Dark

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

EOD

Sep 24, 2026

26.66-2.309%(-0.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	26.6600	26.6600	26.6600	26.6600	-2.309%	5	438	0.000%
2026-09-23	28.5100	28.5100	27.2800	27.2900	+2.210%	7	438	-2.309%
2026-09-22	26.2900	26.7000	26.2300	26.7000	+0.717%	12	438	-0.150%
2026-09-18	27.0500	27.0500	26.5100	26.5100	+1.962%	20	428	+0.566%
2026-09-17	26.0500	26.0500	26.0000	26.0000	-3.846%	13	428	+2.538%
2026-09-16	26.3000	27.0800	26.1000	27.0400	+0.745%	72	433	-1.405%
2026-09-15	26.8400	26.8400	26.8400	26.8400	+6.720%	10	391	-0.671%
2026-09-14	24.8000	25.3500	24.5500	25.1500	-6.679%	45	391	+6.004%
2026-09-11	27.6500	27.6500	26.6500	26.9500	+10.225%	41	392	-1.076%
2026-09-10	24.4500	24.4500	24.1900	24.4500	+2.645%	5	376	+9.039%
2026-09-09	26.3200	26.5000	23.8200	23.8200	+3.206%	24	377	+11.923%
2026-09-03	22.1600	23.0800	22.1600	23.0800	+1.585%	3	389	+15.511%
2026-09-02	22.6100	22.7200	22.6100	22.7200	-1.857%	2	389	+17.342%
2026-09-01	23.1500	23.1500	23.1500	23.1500	-1.489%	2	390	+15.162%
2026-08-26	23.4000	23.5000	23.4000	23.5000	-3.964%	4	388	+13.447%
2026-08-25	24.3900	24.4700	24.3900	24.4700	-4.414%	2	384	+8.950%
2026-08-21	25.6000	25.6000	25.6000	25.6000	-1.916%	1	385	+4.141%
2026-08-20	26.1000	26.1000	26.1000	26.1000	+0.772%	1	384	+2.146%
2026-08-19	24.5000	25.9000	24.5000	25.9000	+7.025%	187	385	+2.934%
2026-08-18	24.5000	24.5000	24.2000	24.2000	-5.837%	13	295	+10.165%
2026-08-17	24.4000	25.7000	24.3700	25.7000	+8.302%	5	287	+3.735%
2026-08-14	23.7200	23.7300	23.7200	23.7300	-0.919%	2	287	+12.347%
2026-08-13	23.9500	23.9500	23.9500	23.9500	+0.461%	3	287	+11.315%
2026-08-11	23.6000	23.8400	23.6000	23.8400	+2.405%	2	286	+11.829%
2026-08-10	23.1100	23.2800	23.1100	23.2800	-2.757%	2	285	+14.519%
2026-08-04	23.7200	23.9400	23.7200	23.9400	+6.637%	2	284	+11.362%
2026-07-31	22.4500	22.4500	22.4500	22.4500	+4.176%	1	283	+18.753%
2026-07-30	24.3600	24.4500	21.5500	21.5500	-6.508%	26	283	+23.712%
2026-07-28	23.1500	23.1500	23.0500	23.0500	0.000%	2	273	+15.662%
2026-07-27	23.0500	23.0500	23.0500	23.0500	+0.217%	2	273	+15.662%
2026-07-20	23.1000	23.1000	23.0000	23.0000	-0.433%	6	275	+15.913%
2026-07-16	20.5500	23.1000	20.5500	23.1000	+5.000%	7	275	+15.411%
2026-07-13	22.0000	22.0000	22.0000	22.0000	-7.251%	1	274	+21.182%
2026-06-26	23.5500	24.0100	23.5500	23.7200	-12.213%	10	274	+12.395%
2026-06-18	27.0000	27.1500	27.0000	27.0200	+2.543%	4	280	-1.332%
2026-06-17	26.3500	26.3500	26.3500	26.3500	-11.369%	14	280	+1.176%
