Dark

UNH20280121P320
UNH Jan 21 2028 320.00 Put (UNH280121P00320000)
option OPRA

EOD

Aug 4, 2026

23.94+6.637%(+1.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	23.7200	23.9400	23.7200	23.9400	+6.637%	2	284	0.000%
2026-07-31	22.4500	22.4500	22.4500	22.4500	+4.176%	1	283	+6.637%
2026-07-30	24.3600	24.4500	21.5500	21.5500	-6.508%	26	283	+11.090%
2026-07-28	23.1500	23.1500	23.0500	23.0500	0.000%	2	273	+3.861%
2026-07-27	23.0500	23.0500	23.0500	23.0500	+0.217%	2	273	+3.861%
2026-07-20	23.1000	23.1000	23.0000	23.0000	-0.433%	6	275	+4.087%
2026-07-16	20.5500	23.1000	20.5500	23.1000	+5.000%	7	275	+3.636%
2026-07-13	22.0000	22.0000	22.0000	22.0000	-7.251%	1	274	+8.818%
2026-06-26	23.5500	24.0100	23.5500	23.7200	-12.213%	10	274	+0.927%
2026-06-18	27.0000	27.1500	27.0000	27.0200	+2.543%	4	280	-11.399%
2026-06-17	26.3500	26.3500	26.3500	26.3500	-11.369%	14	280	-9.146%
2026-06-05	29.7300	29.7300	29.7300	29.7300	-14.692%	1	280	-19.475%
2026-06-01	34.8500	34.8500	34.8500	34.8500	+5.831%	1	280	-31.306%
2026-05-27	32.9300	32.9300	32.9300	32.9300	+0.827%	1	280	-27.300%
2026-05-21	32.6200	32.6600	32.6200	32.6600	+7.931%	2	280	-26.699%
2026-05-19	30.2600	30.2600	30.2600	30.2600	+3.418%	10	280	-20.886%
2026-05-14	29.2600	29.2600	29.2600	29.2600	-1.149%	1	279	-18.182%
2026-05-13	29.6000	29.6000	29.6000	29.6000	-6.388%	1	279	-19.122%
2026-05-12	30.8700	31.6200	30.8700	31.6200	-1.033%	8	279	-24.288%
2026-05-11	32.3500	32.3500	31.9500	31.9500	+1.687%	11	279	-25.070%
2026-05-08	33.0500	33.0500	30.8700	31.4200	-13.300%	5	278	-23.806%
2026-05-06	36.2400	36.2400	36.2400	36.2400	+5.257%	1	277	-33.940%
2026-05-04	35.0000	35.0000	34.2000	34.4300	-1.488%	82	277	-30.468%
2026-04-29	35.1000	35.2500	34.8000	34.9500	-9.103%	7	230	-31.502%
2026-04-28	38.4500	38.4500	38.4500	38.4500	-6.105%	1	228	-37.737%
2026-04-27	40.9500	40.9500	40.9500	40.9500	+2.401%	3	228	-41.538%
2026-04-24	39.9500	39.9900	39.9400	39.9900	+1.343%	3	228	-40.135%
2026-04-23	39.9300	39.9300	39.4600	39.4600	-2.975%	4	229	-39.331%
2026-04-22	39.7300	40.6700	39.7300	40.6700	+3.856%	6	230	-41.136%
2026-04-21	40.0500	42.2800	39.1600	39.1600	-25.735%	6	232	-38.866%
2026-04-20	52.7300	52.7300	52.7300	52.7300	-3.070%	1	232	-54.599%
2026-04-16	53.8500	54.4000	53.8000	54.4000	-2.788%	6	231	-55.993%
2026-04-13	55.9600	55.9600	55.9600	55.9600	-4.505%	1	235	-57.219%
2026-04-10	58.6000	58.6000	58.6000	58.6000	+1.736%	1	237	-59.147%
2026-04-09	57.2500	57.6000	57.2500	57.6000	-1.285%	6	237	-58.438%
2026-04-08	58.0000	58.3500	58.0000	58.3500	-4.266%	2	234	-58.972%
2026-04-07	61.0000	61.0500	60.9000	60.9500	-19.132%	60	233	-60.722%
2026-04-02	74.8500	75.3700	74.8500	75.3700	-1.926%	2	242	-68.237%
2026-04-01	76.8500	76.8500	76.8500	76.8500	-11.514%	1	242	-68.848%
2026-03-30	86.8500	86.8500	86.8500	86.8500	+10.962%	1	242	-72.435%
