Dark

UNH20280121P330
UNH Jan 21 2028 330.00 Put (UNH280121P00330000)
option OPRA

EOD

Sep 23, 2026

31.06+1.503%(+0.46)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	31.4600	31.4600	30.8500	31.0600	+1.503%	11	621	0.000%
2026-09-18	30.7600	30.7600	30.6000	30.6000	+4.082%	3	618	+1.503%
2026-09-17	29.1200	29.4000	29.1200	29.4000	-3.130%	2	617	+5.646%
2026-09-15	30.2000	30.3500	29.9000	30.3500	+7.244%	13	617	+2.339%
2026-09-14	28.3000	28.3000	28.3000	28.3000	+3.663%	1	625	+9.753%
2026-09-09	29.9000	29.9000	27.1000	27.3000	+7.480%	5	625	+13.773%
2026-09-08	27.2500	27.2500	25.4000	25.4000	-1.817%	4	626	+22.283%
2026-09-04	25.8700	25.8700	25.8700	25.8700	+5.377%	3	623	+20.062%
2026-09-03	24.5500	24.5500	24.5500	24.5500	-3.423%	1	623	+26.517%
2026-09-02	25.5500	25.6200	25.4200	25.4200	-10.177%	3	623	+22.187%
2026-08-31	28.3000	28.3000	28.3000	28.3000	+1.909%	2	623	+9.753%
2026-08-27	27.7000	27.7700	27.7000	27.7700	+4.007%	2	623	+11.847%
2026-08-26	26.2500	26.7000	26.2500	26.7000	-6.578%	4	623	+16.330%
2026-08-21	28.5800	28.5800	28.5800	28.5800	-3.706%	1	623	+8.677%
2026-08-20	29.2900	30.1000	28.9000	29.6800	+1.993%	86	623	+4.650%
2026-08-19	27.7500	29.1000	27.7500	29.1000	+6.204%	27	564	+6.735%
2026-08-18	27.4500	27.4500	27.3000	27.4000	-0.291%	7	537	+13.358%
2026-08-14	27.4800	27.4800	27.4800	27.4800	+1.029%	1	538	+13.028%
2026-08-13	26.6300	27.2000	26.6300	27.2000	+3.226%	5	537	+14.191%
2026-08-12	26.5000	26.5000	26.3500	26.3500	-1.422%	16	534	+17.875%
2026-08-11	26.5500	26.7300	26.5500	26.7300	+2.610%	4	520	+16.199%
2026-08-10	25.9500	26.0500	25.9500	26.0500	-0.762%	12	518	+19.232%
2026-08-07	26.2500	26.2500	26.2500	26.2500	-6.250%	5	508	+18.324%
2026-08-06	28.0000	28.0000	28.0000	28.0000	+12.000%	1	511	+10.929%
2026-07-28	25.0000	25.0000	25.0000	25.0000	-3.400%	1	511	+24.240%
2026-07-27	25.8800	25.8800	25.8800	25.8800	+1.490%	1	511	+20.015%
2026-07-24	25.5000	25.5000	25.5000	25.5000	+7.143%	14	511	+21.804%
2026-07-22	23.8000	23.8000	23.8000	23.8000	+1.493%	1	497	+30.504%
2026-07-21	23.4500	23.4500	23.4500	23.4500	-6.908%	1	497	+32.452%
2026-07-14	24.9800	25.1900	24.9800	25.1900	-4.038%	2	496	+23.303%
2026-06-26	26.2000	26.4200	26.2000	26.2500	-12.325%	10	495	+18.324%
2026-06-23	29.9400	29.9400	29.9400	29.9400	-6.438%	10	495	+3.741%
2026-06-08	32.0000	32.0000	32.0000	32.0000	-5.882%	1	485	-2.938%
2026-06-04	34.0000	34.0000	34.0000	34.0000	-8.823%	5	485	-8.647%
