Dark

UNH20280121P300
UNH Jan 21 2028 300.00 Put (UNH280121P00300000)
option OPRA

EOD

Aug 5, 2026

17.87-5.947%(-1.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.7900	17.8700	17.7900	17.8700	-5.947%	2	1,999	0.000%
2026-08-04	18.5500	19.0000	18.5500	19.0000	+7.649%	16	1,998	-5.947%
2026-08-03	17.8000	18.0500	17.6500	17.6500	-3.657%	8	1,997	+1.246%
2026-07-31	18.3200	18.3200	18.3200	18.3200	+9.701%	1	1,998	-2.456%
2026-07-30	16.7000	16.7000	16.7000	16.7000	-6.964%	3	1,998	+7.006%
2026-07-29	17.9500	17.9500	17.9500	17.9500	-2.973%	4	1,998	-0.446%
2026-07-27	18.5000	18.5000	18.5000	18.5000	+1.648%	2	2,000	-3.405%
2026-07-24	18.0000	18.2000	17.7200	18.2000	+2.247%	11	1,999	-1.813%
2026-07-23	17.8000	17.8000	17.8000	17.8000	+6.205%	60	1,999	+0.393%
2026-07-21	16.7600	16.7600	16.7600	16.7600	-3.678%	1	1,939	+6.623%
2026-07-16	15.0000	18.0000	15.0000	17.4000	-8.421%	14	1,939	+2.701%
2026-07-15	19.0000	19.0000	19.0000	19.0000	+5.556%	2	1,934	-5.947%
2026-07-14	17.8300	18.0000	17.8300	18.0000	+0.559%	2	1,933	-0.722%
2026-07-13	17.5000	18.0900	17.4000	17.9000	-2.717%	20	1,932	-0.168%
2026-07-10	17.9500	19.1900	17.9500	18.4000	-5.738%	11	1,938	-2.880%
2026-07-06	19.9000	19.9000	19.4900	19.5200	+3.008%	3	1,940	-8.453%
2026-07-02	18.3500	19.1500	18.3500	18.9500	+1.882%	15	1,940	-5.699%
2026-06-26	19.1000	19.1000	18.6000	18.6000	-9.268%	3	1,940	-3.925%
2026-06-25	20.7000	20.7000	20.2300	20.5000	-5.963%	3	1,940	-12.829%
2026-06-24	21.8000	21.8000	21.8000	21.8000	+2.733%	1	1,939	-18.028%
2026-06-23	21.2200	21.2200	21.2200	21.2200	+1.048%	1	1,939	-15.787%
2026-06-22	21.0000	21.0000	21.0000	21.0000	-3.670%	10	1,939	-14.905%
2026-06-18	21.8000	21.8000	21.8000	21.8000	+1.869%	2	1,941	-18.028%
2026-06-17	21.4000	21.4000	21.4000	21.4000	+2.885%	22	1,941	-16.495%
2026-06-16	21.6000	21.6000	20.5400	20.8000	-0.144%	14	1,941	-14.087%
2026-06-15	20.8300	20.8300	20.8300	20.8300	-6.884%	2	1,943	-14.210%
2026-06-12	22.3700	22.3700	22.3700	22.3700	-2.612%	1	1,943	-20.116%
2026-06-11	22.9700	22.9700	22.9700	22.9700	+2.089%	2	1,943	-22.203%
2026-06-10	22.0000	22.5000	22.0000	22.5000	-0.706%	22	1,943	-20.578%
2026-06-09	22.7100	22.7100	22.6600	22.6600	-2.538%	7	1,963	-21.139%
2026-06-08	23.2500	23.2500	23.2500	23.2500	-4.596%	1	1,964	-23.140%
2026-06-05	24.5000	24.5000	24.3700	24.3700	-4.431%	2	1,964	-26.672%
2026-06-04	25.5000	25.5000	25.5000	25.5000	-8.569%	1	1,964	-29.922%
2026-06-03	27.8900	27.8900	27.8900	27.8900	-2.653%	400	1,949	-35.927%
2026-06-02	28.0400	29.0200	27.9400	28.6500	+8.523%	290	1,563	-37.627%