2026-03-25	78.4100	78.4100	78.1800	78.2700	+6.562%	3	243	-69.414%
2026-03-23	73.4500	73.4500	73.4500	73.4500	+1.450%	1	243	-67.406%
2026-03-20	72.4000	72.4000	72.4000	72.4000	+1.828%	1	243	-66.934%
2026-03-19	70.2300	71.1000	70.2300	71.1000	+1.210%	4	242	-66.329%
2026-03-16	69.9900	70.2500	69.9900	70.2500	-3.899%	2	242	-65.922%
2026-03-13	73.1000	73.1000	73.1000	73.1000	+3.835%	1	242	-67.250%
2026-03-05	70.4000	70.4000	70.4000	70.4000	+2.699%	1	242	-65.994%
2026-03-02	68.5500	68.5500	68.5500	68.5500	-7.987%	1	242	-65.077%
2026-02-25	74.5000	74.5000	74.5000	74.5000	+6.749%	1	240	-67.866%
2026-02-17	70.0300	70.0300	69.7900	69.7900	-10.064%	2	240	-65.697%
2026-02-06	77.0000	77.6000	77.0000	77.6000	-4.198%	2	241	-69.149%
2026-02-05	80.1800	81.0000	80.1800	81.0000	+10.414%	2	240	-70.444%
2026-02-03	74.6300	74.6300	73.3600	73.3600	+4.800%	2	239	-67.366%
2026-02-02	70.0000	70.0000	70.0000	70.0000	-1.130%	1	240	-65.800%
2026-01-30	70.8000	70.8000	70.8000	70.8000	+1.841%	2	240	-66.186%
2026-01-29	69.5200	69.5200	69.5200	69.5200	+1.489%	1	240	-65.564%
2026-01-28	68.1500	68.5000	67.7600	68.5000	-6.229%	4	240	-65.051%
2026-01-27	74.5000	77.8000	70.2300	73.0500	+59.324%	16	242	-67.228%
2026-01-26	45.6600	46.0000	45.6600	45.8500	+0.592%	3	240	-47.786%
2026-01-22	46.0000	46.0000	45.5800	45.5800	-4.304%	2	238	-47.477%
2026-01-21	48.6000	48.6000	47.6300	47.6300	-9.449%	4	240	-49.738%
2026-01-16	52.7500	52.7500	52.5600	52.6000	+3.340%	5	244	-54.487%
2026-01-15	50.9000	50.9000	50.9000	50.9000	-4.107%	1	244	-52.967%
2026-01-13	51.5000	53.2700	51.5000	53.0800	+7.232%	12	244	-54.898%
2026-01-09	49.4000	49.5000	49.4000	49.5000	+0.712%	6	234	-51.636%
2026-01-08	49.0000	49.1500	49.0000	49.1500	+1.550%	2	233	-51.292%
2026-01-06	47.0000	48.4000	46.7900	48.4000	-9.953%	14	232	-50.537%
2026-01-02	54.5500	54.5500	51.9200	53.7500	+0.355%	17	240	-55.460%
2025-12-30	53.5600	53.5600	53.5600	53.5600	-3.669%	1	239	-55.302%
2025-12-29	55.6000	55.6000	55.6000	55.6000	-1.593%	1	239	-56.942%
2025-12-23	56.5000	56.5000	56.5000	56.5000	-1.396%	1	238	-57.628%
2025-12-22	57.2000	58.0000	57.0000	57.3000	+5.525%	14	238	-58.220%
2025-12-19	54.0500	54.3000	54.0500	54.3000	-3.638%	3	225	-55.912%
2025-12-18	57.0000	57.0000	56.0000	56.3500	+3.394%	62	224	-57.516%
2025-12-17	54.2000	54.5000	54.2000	54.5000	+2.830%	2	163	-56.073%
2025-12-12	53.0000	53.0000	53.0000	53.0000	-3.636%	1	163	-54.830%
2025-12-11	55.0000	55.0000	55.0000	55.0000	-9.196%	2	163	-56.473%
2025-12-10	60.5700	60.5700	60.5700	60.5700	+3.432%	1	163	-60.475%
2025-12-08	58.0000	58.5600	58.0000	58.5600	+2.378%	3	162	-59.119%
2025-12-05	57.2000	57.2000	57.2000	57.2000	+3.249%	4	159	-58.147%
2025-12-04	55.3300	55.4000	55.3300	55.4000	-8.233%	3	159	-56.787%
2025-12-02	60.3700	60.3700	60.3700	60.3700	+2.357%	1	156	-60.345%
