	53.2500	53.2500	-0.337%	11	374	-66.009%
2026-03-10	54.0100	54.0100	52.9400	53.4300	-1.056%	19	377	-66.124%
2026-03-09	55.7000	55.7000	53.6800	54.0000	-1.800%	3	358	-66.481%
2026-03-06	54.7000	54.9900	54.7000	54.9900	+6.323%	2	357	-67.085%
2026-02-27	51.7200	51.7200	51.7200	51.7200	-5.188%	1	357	-65.004%
2026-02-26	54.5500	54.5500	54.5500	54.5500	-2.258%	1	356	-66.819%
2026-02-25	55.3000	55.8300	55.3000	55.8100	+6.285%	29	345	-67.569%
2026-02-23	52.0100	52.5100	51.1000	52.5100	+2.021%	5	345	-65.530%
2026-02-20	52.8000	52.8000	51.3500	51.4700	-3.088%	18	340	-64.834%
2026-02-19	53.1100	53.1100	53.1100	53.1100	+1.510%	2	338	-65.920%
2026-02-17	51.6300	52.3200	51.6300	52.3200	+0.230%	2	338	-65.405%
2026-02-13	54.2200	54.2200	52.2000	52.2000	-7.414%	4	338	-65.326%
2026-02-12	56.3800	56.3800	56.3800	56.3800	-1.709%	3	338	-67.896%
2026-02-11	57.3600	57.3600	57.3600	57.3600	-1.120%	2	335	-68.445%
2026-02-09	58.0100	58.0100	58.0100	58.0100	-4.353%	1	333	-68.798%
2026-02-06	60.6500	60.6500	60.6500	60.6500	+3.817%	1	332	-70.157%
2026-02-04	58.4200	58.4200	58.4200	58.4200	+6.548%	1	332	-69.017%
2026-02-03	54.8300	54.8300	54.8300	54.8300	+3.433%	1	333	-66.989%
2026-02-02	52.9000	53.0100	52.1000	53.0100	-0.544%	4	333	-65.855%
2026-01-30	51.5500	53.3000	51.5500	53.3000	+4.489%	3	333	-66.041%
2026-01-29	51.0100	51.0100	51.0100	51.0100	-1.791%	1	331	-64.517%
2026-01-28	54.6500	54.6500	51.6500	51.9400	-7.908%	12	330	-65.152%
2026-01-27	50.7800	57.1000	50.7800	56.4000	+65.444%	115	332	-67.908%
2026-01-26	34.0600	34.8400	33.2500	34.0900	+2.898%	173	250	-46.905%
2026-01-23	33.0300	33.4800	32.6000	33.1300	-0.211%	82	184	-45.367%
2026-01-22	35.0000	35.0000	32.9100	33.2000	-6.188%	86	187	-45.482%
2026-01-21	35.3900	35.3900	35.3900	35.3900	-12.096%	6	188	-48.856%
2026-01-20	40.2600	40.2600	40.2600	40.2600	+5.947%	1	194	-55.042%
2026-01-16	38.4100	38.4100	38.0000	38.0000	-2.589%	67	177	-52.368%
2026-01-15	39.0100	39.0100	39.0100	39.0100	+1.907%	1	177	-53.602%
2026-01-14	38.0100	38.2800	38.0100	38.2800	-2.496%	3	176	-52.717%
2026-01-13	37.5500	39.2600	37.5500	39.2600	+7.092%	7	173	-53.897%
2026-01-12	38.0000	38.0000	35.5500	36.6600	+2.003%	6	166	-50.627%
2026-01-08	37.0000	37.0000	35.9200	35.9400	-4.668%	5	164	-49.638%
2026-01-07	37.4500	38.2000	37.4500	37.7000	+5.602%	3	162	-51.989%
2026-01-06	35.7000	35.7000	34.9000	35.7000	-12.069%	3	161	-49.300%
2026-01-02	40.6000	40.6000	40.6000	40.6000	+0.371%	1	162	-55.419%