2026-05-28	26.4000	26.4000	26.4000	26.4000	0.000%	1	1,378	-32.311%
2026-05-27	26.3500	26.4000	26.3500	26.4000	-2.367%	14	1,378	-32.311%
2026-05-26	25.5000	27.0400	25.5000	27.0400	+3.403%	2	1,364	-33.913%
2026-05-21	26.1700	26.1700	26.1500	26.1500	+1.553%	2	1,364	-31.663%
2026-05-20	25.7500	25.7500	25.7500	25.7500	+2.835%	2	1,364	-30.602%
2026-05-19	25.0700	25.0700	25.0400	25.0400	-0.714%	2	1,362	-28.634%
2026-05-18	26.0000	26.4800	25.2200	25.2200	+0.880%	47	1,362	-29.144%
2026-05-15	25.0000	25.0000	25.0000	25.0000	+3.950%	1	1,362	-28.520%
2026-05-14	24.0200	24.0500	24.0200	24.0500	+2.515%	16	1,365	-25.696%
2026-05-13	24.0500	24.4400	23.4000	23.4600	-2.656%	8	1,366	-23.828%
2026-05-12	24.7000	24.8000	24.1000	24.1000	-4.668%	8	1,366	-25.851%
2026-05-11	25.7000	25.9900	25.2800	25.2800	-2.016%	8	1,366	-29.312%
2026-05-08	28.6500	28.6500	25.8000	25.8000	-8.087%	95	1,354	-30.736%
2026-05-06	29.3000	29.3000	28.0700	28.0700	+4.505%	4	1,436	-36.338%
2026-05-05	27.5000	27.5000	26.8600	26.8600	-2.185%	2	1,436	-33.470%
2026-05-04	27.4500	27.4600	27.4500	27.4600	+0.512%	2	1,436	-34.924%
2026-05-01	26.9900	27.7000	26.9900	27.3200	-1.372%	6	1,437	-34.590%
2026-04-30	27.9500	28.0500	27.6000	27.7000	+0.727%	136	1,437	-35.487%
2026-04-29	27.5800	27.9500	27.5000	27.5000	-3.441%	11	1,438	-35.018%
2026-04-28	29.5000	29.5000	28.4800	28.4800	-12.234%	50	1,438	-37.254%
2026-04-27	33.1000	33.1000	32.4500	32.4500	+0.651%	5	1,397	-44.931%
2026-04-24	32.2400	32.2400	32.2400	32.2400	-0.678%	1	1,398	-44.572%
2026-04-22	32.7800	32.7800	31.7900	32.4600	-1.487%	7	1,398	-44.948%
2026-04-21	33.7000	34.0500	31.0000	32.9500	-21.454%	39	1,394	-45.766%
2026-04-20	42.9000	42.9300	41.9500	41.9500	-0.119%	12	1,394	-57.402%
2026-04-17	42.5000	42.5000	42.0000	42.0000	-7.794%	3	1,395	-57.452%
2026-04-16	45.5500	45.5500	45.5500	45.5500	+0.552%	120	1,397	-60.768%
2026-04-15	46.0000	46.0000	45.3000	45.3000	-0.286%	3	1,427	-60.552%
2026-04-14	44.2500	45.4300	44.2200	45.4300	-3.484%	5	1,429	-60.665%
2026-04-13	48.2700	48.2700	47.0700	47.0700	-2.040%	3	1,431	-62.035%
2026-04-10	47.9800	48.0500	47.9800	48.0500	+1.693%	2	1,431	-62.810%
2026-04-09	47.8400	48.0900	47.2500	47.2500	-2.597%	13	1,431	-62.180%
2026-04-08	48.1400	48.5100	48.1400	48.5100	-0.390%	9	1,431	-63.162%
2026-04-07	50.9000	50.9000	47.4500	48.7000	-22.080%	50	1,434	-63.306%
2026-04-02	63.4300	63.4300	62.5000	62.5000	-3.728%	3	1,433	-71.408%
2026-04-01	64.8400	64.9200	64.8400	64.9200	-3.822%	2	1,433	-72.474%
2026-03-31	68.9500	68.9500	67.5000	67.5000	-5.621%	3	1,433	-73.526%
