Dark

UNH20280121P340
UNH Jan 21 2028 340.00 Put (UNH280121P00340000)
option OPRA

EOD

Sep 22, 2026

32.65-5.499%(-1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	32.6500	32.6500	32.6500	32.6500	-5.499%	2	235	0.000%
2026-09-18	34.5500	34.5500	34.5500	34.5500	+10.915%	2	233	-5.499%
2026-09-14	31.1500	31.1500	31.1500	31.1500	+1.433%	4	231	+4.815%
2026-09-09	32.0000	32.0000	30.5400	30.7100	+4.991%	3	227	+6.317%
2026-09-08	28.9300	29.2500	28.9300	29.2500	-0.847%	41	226	+11.624%
2026-09-04	29.4200	29.5000	29.3000	29.5000	+5.357%	7	209	+10.678%
2026-09-03	28.0000	28.0000	28.0000	28.0000	-2.473%	43	209	+16.607%
2026-09-02	28.6500	28.7100	28.6500	28.7100	-3.980%	2	209	+13.723%
2026-09-01	30.2000	30.2000	29.9000	29.9000	-4.928%	4	209	+9.197%
2026-08-31	31.3500	31.4500	31.3500	31.4500	+0.866%	3	207	+3.816%
2026-08-27	31.1800	31.1800	31.1800	31.1800	-3.765%	1	204	+4.715%
2026-08-19	32.4000	32.4000	32.4000	32.4000	+4.685%	1	203	+0.772%
2026-08-18	30.7400	30.9500	30.7400	30.9500	-2.057%	8	202	+5.493%
2026-08-17	31.0000	31.6000	31.0000	31.6000	+6.937%	4	202	+3.323%
2026-08-12	29.5000	29.5500	29.5000	29.5500	-3.431%	10	202	+10.491%
2026-08-11	30.6000	30.6000	30.6000	30.6000	+5.517%	1	194	+6.699%
2026-08-10	29.0000	29.0000	29.0000	29.0000	-1.861%	43	193	+12.586%
2026-08-07	29.5500	29.5500	29.5500	29.5500	-1.664%	5	150	+10.491%
2026-08-06	30.2000	30.2000	30.0500	30.0500	+1.349%	7	155	+8.652%
2026-08-05	29.6500	29.6500	29.6500	29.6500	+11.299%	4	148	+10.118%
2026-07-29	26.6400	26.6400	26.6400	26.6400	-7.339%	1	144	+22.560%
2026-07-24	28.7500	28.7500	28.7500	28.7500	+5.543%	1	144	+13.565%
2026-07-22	27.2400	27.2400	27.2400	27.2400	+3.574%	1	144	+19.860%
2026-07-21	26.3000	26.3000	26.3000	26.3000	-9.154%	5	144	+24.144%
2026-07-20	28.9500	28.9500	28.9500	28.9500	+1.937%	5	142	+12.781%
2026-07-16	28.4000	28.4000	28.4000	28.4000	-0.351%	2	147	+14.965%
2026-07-14	28.5000	28.5000	28.5000	28.5000	-0.070%	1	145	+14.561%
2026-07-10	28.5200	28.5200	28.5200	28.5200	+3.333%	1	146	+14.481%
2026-07-09	27.6000	27.6000	27.6000	27.6000	-7.383%	1	147	+18.297%
2026-07-01	29.8000	29.8000	29.8000	29.8000	-4.792%	9	147	+9.564%
2026-06-25	31.3000	31.3000	31.3000	31.3000	-6.006%	2	147	+4.313%
2026-06-18	33.3000	33.3000	33.3000	33.3000	+3.480%	1	149	-1.952%
2026-06-16	32.1800	32.1800	32.1800	32.1800	+1.514%	1	149	+1.461%
2026-06-15	31.7000	31.7000	31.7000	31.7000	-10.198%	1	148	+2.997%
2026-06-10	35.2600	35.5600	35.2600	35.3000	+2.706%	22	148	-7.507%
2026-06-09	34.3700	34.3700	34.3700	34.3700	-5.810%	2	138	-5.004%
2026-06-08	36.4900	36.4900	36.4900	36.4900	-0.301%	1	139	-10.523%
2026-06-05	36.6000	36.6000	36.6000	36.6000	-9.719%	1	139	-10.792%
2026-05-26	40.5400	40.5400	40.5400	40.5400	+2.893%	1	138	-19.462%
2026-05-18	39.4000	39.4000	39.4000	39.4000	+10.148%	15	138	-17.132%
2026-05-13	35.7700	35.7700	35.7700	35.7700	-9.305%	1	138	-8.722%