2026-05-29	37.4600	37.4600	37.2900	37.2900	+3.872%	6	485	-16.707%
2026-05-28	35.9000	35.9000	35.9000	35.9000	-3.078%	1	480	-13.482%
2026-05-26	37.0400	37.0400	37.0400	37.0400	+5.980%	1	481	-16.145%
2026-05-22	34.9500	34.9500	34.9500	34.9500	-0.143%	1	482	-11.130%
2026-05-18	35.0000	35.0000	35.0000	35.0000	+4.260%	1	483	-11.257%
2026-05-14	32.5900	33.5700	32.5900	33.5700	+4.352%	3	484	-7.477%
2026-05-13	31.9000	32.2400	31.9000	32.1700	-3.970%	7	484	-3.450%
2026-05-12	33.3500	34.1200	33.3000	33.5000	-6.136%	42	484	-7.284%
2026-05-11	35.6200	35.6900	35.6200	35.6900	-6.717%	2	484	-12.973%
2026-05-04	38.1300	38.2600	38.1300	38.2600	+0.764%	2	480	-18.819%
2026-05-01	37.8700	37.9700	37.8700	37.9700	-3.629%	2	479	-18.199%
2026-04-28	39.4000	39.4000	39.4000	39.4000	-11.061%	2	479	-21.168%
2026-04-27	44.4400	45.1000	44.2500	44.3000	-0.360%	6	481	-29.887%
2026-04-24	44.2500	44.4600	44.2500	44.4600	+0.588%	4	482	-30.139%
2026-04-22	44.0000	44.2000	44.0000	44.2000	+2.197%	2	481	-29.729%
2026-04-21	45.7000	45.7000	43.2500	43.2500	-23.802%	7	482	-28.185%
2026-04-20	56.5500	56.7600	56.5500	56.7600	+0.460%	2	482	-45.278%
2026-04-17	56.6200	56.6200	56.5000	56.5000	-6.395%	12	482	-45.027%
2026-04-16	60.3600	60.3600	60.3600	60.3600	+1.190%	2	485	-48.542%
2026-04-15	60.2000	60.2000	59.6500	59.6500	-1.730%	6	484	-47.930%
2026-04-14	60.6000	60.7000	60.6000	60.7000	-3.971%	40	481	-48.830%
2026-04-07	67.9200	67.9200	62.7500	63.2100	-22.915%	12	482	-50.862%
2026-04-02	82.0000	82.0000	82.0000	82.0000	-2.206%	1	483	-62.122%
2026-04-01	83.8500	83.8500	83.8500	83.8500	-8.809%	3	483	-62.958%
2026-03-30	91.9500	91.9500	91.9500	91.9500	+6.919%	4	483	-66.221%
2026-03-25	86.0000	86.0000	86.0000	86.0000	+11.183%	1	487	-63.884%
2026-03-19	77.3500	77.3500	77.3500	77.3500	+0.913%	1	487	-59.845%
2026-03-16	76.5500	76.6500	76.5500	76.6500	-3.585%	2	487	-59.478%
2026-03-13	79.5000	79.5000	79.5000	79.5000	-2.930%	1	487	-60.931%
2026-03-12	81.9000	81.9000	81.9000	81.9000	+3.605%	1	487	-62.076%
2026-03-09	79.0500	79.0500	79.0500	79.0500	+6.680%	3	487	-60.708%
2026-03-04	74.1000	74.1000	74.1000	74.1000	-3.264%	1	487	-58.084%
2026-02-27	77.4000	77.4000	76.6000	76.6000	-1.225%	2	488	-59.452%
2026-02-26	77.7000	77.7000	77.5500	77.5500	-4.259%	7	487	-59.948%
2026-02-25	81.0000	81.0000	81.0000	81.0000	+7.129%	1	483	-61.654%
2026-02-13	75.6100	75.6100	75.6100	75.6100	-9.449%	1	483	-58.921%