2026-03-30	71.5200	71.5200	71.5200	71.5200	-2.561%	1	1,433	-75.014%
2026-03-27	69.5500	73.4000	69.0000	73.4000	+8.741%	36	1,431	-75.654%
2026-03-26	67.5000	67.5000	67.5000	67.5000	+2.584%	3	1,410	-73.526%
2026-03-25	65.9500	65.9500	65.5400	65.8000	+11.525%	13	1,410	-72.842%
2026-03-20	59.8500	59.8500	59.0000	59.0000	+0.443%	3	1,408	-69.712%
2026-03-19	57.6800	59.0500	56.0800	58.7400	-1.443%	8	1,408	-69.578%
2026-03-18	58.3500	59.6000	57.6800	59.6000	+3.025%	27	1,407	-70.017%
2026-03-17	57.7300	57.8500	57.7300	57.8500	-1.280%	2	1,422	-69.110%
2026-03-16	58.5300	58.6000	58.5300	58.6000	-5.453%	2	1,422	-69.505%
2026-03-12	61.9800	61.9800	61.9800	61.9800	+3.767%	1	1,422	-71.168%
2026-03-11	60.2600	60.2600	59.7300	59.7300	+2.806%	18	1,421	-70.082%
2026-03-10	58.1000	58.1000	58.1000	58.1000	-1.941%	3	1,420	-69.243%
2026-03-09	59.2500	59.2500	59.2500	59.2500	-1.823%	1	1,420	-69.840%
2026-03-06	60.3500	60.3500	60.3500	60.3500	+6.663%	1	1,421	-70.389%
2026-03-04	56.5800	56.5800	56.5800	56.5800	-2.950%	2	1,422	-68.416%
2026-03-02	57.8000	59.0900	57.8000	58.3000	-6.195%	23	1,422	-69.348%
2026-02-25	62.1500	62.1500	62.1500	62.1500	-3.314%	10	1,434	-71.247%
2026-02-24	64.2800	64.2800	64.2800	64.2800	+10.257%	10	1,434	-72.200%
2026-02-19	58.6100	58.7000	58.3000	58.3000	+0.258%	6	1,434	-69.348%
2026-02-17	58.0900	58.1500	57.6000	58.1500	-1.774%	33	1,434	-69.269%
2026-02-13	60.5700	60.6500	59.2000	59.2000	-6.181%	4	1,424	-69.814%
2026-02-09	65.0600	65.0600	63.1000	63.1000	-2.923%	4	1,424	-71.680%
2026-02-06	66.9700	66.9700	64.3100	65.0000	-5.797%	10	1,424	-72.508%
2026-02-05	65.7500	69.0000	65.7500	69.0000	+6.795%	17	1,423	-74.101%
2026-02-04	62.8100	64.6100	62.8100	64.6100	+10.653%	2	1,418	-72.342%
2026-02-02	58.4900	58.4900	58.3900	58.3900	-1.451%	6	1,420	-69.395%
2026-01-30	57.5300	59.2500	57.5300	59.2500	+4.369%	6	1,419	-69.840%
2026-01-29	55.4000	57.8600	55.4000	56.7700	+1.032%	81	1,419	-68.522%
2026-01-28	60.0500	60.0500	56.1900	56.1900	-8.500%	20	1,423	-68.197%
2026-01-27	53.6500	63.0800	53.2000	61.4100	+70.583%	447	1,416	-70.901%
2026-01-26	37.7100	38.2800	36.0000	36.0000	-2.147%	331	1,294	-50.361%
2026-01-23	37.1200	37.1300	35.6200	36.7900	+0.574%	558	1,151	-51.427%
2026-01-22	38.7600	38.7600	36.2200	36.5800	-6.564%	479	886	-51.148%
2026-01-21	41.5000	44.4000	39.1500	39.1500	-7.665%	63	735	-54.355%
2026-01-20	42.8000	43.2000	42.4000	42.4000	-3.658%	3	707	-57.854%
2026-01-16	43.2900	44.0100	40.5500	44.0100	+4.661%	10	698	-59.396%
2026-01-15	43.8700	43.8700	42.0500	42.0500	-0.591%	9	698	-57.503%