2025-12-01	58.9800	58.9800	58.9800	58.9800	+1.340%	1	155	-59.410%
2025-11-28	58.2000	58.2000	58.2000	58.2000	+0.431%	1	154	-58.866%
2025-11-26	57.5000	57.9500	56.9900	57.9500	-2.145%	16	140	-58.689%
2025-11-25	59.2200	59.2200	59.2200	59.2200	-7.786%	1	140	-59.574%
2025-11-21	64.2200	64.2200	64.2200	64.2200	-3.064%	2	139	-62.722%
2025-11-20	66.2500	66.2500	66.2500	66.2500	-0.570%	1	139	-63.864%
2025-11-18	65.0900	66.6300	65.0900	66.6300	+8.518%	12	139	-64.070%
2025-11-17	61.4000	61.4000	61.4000	61.4000	-0.968%	1	130	-61.010%
2025-11-14	63.0900	63.0900	60.8900	62.0000	+7.864%	15	130	-61.387%
2025-11-13	58.5200	58.5200	57.4800	57.4800	+0.577%	4	130	-58.351%
2025-11-12	57.1500	57.1500	57.1500	57.1500	-9.558%	1	131	-58.110%
2025-11-10	61.6800	64.1800	61.6800	63.1900	+0.302%	13	131	-62.114%
2025-11-07	64.2800	65.1000	63.0000	63.0000	+2.273%	7	131	-62.000%
2025-11-06	61.6000	61.6000	61.6000	61.6000	+1.149%	1	130	-61.136%
2025-11-05	60.9000	60.9000	60.9000	60.9000	+1.856%	1	130	-60.690%
2025-11-04	59.7900	59.7900	59.7900	59.7900	+2.205%	1	129	-59.960%
2025-11-03	56.7000	60.9000	56.7000	58.5000	+10.398%	15	129	-59.077%
2025-10-31	51.0900	55.0000	51.0900	52.9900	-2.323%	7	129	-54.822%
2025-10-30	50.1500	54.2500	50.1500	54.2500	+11.856%	15	129	-55.871%
2025-10-29	46.0000	50.0000	45.0000	48.5000	+9.038%	133	129	-50.639%
2025-10-28	43.0000	47.8300	43.0000	44.4800	-4.076%	33	192	-46.178%
2025-10-27	47.7200	47.7200	45.6500	46.3700	-4.155%	3	201	-48.372%
2025-10-22	48.8000	48.8000	48.3800	48.3800	+2.543%	2	201	-50.517%
2025-10-21	46.6500	47.1800	46.6500	47.1800	-0.986%	2	200	-49.258%
2025-10-16	47.6200	47.8500	47.6200	47.6500	+1.275%	4	200	-49.759%
2025-10-15	46.7000	48.2900	46.7000	47.0500	-1.938%	22	199	-49.118%
2025-10-13	47.9800	47.9800	47.9800	47.9800	-0.560%	2	200	-50.104%
2025-10-10	46.0000	48.2500	46.0000	48.2500	+10.286%	21	202	-50.383%
2025-10-09	42.9400	43.7500	42.7500	43.7500	+2.339%	4	192	-45.280%
2025-10-08	42.7500	42.7500	42.7500	42.7500	-2.286%	50	194	-44.000%
2025-10-07	44.9000	44.9000	43.7500	43.7500	-2.735%	3	194	-45.280%
2025-10-06	44.3000	44.9800	44.3000	44.9800	-4.094%	5	192	-46.776%
2025-10-02	46.9000	46.9000	46.9000	46.9000	-4.286%	2	189	-48.955%
2025-09-30	49.0000	49.0000	49.0000	49.0000	-1.705%	1	191	-51.143%
2025-09-26	49.8500	49.8500	49.8500	49.8500	+2.890%	1	190	-51.976%
2025-09-25	49.0000	49.5300	48.4500	48.4500	+12.023%	6	189	-50.588%
2025-09-24	47.6500	47.6500	43.2500	43.2500	-11.554%	11	189	-44.647%
2025-09-23	47.6000	48.9000	47.6000	48.9000	-3.264%	53	178	-51.043%
2025-09-19	50.5500	50.5500	50.5500	50.5500	-3.897%	1	126	-52.641%
2025-09-18	52.5200	52.7000	52.1000	52.6000	+4.158%	5	126	-54.487%
2025-09-17	49.5000	50.5000	49.5000	50.5000	+5.165%	3	124	-52.594%
2025-09-15	47.5000	48.3000	47.5000	48.0200	0.000%	122	121	-50.146%