2026-02-06	85.5000	85.5000	83.5000	83.5000	-0.179%	22	483	-62.802%
2026-02-04	83.6500	83.6500	83.6500	83.6500	+3.527%	5	494	-62.869%
2026-02-03	80.8000	80.8000	80.8000	80.8000	+4.636%	1	494	-61.559%
2026-02-02	77.2200	77.2200	77.2200	77.2200	-0.809%	3	495	-59.777%
2026-01-30	76.8900	77.8500	76.8900	77.8500	+3.620%	13	498	-60.103%
2026-01-29	75.1300	75.1300	75.1300	75.1300	-1.145%	2	491	-58.658%
2026-01-28	76.0000	76.0000	76.0000	76.0000	-4.964%	60	491	-59.132%
2026-01-27	76.0000	80.8000	76.0000	79.9700	+57.576%	68	551	-61.160%
2026-01-26	50.0000	50.7500	49.9300	50.7500	+3.571%	6	489	-38.798%
2026-01-23	48.8400	49.0000	48.8400	49.0000	-2.196%	7	491	-36.612%
2026-01-22	52.0000	52.0000	50.1000	50.1000	-5.827%	11	491	-38.004%
2026-01-21	54.5700	54.5700	53.2000	53.2000	-7.398%	11	502	-41.617%
2026-01-16	57.8200	57.8200	56.7000	57.4500	+2.589%	252	260	-45.936%
2026-01-15	57.7000	57.9900	56.0000	56.0000	-1.892%	51	260	-44.536%
2026-01-13	57.0800	57.0800	57.0800	57.0800	+1.656%	1	211	-45.585%
2026-01-12	57.0500	57.0500	56.1500	56.1500	+2.407%	2	211	-44.684%
2026-01-09	54.8300	54.8300	54.8300	54.8300	+3.258%	1	211	-43.352%
2026-01-08	53.1000	53.1000	53.1000	53.1000	-3.191%	10	212	-41.507%
2026-01-07	54.2500	55.3500	54.2500	54.8500	+5.077%	9	222	-43.373%
2026-01-06	52.9000	52.9000	51.5000	52.2000	-5.946%	40	224	-40.498%
2026-01-05	56.5400	56.5400	55.5000	55.5000	-5.128%	11	254	-44.036%
2026-01-02	60.1000	61.0000	58.5000	58.5000	-0.595%	7	254	-46.906%
2025-12-31	58.5000	59.1000	58.5000	58.8500	-1.851%	60	210	-47.222%
2025-12-30	59.0500	59.9600	59.0500	59.9600	-0.382%	7	210	-48.199%
2025-12-26	60.9000	60.9000	59.7100	60.1900	-1.489%	5	216	-48.397%
2025-12-24	61.1000	61.1000	61.1000	61.1000	-1.563%	3	212	-49.165%
2025-12-23	62.0000	62.0700	62.0000	62.0700	+0.113%	2	212	-49.960%
2025-12-22	62.0000	62.0000	62.0000	62.0000	+2.956%	4	211	-49.903%
2025-12-19	59.3200	60.2200	59.2500	60.2200	-1.601%	3	207	-48.422%
2025-12-18	60.0000	61.2000	60.0000	61.2000	+3.431%	3	206	-49.248%
2025-12-17	59.1700	59.1700	59.1700	59.1700	+0.288%	1	205	-47.507%
2025-12-16	58.1000	59.0000	58.1000	59.0000	+2.698%	2	205	-47.356%
2025-12-15	57.4500	57.4500	57.4500	57.4500	+0.437%	1	203	-45.936%
2025-12-12	56.4000	57.2000	56.4000	57.2000	-1.887%	53	203	-45.699%
2025-12-11	58.3000	58.3000	58.3000	58.3000	-8.621%	1	152	-46.724%
2025-12-09	63.8400	64.0000	63.8000	63.8000	+3.069%	4	151	-51.317%