2026-05-11	39.5000	39.5000	39.4000	39.4400	-4.964%	4	138	-17.216%
2026-05-08	41.5000	41.5000	41.5000	41.5000	-1.659%	10	137	-21.325%
2026-05-04	42.4500	42.4500	42.2000	42.2000	+0.596%	2	147	-22.630%
2026-05-01	41.8200	41.9500	41.8200	41.9500	-1.871%	2	146	-22.169%
2026-04-30	42.7500	42.7500	42.7500	42.7500	-6.147%	1	146	-23.626%
2026-04-28	46.1600	46.1600	45.5500	45.5500	-6.583%	3	146	-28.321%
2026-04-24	48.5000	48.7600	48.5000	48.7600	-4.710%	3	148	-33.039%
2026-04-21	51.4100	51.4100	48.0500	51.1700	-17.534%	12	147	-36.193%
2026-04-20	62.0500	62.0500	62.0500	62.0500	+1.372%	2	147	-47.381%
2026-04-17	63.7400	63.7400	61.2100	61.2100	-5.831%	3	147	-46.659%
2026-04-16	65.0000	65.0000	65.0000	65.0000	-6.205%	2	146	-49.769%
2026-04-08	69.3000	69.3000	69.3000	69.3000	+0.668%	1	144	-52.886%
2026-04-07	68.7300	68.8400	68.4600	68.8400	-24.929%	7	143	-52.571%
2026-04-02	91.7000	91.7000	91.7000	91.7000	-1.451%	1	138	-64.395%
2026-03-31	92.3000	93.0500	92.3000	93.0500	-6.303%	2	138	-64.911%
2026-03-30	99.0000	99.3100	99.0000	99.3100	+1.007%	2	136	-67.123%
2026-03-27	98.3200	98.3200	98.3200	98.3200	+6.465%	1	136	-66.792%
2026-03-23	92.3500	92.3500	92.3500	92.3500	+12.348%	1	136	-64.645%
2026-03-19	83.9000	84.1500	82.1000	82.2000	-4.806%	6	136	-60.280%
2026-03-12	86.3500	86.3500	86.3500	86.3500	+3.786%	2	136	-62.189%
2026-03-10	83.2000	83.2000	83.2000	83.2000	-1.011%	1	134	-60.757%
2026-02-27	84.0500	84.0500	84.0500	84.0500	-0.178%	1	147	-61.154%
2026-02-26	84.2000	84.2000	84.2000	84.2000	-3.451%	15	147	-61.223%
2026-02-25	87.2100	87.2100	87.2100	87.2100	-5.103%	1	133	-62.562%
2026-02-24	92.0000	92.0000	91.9000	91.9000	+1.558%	7	133	-64.472%
2026-02-11	90.4900	90.4900	90.4900	90.4900	-0.429%	1	126	-63.919%
2026-02-10	90.8900	90.8900	90.8800	90.8800	+4.400%	4	127	-64.074%
2026-02-03	85.0000	87.0500	85.0000	87.0500	+2.147%	5	129	-62.493%
2026-01-30	85.2200	85.2200	85.2200	85.2200	+3.927%	1	134	-61.687%
2026-01-28	82.0000	82.0000	82.0000	82.0000	+48.068%	1	135	-60.183%
2026-01-26	55.4500	55.4500	55.3800	55.3800	+2.841%	2	135	-41.044%
2026-01-23	53.0800	53.9000	53.0800	53.8500	-3.008%	4	135	-39.369%
2026-01-22	55.5200	55.5200	55.5200	55.5200	-2.596%	3	136	-41.192%
2026-01-21	59.5300	59.5300	57.0000	57.0000	-7.317%	2	139	-42.719%
2026-01-20	61.5000	61.5000	61.5000	61.5000	-0.742%	1	140	-46.911%
2026-01-14	61.9600	61.9600	61.9600	61.9600	-1.853%	1	140	-47.305%
2026-01-13	63.0000	63.3000	63.0000	63.1300	+4.347%	3	141	-48.281%
2026-01-12	60.5000	60.5000	60.5000	60.5000	+3.685%	1	139	-46.033%
2026-01-08	60.2800	60.2800	58.3500	58.3500	-5.045%	2	138	-44.045%
2026-01-07	61.4500	61.4500	61.4500	61.4500	+8.915%	1	137	-46.867%
2026-01-06	58.2400	58.2400	56.4200	56.4200	-6.682%	2	138	-42.130%
2026-01-05	60.4200	60.4600	60.2300	60.4600	-2.562%	9	140	-45.997%
2026-01-02	65.7500	65.7500	61.9200	62.0500	-5.339%	3	148	-47.381%