2026-01-14	42.6700	42.6700	42.3000	42.3000	-2.400%	2	695	-57.754%
2026-01-13	42.5600	43.3500	42.5600	43.3400	+4.409%	10	695	-58.768%
2026-01-12	40.1500	44.3500	40.1500	41.5100	+3.516%	35	692	-56.950%
2026-01-09	40.3500	40.3500	40.1000	40.1000	+0.476%	7	663	-55.436%
2026-01-08	39.9000	39.9100	39.8200	39.9100	-3.970%	5	662	-55.224%
2026-01-07	41.9900	41.9900	41.5600	41.5600	+5.697%	3	662	-57.002%
2026-01-06	38.8000	39.3200	38.8000	39.3200	-5.481%	2	661	-54.552%
2026-01-05	44.0000	44.0000	41.6000	41.6000	-4.609%	4	661	-57.043%
2026-01-02	42.7000	45.8000	42.7000	43.6100	-4.678%	5	661	-59.023%
2025-12-31	44.9000	45.7500	44.9000	45.7500	+1.441%	4	660	-60.940%
2025-12-30	44.8100	45.5000	44.8100	45.1000	-2.697%	4	660	-60.377%
2025-12-29	46.3500	46.3500	46.3500	46.3500	+0.761%	2	659	-61.446%
2025-12-26	45.4200	46.0000	45.4200	46.0000	0.000%	4	659	-61.152%
2025-12-24	46.5800	46.8000	46.0000	46.0000	-3.015%	24	651	-61.152%
2025-12-23	47.4300	47.4300	47.4300	47.4300	-0.252%	5	651	-62.323%
2025-12-22	47.3000	48.0500	47.2200	47.5500	+2.192%	4	656	-62.419%
2025-12-19	44.9200	48.5000	44.4000	46.5300	+0.280%	14	655	-61.595%
2025-12-18	47.3500	47.4000	46.4000	46.4000	+4.740%	7	668	-61.487%
2025-12-16	45.2200	45.2200	44.3000	44.3000	+2.546%	2	671	-59.661%
2025-12-15	43.2000	43.2000	43.2000	43.2000	-1.996%	1	669	-58.634%
2025-12-12	43.5000	44.0800	42.0000	44.0800	+1.101%	33	670	-59.460%
2025-12-11	46.7500	46.7500	43.6000	43.6000	-6.738%	2	652	-59.014%
2025-12-10	47.4000	47.4000	46.7500	46.7500	-3.608%	8	652	-61.775%
2025-12-09	48.5000	48.5000	48.5000	48.5000	0.000%	1	647	-63.155%
2025-12-08	48.5000	48.5000	48.5000	48.5000	+3.301%	2	646	-63.155%
2025-12-05	48.2800	48.2800	46.9500	46.9500	-1.158%	3	646	-61.938%
2025-12-04	46.5000	47.6500	45.2000	47.5000	+5.556%	20	645	-62.379%
2025-12-03	49.0500	49.0500	45.0000	45.0000	-7.312%	23	635	-60.289%
2025-12-02	48.5500	48.5500	48.5500	48.5500	+0.726%	1	628	-63.193%
2025-11-28	48.1000	48.2000	48.1000	48.2000	+0.208%	2	628	-62.925%
2025-11-26	48.1000	48.1000	48.1000	48.1000	-3.742%	5	624	-62.848%
2025-11-25	50.5700	50.5700	49.9700	49.9700	-2.877%	2	624	-64.239%
2025-11-24	52.2000	52.2000	51.4500	51.4500	-2.833%	2	624	-65.267%
2025-11-21	52.9500	52.9500	52.9500	52.9500	-5.446%	1	625	-66.251%
2025-11-20	56.0000	56.0000	56.0000	56.0000	-2.269%	1	626	-68.089%
2025-11-19	57.5000	58.4000	57.3000	57.3000	+2.321%	9	626	-68.813%
2025-11-18	56.0500	56.7100	55.0500	56.0000	+7.692%	262	632	-68.089%
2025-11-17	52.0000	52.0000	52.0000	52.0000	0.000%	1	582	-65.635%
2025-11-14	51.2500	52.5000	51.2500	52.0000	+6.122%	127	582	-65.635%