2026-06-05	29.7300	29.7300	29.7300	29.7300	-14.692%	1	280	-10.326%
2026-06-01	34.8500	34.8500	34.8500	34.8500	+5.831%	1	280	-23.501%
2026-05-27	32.9300	32.9300	32.9300	32.9300	+0.827%	1	280	-19.040%
2026-05-21	32.6200	32.6600	32.6200	32.6600	+7.931%	2	280	-18.371%
2026-05-19	30.2600	30.2600	30.2600	30.2600	+3.418%	10	280	-11.897%
2026-05-14	29.2600	29.2600	29.2600	29.2600	-1.149%	1	279	-8.886%
2026-05-13	29.6000	29.6000	29.6000	29.6000	-6.388%	1	279	-9.932%
2026-05-12	30.8700	31.6200	30.8700	31.6200	-1.033%	8	279	-15.686%
2026-05-11	32.3500	32.3500	31.9500	31.9500	+1.687%	11	279	-16.557%
2026-05-08	33.0500	33.0500	30.8700	31.4200	-13.300%	5	278	-15.150%
2026-05-06	36.2400	36.2400	36.2400	36.2400	+5.257%	1	277	-26.435%
2026-05-04	35.0000	35.0000	34.2000	34.4300	-1.488%	82	277	-22.568%
2026-04-29	35.1000	35.2500	34.8000	34.9500	-9.103%	7	230	-23.720%
2026-04-28	38.4500	38.4500	38.4500	38.4500	-6.105%	1	228	-30.663%
2026-04-27	40.9500	40.9500	40.9500	40.9500	+2.401%	3	228	-34.896%
2026-04-24	39.9500	39.9900	39.9400	39.9900	+1.343%	3	228	-33.333%
2026-04-23	39.9300	39.9300	39.4600	39.4600	-2.975%	4	229	-32.438%
2026-04-22	39.7300	40.6700	39.7300	40.6700	+3.856%	6	230	-34.448%
2026-04-21	40.0500	42.2800	39.1600	39.1600	-25.735%	6	232	-31.920%
2026-04-20	52.7300	52.7300	52.7300	52.7300	-3.070%	1	232	-49.441%
2026-04-16	53.8500	54.4000	53.8000	54.4000	-2.788%	6	231	-50.993%
2026-04-13	55.9600	55.9600	55.9600	55.9600	-4.505%	1	235	-52.359%
2026-04-10	58.6000	58.6000	58.6000	58.6000	+1.736%	1	237	-54.505%
2026-04-09	57.2500	57.6000	57.2500	57.6000	-1.285%	6	237	-53.715%
2026-04-08	58.0000	58.3500	58.0000	58.3500	-4.266%	2	234	-54.310%
2026-04-07	61.0000	61.0500	60.9000	60.9500	-19.132%	60	233	-56.259%
2026-04-02	74.8500	75.3700	74.8500	75.3700	-1.926%	2	242	-64.628%
2026-04-01	76.8500	76.8500	76.8500	76.8500	-11.514%	1	242	-65.309%
2026-03-30	86.8500	86.8500	86.8500	86.8500	+10.962%	1	242	-69.303%
2026-03-25	78.4100	78.4100	78.1800	78.2700	+6.562%	3	243	-65.938%
2026-03-23	73.4500	73.4500	73.4500	73.4500	+1.450%	1	243	-63.703%
2026-03-20	72.4000	72.4000	72.4000	72.4000	+1.828%	1	243	-63.177%
2026-03-19	70.2300	71.1000	70.2300	71.1000	+1.210%	4	242	-62.504%
2026-03-16	69.9900	70.2500	69.9900	70.2500	-3.899%	2	242	-62.050%
2026-03-13	73.1000	73.1000	73.1000	73.1000	+3.835%	1	242	-63.529%
2026-03-05	70.4000	70.4000	70.4000	70.4000	+2.699%	1	242	-62.131%
2026-03-02	68.5500	68.5500	68.5500	68.5500	-7.987%	1	242	-61.109%
2026-02-25	74.5000	74.5000	74.5000	74.5000	+6.749%	1	240	-64.215%