2025-12-31	40.4500	40.4500	40.4500	40.4500	-3.299%	1	163	-55.253%
2025-12-29	41.8300	41.8300	41.8300	41.8300	+2.903%	1	163	-56.730%
2025-12-26	40.6500	40.6500	40.6500	40.6500	-3.969%	1	164	-55.474%
2025-12-23	42.7700	42.7700	42.3300	42.3300	-1.787%	8	163	-57.241%
2025-12-22	43.0000	43.4500	42.0000	43.1000	+2.864%	6	158	-58.005%
2025-12-19	41.9000	41.9000	41.9000	41.9000	+0.239%	1	152	-56.802%
2025-12-16	41.8000	41.8000	41.8000	41.8000	-4.216%	1	151	-56.699%
2025-12-02	43.6400	43.6400	43.6400	43.6400	-1.423%	1	150	-58.524%
2025-12-01	43.8800	44.4500	43.5500	44.2700	-4.281%	5	150	-59.115%
2025-11-24	46.2500	46.2500	46.2500	46.2500	-5.612%	11	149	-60.865%
2025-11-21	49.0000	49.0000	49.0000	49.0000	-4.334%	1	138	-63.061%
2025-11-20	50.5700	51.2200	50.5700	51.2200	+0.039%	2	138	-64.662%
2025-11-18	50.0000	51.2000	50.0000	51.2000	+7.789%	2	138	-64.648%
2025-11-17	47.6000	47.6000	47.5000	47.5000	+0.423%	2	136	-61.895%
2025-11-14	47.1300	47.3000	47.1300	47.3000	+11.294%	2	135	-61.734%
2025-11-12	42.5000	42.5000	42.5000	42.5000	-7.809%	1	133	-57.412%
2025-11-11	46.3000	46.3000	46.1000	46.1000	-2.845%	2	133	-60.738%
2025-11-10	48.0000	48.7500	47.4500	47.4500	-2.766%	94	132	-61.855%
2025-11-07	49.2000	49.2000	48.8000	48.8000	+3.830%	2	86	-62.910%
2025-11-06	46.1000	47.0000	46.1000	47.0000	+4.444%	2	86	-61.489%
2025-11-03	45.0000	45.0000	45.0000	45.0000	+8.434%	1	83	-59.778%
2025-10-31	42.0500	42.0500	41.4500	41.5000	+7.374%	13	83	-56.386%
2025-10-30	39.4500	39.4500	38.6500	38.6500	+16.944%	14	81	-53.169%
2025-10-28	33.6000	33.6000	33.0500	33.0500	-1.578%	3	82	-45.234%
2025-10-27	33.5800	33.5800	33.5800	33.5800	-4.330%	1	82	-46.099%
2025-10-24	35.1000	35.1000	35.1000	35.1000	-5.518%	1	82	-48.433%
2025-10-23	37.1500	37.1500	37.1500	37.1500	+5.092%	1	81	-51.279%
2025-10-15	35.5000	35.9000	35.3500	35.3500	+1.000%	4	80	-48.798%
2025-10-14	35.0000	35.0000	35.0000	35.0000	-0.285%	2	80	-48.286%
2025-10-10	33.7000	35.1000	30.2000	35.1000	+9.688%	5	79	-48.433%
2025-10-09	32.0000	32.0000	32.0000	32.0000	+4.167%	1	76	-43.438%
2025-10-08	30.8300	30.8300	30.7200	30.7200	-3.639%	6	76	-41.081%
2025-10-07	31.8800	31.8800	31.8800	31.8800	-1.453%	1	73	-43.225%
2025-10-03	30.0000	32.3500	30.0000	32.3500	-10.139%	4	72	-44.049%
2025-09-26	36.1500	36.1500	36.0000	36.0000	+1.266%	68	72	-49.722%
2025-09-24	35.3500	35.5500	35.3500	35.5500	-3.659%	3	4	-49.086%
2025-09-17	36.9000	36.9000	36.9000	36.9000	0.000%	1	1	-50.949%