2025-12-05	61.9900	62.9600	61.7800	61.9000	+1.144%	22	150	-49.822%
2025-12-04	60.2300	61.4400	60.2300	61.2000	+6.918%	7	139	-49.248%
2025-12-03	57.2400	57.2400	57.2400	57.2400	-10.772%	1	137	-45.737%
2025-12-01	63.6000	64.2700	63.6000	64.1500	+1.503%	3	136	-51.582%
2025-11-28	63.2000	63.2000	63.2000	63.2000	-0.909%	2	136	-50.854%
2025-11-26	63.5500	63.7800	63.5500	63.7800	-4.806%	2	133	-51.301%
2025-11-21	67.8500	68.0100	67.0000	67.0000	-9.128%	4	133	-53.642%
2025-11-18	73.7300	73.7300	73.7300	73.7300	+9.327%	1	133	-57.873%
2025-11-14	67.4900	67.5500	67.2500	67.4400	+5.375%	22	132	-53.944%
2025-11-13	64.0000	64.0000	64.0000	64.0000	+4.918%	1	110	-51.469%
2025-11-12	60.9000	61.0000	60.9000	61.0000	-9.226%	3	110	-49.082%
2025-11-11	67.0000	67.2000	67.0000	67.2000	-1.394%	2	107	-53.780%
2025-11-10	67.0600	68.4000	67.0600	68.1500	-2.210%	3	106	-54.424%
2025-11-07	69.6900	69.6900	69.6900	69.6900	+3.551%	4	105	-55.431%
2025-11-06	67.3000	67.3000	67.3000	67.3000	+1.708%	1	105	-53.848%
2025-11-05	66.1900	66.1900	66.1700	66.1700	+1.894%	2	105	-53.060%
2025-11-04	64.0000	64.9400	64.0000	64.9400	+1.787%	2	106	-52.171%
2025-11-03	63.2500	64.1000	63.1900	63.8000	+6.333%	58	96	-51.317%
2025-10-31	60.0000	60.0000	60.0000	60.0000	+6.458%	1	96	-48.233%
2025-10-30	60.1000	60.1000	56.3600	56.3600	+4.506%	13	95	-44.890%
2025-10-29	50.1600	53.9300	50.1000	53.9300	+10.899%	3	95	-42.407%
2025-10-28	49.6500	51.7300	47.0000	48.6300	-10.425%	66	95	-36.130%
2025-10-22	54.2900	54.2900	54.2900	54.2900	+4.605%	1	53	-42.789%
2025-10-16	51.9000	51.9000	51.9000	51.9000	+1.268%	1	52	-40.154%
2025-10-15	50.8000	53.2900	50.8000	51.2500	-1.347%	31	52	-39.395%
2025-10-13	52.2500	52.2500	51.9500	51.9500	+0.874%	2	38	-40.212%
2025-10-10	47.8500	51.5000	47.8500	51.5000	+8.307%	8	39	-39.689%
2025-10-09	47.5500	47.5500	47.5500	47.5500	+3.527%	1	31	-34.679%
2025-10-08	45.6400	46.1500	45.6400	45.9300	-4.313%	4	31	-32.375%
2025-10-03	49.9500	49.9500	46.7700	48.0000	-6.469%	4	31	-35.292%
2025-10-02	52.7500	52.7500	51.3200	51.3200	-3.877%	2	33	-39.478%
2025-10-01	53.4000	53.4000	53.3900	53.3900	-1.093%	6	32	-41.824%
2025-09-30	53.0000	53.9800	53.0000	53.9800	-1.045%	2	26	-42.460%
2025-09-26	54.5500	54.5500	54.5500	54.5500	+1.963%	1	24	-43.061%
2025-09-25	53.5000	53.5000	53.5000	53.5000	-3.080%	1	23	-41.944%
2025-09-19	57.5000	57.5000	53.4500	55.2000	-4.762%	12	22	-43.732%
2025-09-18	54.0000	58.0000	54.0000	57.9600	0.000%	15	11	-46.411%