2026-02-17	70.0300	70.0300	69.7900	69.7900	-10.064%	2	240	-61.800%
2026-02-06	77.0000	77.6000	77.0000	77.6000	-4.198%	2	241	-65.644%
2026-02-05	80.1800	81.0000	80.1800	81.0000	+10.414%	2	240	-67.086%
2026-02-03	74.6300	74.6300	73.3600	73.3600	+4.800%	2	239	-63.659%
2026-02-02	70.0000	70.0000	70.0000	70.0000	-1.130%	1	240	-61.914%
2026-01-30	70.8000	70.8000	70.8000	70.8000	+1.841%	2	240	-62.345%
2026-01-29	69.5200	69.5200	69.5200	69.5200	+1.489%	1	240	-61.651%
2026-01-28	68.1500	68.5000	67.7600	68.5000	-6.229%	4	240	-61.080%
2026-01-27	74.5000	77.8000	70.2300	73.0500	+59.324%	16	242	-63.504%
2026-01-26	45.6600	46.0000	45.6600	45.8500	+0.592%	3	240	-41.854%
2026-01-22	46.0000	46.0000	45.5800	45.5800	-4.304%	2	238	-41.509%
2026-01-21	48.6000	48.6000	47.6300	47.6300	-9.449%	4	240	-44.027%
2026-01-16	52.7500	52.7500	52.5600	52.6000	+3.340%	5	244	-49.316%
2026-01-15	50.9000	50.9000	50.9000	50.9000	-4.107%	1	244	-47.623%
2026-01-13	51.5000	53.2700	51.5000	53.0800	+7.232%	12	244	-49.774%
2026-01-09	49.4000	49.5000	49.4000	49.5000	+0.712%	6	234	-46.141%
2026-01-08	49.0000	49.1500	49.0000	49.1500	+1.550%	2	233	-45.758%
2026-01-06	47.0000	48.4000	46.7900	48.4000	-9.953%	14	232	-44.917%
2026-01-02	54.5500	54.5500	51.9200	53.7500	+0.355%	17	240	-50.400%
2025-12-30	53.5600	53.5600	53.5600	53.5600	-3.669%	1	239	-50.224%
2025-12-29	55.6000	55.6000	55.6000	55.6000	-1.593%	1	239	-52.050%
2025-12-23	56.5000	56.5000	56.5000	56.5000	-1.396%	1	238	-52.814%
2025-12-22	57.2000	58.0000	57.0000	57.3000	+5.525%	14	238	-53.473%
2025-12-19	54.0500	54.3000	54.0500	54.3000	-3.638%	3	225	-50.902%
2025-12-18	57.0000	57.0000	56.0000	56.3500	+3.394%	62	224	-52.689%
2025-12-17	54.2000	54.5000	54.2000	54.5000	+2.830%	2	163	-51.083%
2025-12-12	53.0000	53.0000	53.0000	53.0000	-3.636%	1	163	-49.698%
2025-12-11	55.0000	55.0000	55.0000	55.0000	-9.196%	2	163	-51.527%
2025-12-10	60.5700	60.5700	60.5700	60.5700	+3.432%	1	163	-55.985%
2025-12-08	58.0000	58.5600	58.0000	58.5600	+2.378%	3	162	-54.474%
2025-12-05	57.2000	57.2000	57.2000	57.2000	+3.249%	4	159	-53.392%
2025-12-04	55.3300	55.4000	55.3300	55.4000	-8.233%	3	159	-51.877%
2025-12-02	60.3700	60.3700	60.3700	60.3700	+2.357%	1	156	-55.839%
2025-12-01	58.9800	58.9800	58.9800	58.9800	+1.340%	1	155	-54.798%
2025-11-28	58.2000	58.2000	58.2000	58.2000	+0.431%	1	154	-54.192%
2025-11-26	57.5000	57.9500	56.9900	57.9500	-2.145%	16	140	-53.995%
2025-11-25	59.2200	59.2200	59.2200	59.2200	-7.786%	1	140	-54.981%