2025-11-13	49.0000	49.0000	49.0000	49.0000	+4.100%	1	458	-63.531%
2025-11-12	46.5000	48.5000	46.5000	47.0700	-6.010%	13	459	-62.035%
2025-11-11	50.0800	50.0800	50.0800	50.0800	-5.509%	1	465	-64.317%
2025-11-10	51.8000	53.0000	51.8000	53.0000	+3.820%	8	465	-66.283%
2025-11-07	52.5300	54.6500	51.0500	51.0500	+2.080%	15	460	-64.995%
2025-11-05	50.0100	50.0100	50.0100	50.0100	+1.030%	1	448	-64.267%
2025-11-04	49.9500	49.9500	48.9900	49.5000	+0.815%	54	448	-63.899%
2025-11-03	46.1100	50.0000	46.1100	49.1000	+9.087%	58	444	-63.605%
2025-10-31	44.0300	45.0100	44.0000	45.0100	+3.352%	5	444	-60.298%
2025-10-30	42.0000	43.6000	41.1500	43.5500	+8.875%	22	440	-58.967%
2025-10-29	40.0000	40.0000	40.0000	40.0000	+5.263%	1	438	-55.325%
2025-10-27	38.0000	38.0000	38.0000	38.0000	-3.308%	1	438	-52.974%
2025-10-24	39.3000	39.3000	39.3000	39.3000	-2.141%	1	438	-54.529%
2025-10-23	40.1600	40.1600	40.1600	40.1600	-2.311%	1	437	-55.503%
2025-10-22	40.7900	41.1100	40.7900	41.1100	+6.779%	3	437	-56.531%
2025-10-21	38.5000	38.5000	38.5000	38.5000	-2.556%	1	437	-53.584%
2025-10-20	39.0000	39.7500	38.8500	39.5100	-0.479%	10	436	-54.771%
2025-10-16	39.0400	40.5000	38.8700	39.7000	+1.405%	71	426	-54.987%
2025-10-15	38.9400	40.1900	38.5500	39.1500	+0.385%	14	386	-54.355%
2025-10-10	35.0000	39.0000	35.0000	39.0000	+11.111%	13	387	-54.179%
2025-10-09	33.4600	35.1000	33.4600	35.1000	+1.153%	11	386	-49.088%
2025-10-08	35.3000	35.3000	34.0500	34.7000	-4.749%	87	386	-48.501%
2025-10-06	36.0000	36.5500	36.0000	36.4300	+0.082%	73	395	-50.947%
2025-10-03	36.0000	36.4000	34.9000	36.4000	-5.035%	7	324	-50.907%
2025-10-02	42.3000	42.3000	38.2500	38.3300	-3.572%	147	324	-53.379%
2025-10-01	38.9000	40.7000	38.9000	39.7500	-2.214%	135	327	-55.044%
2025-09-30	42.8500	42.8500	40.6500	40.6500	-0.416%	2	369	-56.039%
2025-09-29	41.0000	41.0000	40.8200	40.8200	+0.890%	3	370	-56.222%
2025-09-26	40.5000	40.5000	40.4600	40.4600	-1.317%	5	368	-55.833%
2025-09-25	40.5000	41.0000	38.5500	41.0000	+5.263%	127	363	-56.415%
2025-09-24	38.8900	39.6000	38.8900	38.9500	-2.258%	4	239	-54.121%
2025-09-23	38.8400	40.1500	38.8400	39.8500	-4.322%	3	242	-55.157%
2025-09-22	43.3300	43.5000	41.5700	41.6500	-3.744%	12	242	-57.095%
2025-09-19	43.5100	43.5100	42.7300	43.2700	-2.917%	15	236	-58.701%
2025-09-18	40.9400	44.5700	39.7500	44.5700	+8.180%	47	222	-59.906%
2025-09-17	41.2000	41.2000	41.2000	41.2000	-2.138%	42	180	-56.626%
2025-09-16	40.0100	43.5500	40.0100	42.1000	+8.087%	136	138	-57.553%
2025-09-15	37.5500	39.4000	37.5500	38.9500	0.000%	5	3	-54.121%