2025-12-31	65.4000	65.5500	65.4000	65.5500	+2.422%	2	145	-50.191%
2025-12-30	64.0000	64.0000	64.0000	64.0000	-0.760%	1	145	-48.984%
2025-12-26	64.4900	64.4900	64.4900	64.4900	-3.241%	4	146	-49.372%
2025-12-24	66.6500	66.6500	66.6500	66.6500	-1.274%	4	146	-51.013%
2025-12-23	67.5100	67.5100	67.5100	67.5100	-0.354%	1	146	-51.637%
2025-12-22	66.9600	67.7500	66.9600	67.7500	+7.574%	5	145	-51.808%
2025-12-15	62.9800	62.9800	62.9800	62.9800	+1.860%	4	140	-48.158%
2025-12-12	61.0000	61.8300	61.0000	61.8300	+2.708%	4	138	-47.194%
2025-12-11	65.3000	65.6500	60.2000	60.2000	-10.149%	45	140	-45.764%
2025-12-04	67.4100	67.4100	67.0000	67.0000	+1.531%	2	99	-51.269%
2025-12-03	65.9900	65.9900	65.9900	65.9900	-5.796%	7	97	-50.523%
2025-12-01	70.0500	70.0500	70.0500	70.0500	+0.893%	1	90	-53.390%
2025-11-26	68.5500	69.4300	68.4500	69.4300	-5.150%	20	74	-52.974%
2025-11-24	73.2000	73.2000	73.2000	73.2000	-1.837%	1	74	-55.396%
2025-11-21	76.2800	76.2800	74.5700	74.5700	-5.679%	2	75	-56.216%
2025-11-18	79.1100	79.1100	79.0100	79.0600	+5.287%	11	75	-58.702%
2025-11-14	71.9300	75.0900	71.8900	75.0900	+13.309%	17	78	-56.519%
2025-11-12	66.5200	66.5200	66.2700	66.2700	-7.958%	2	64	-50.732%
2025-11-11	74.0300	74.0300	71.6500	72.0000	-5.113%	31	63	-54.653%
2025-11-10	74.4000	75.8800	73.5200	75.8800	+0.384%	7	36	-56.972%
2025-11-07	75.5900	75.5900	75.5900	75.5900	+7.862%	4	32	-56.806%
2025-11-04	70.0800	70.0800	70.0800	70.0800	+0.473%	1	30	-53.410%
2025-11-03	68.6000	69.7500	68.6000	69.7500	+6.440%	23	45	-53.190%
2025-10-31	62.3600	65.5300	62.3600	65.5300	+6.553%	23	45	-50.175%
2025-10-30	61.4100	61.5000	61.3100	61.5000	+6.034%	3	22	-46.911%
2025-10-29	54.0000	58.0000	54.0000	58.0000	+11.538%	4	20	-43.707%
2025-10-28	54.0000	54.0000	51.9800	52.0000	-7.143%	4	17	-37.212%
2025-10-27	56.2000	57.2000	56.0000	56.0000	-4.648%	3	18	-41.696%
2025-10-23	58.7300	58.7300	58.7300	58.7300	+3.745%	1	18	-44.407%
2025-10-21	56.6100	56.6100	56.6100	56.6100	-0.510%	1	19	-42.325%
2025-10-20	57.6000	57.6000	56.9000	56.9000	+0.018%	2	18	-42.619%
2025-10-16	56.8900	56.8900	56.8900	56.8900	-0.280%	1	18	-42.609%
2025-10-15	56.8500	58.4700	56.8000	57.0500	-0.088%	8	17	-42.770%
2025-10-13	56.0000	57.1000	56.0000	57.1000	+15.494%	4	17	-42.820%
2025-10-09	49.4400	49.4400	49.4400	49.4400	-6.805%	1	15	-33.960%
2025-10-08	49.8000	53.0500	49.8000	53.0500	+1.048%	4	16	-38.454%
2025-10-03	52.6000	52.6000	52.2500	52.5000	-6.584%	4	16	-37.810%
2025-10-02	55.9500	56.6500	55.9500	56.2000	-3.103%	4	18	-41.904%
2025-09-30	58.0000	58.0000	58.0000	58.0000	-3.574%	1	14	-43.707%
2025-09-26	60.1500	60.1500	60.1500	60.1500	+1.177%	1	13	-45.719%
2025-09-23	59.4500	59.4500	59.4500	59.4500	-4.956%	1	12	-45.080%
2025-09-18	62.5000	62.5500	62.5000	62.5500	+1.460%	6	13	-47.802%
2025-09-16	61.1000	61.6500	61.0000	61.6500	+6.183%	6	7	-47.040%
2025-09-15	58.0600	58.0600	58.0600	58.0600	0.000%	1	1	-43.765%