2025-11-21	64.2200	64.2200	64.2200	64.2200	-3.064%	2	139	-58.486%
2025-11-20	66.2500	66.2500	66.2500	66.2500	-0.570%	1	139	-59.758%
2025-11-18	65.0900	66.6300	65.0900	66.6300	+8.518%	12	139	-59.988%
2025-11-17	61.4000	61.4000	61.4000	61.4000	-0.968%	1	130	-56.580%
2025-11-14	63.0900	63.0900	60.8900	62.0000	+7.864%	15	130	-57.000%
2025-11-13	58.5200	58.5200	57.4800	57.4800	+0.577%	4	130	-53.619%
2025-11-12	57.1500	57.1500	57.1500	57.1500	-9.558%	1	131	-53.351%
2025-11-10	61.6800	64.1800	61.6800	63.1900	+0.302%	13	131	-57.810%
2025-11-07	64.2800	65.1000	63.0000	63.0000	+2.273%	7	131	-57.683%
2025-11-06	61.6000	61.6000	61.6000	61.6000	+1.149%	1	130	-56.721%
2025-11-05	60.9000	60.9000	60.9000	60.9000	+1.856%	1	130	-56.223%
2025-11-04	59.7900	59.7900	59.7900	59.7900	+2.205%	1	129	-55.411%
2025-11-03	56.7000	60.9000	56.7000	58.5000	+10.398%	15	129	-54.427%
2025-10-31	51.0900	55.0000	51.0900	52.9900	-2.323%	7	129	-49.689%
2025-10-30	50.1500	54.2500	50.1500	54.2500	+11.856%	15	129	-50.857%
2025-10-29	46.0000	50.0000	45.0000	48.5000	+9.038%	133	129	-45.031%
2025-10-28	43.0000	47.8300	43.0000	44.4800	-4.076%	33	192	-40.063%
2025-10-27	47.7200	47.7200	45.6500	46.3700	-4.155%	3	201	-42.506%
2025-10-22	48.8000	48.8000	48.3800	48.3800	+2.543%	2	201	-44.895%
2025-10-21	46.6500	47.1800	46.6500	47.1800	-0.986%	2	200	-43.493%
2025-10-16	47.6200	47.8500	47.6200	47.6500	+1.275%	4	200	-44.050%
2025-10-15	46.7000	48.2900	46.7000	47.0500	-1.938%	22	199	-43.337%
2025-10-13	47.9800	47.9800	47.9800	47.9800	-0.560%	2	200	-44.435%
2025-10-10	46.0000	48.2500	46.0000	48.2500	+10.286%	21	202	-44.746%
2025-10-09	42.9400	43.7500	42.7500	43.7500	+2.339%	4	192	-39.063%
2025-10-08	42.7500	42.7500	42.7500	42.7500	-2.286%	50	194	-37.637%
2025-10-07	44.9000	44.9000	43.7500	43.7500	-2.735%	3	194	-39.063%
2025-10-06	44.3000	44.9800	44.3000	44.9800	-4.094%	5	192	-40.729%
2025-10-02	46.9000	46.9000	46.9000	46.9000	-4.286%	2	189	-43.156%
2025-09-30	49.0000	49.0000	49.0000	49.0000	-1.705%	1	191	-45.592%
2025-09-26	49.8500	49.8500	49.8500	49.8500	+2.890%	1	190	-46.520%
2025-09-25	49.0000	49.5300	48.4500	48.4500	+12.023%	6	189	-44.974%
2025-09-24	47.6500	47.6500	43.2500	43.2500	-11.554%	11	189	-38.358%
2025-09-23	47.6000	48.9000	47.6000	48.9000	-3.264%	53	178	-45.481%
2025-09-19	50.5500	50.5500	50.5500	50.5500	-3.897%	1	126	-47.260%
2025-09-18	52.5200	52.7000	52.1000	52.6000	+4.158%	5	126	-49.316%
2025-09-17	49.5000	50.5000	49.5000	50.5000	+5.165%	3	124	-47.208%
2025-09-15	47.5000	48.3000	47.5000	48.0200	0.000%	122	121	-44.481%