Dark

UNH20280121P350
UNH Jan 21 2028 350.00 Put (UNH280121P00350000)
option OPRA

EOD

Sep 24, 2026

38.55+0.863%(+0.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	38.5600	38.5600	38.5500	38.5500	+0.863%	2	1,710	0.000%
2026-09-21	38.2200	38.2200	38.2200	38.2200	+1.784%	1	1,710	+0.863%
2026-09-17	37.5500	37.5500	37.5500	37.5500	+0.321%	1	1,711	+2.663%
2026-09-16	37.7000	37.7000	37.4300	37.4300	-0.900%	9	1,710	+2.992%
2026-09-15	37.7100	37.7700	37.6700	37.7700	+6.394%	3	1,709	+2.065%
2026-09-14	36.0000	36.0000	35.5000	35.5000	-6.209%	55	1,708	+8.592%
2026-09-11	37.8500	37.8500	37.8500	37.8500	+8.608%	20	1,693	+1.849%
2026-09-10	33.1000	35.1500	32.5100	34.8500	-2.107%	29	1,673	+10.617%
2026-09-09	31.9600	38.2500	31.9600	35.6000	+9.202%	17	1,668	+8.287%
2026-09-08	32.1500	32.6000	31.9700	32.6000	-1.062%	15	1,660	+18.252%
2026-09-04	32.7000	33.0500	32.7000	32.9500	+2.969%	110	1,648	+16.995%
2026-09-02	32.6000	32.6000	32.0000	32.0000	-5.185%	4	1,648	+20.469%
2026-09-01	33.7500	33.7500	33.7500	33.7500	-4.553%	1	1,647	+14.222%
2026-08-31	35.3600	35.3600	35.3600	35.3600	+1.609%	1	1,648	+9.021%
2026-08-28	34.8000	34.8000	34.8000	34.8000	-0.855%	1	1,647	+10.776%
2026-08-27	34.8500	35.1000	34.8500	35.1000	+8.067%	2	1,648	+9.829%
2026-08-26	32.4800	32.4800	32.4800	32.4800	-4.751%	1	1,646	+18.688%
2026-08-24	34.2000	34.2000	34.1000	34.1000	-5.671%	3	1,647	+13.050%
2026-08-21	36.0800	36.1500	36.0800	36.1500	-1.230%	101	1,648	+6.639%
2026-08-19	34.8000	36.6000	34.8000	36.6000	+6.241%	2	1,548	+5.328%
2026-08-18	34.4500	34.4500	34.4500	34.4500	-2.270%	6	1,546	+11.901%
2026-08-17	35.5500	35.8500	34.9000	35.2500	+5.761%	149	1,546	+9.362%
2026-08-14	33.3000	33.3300	33.3000	33.3300	+0.604%	2	1,518	+15.662%
2026-08-12	33.1300	33.1300	33.1300	33.1300	-0.808%	1	1,518	+16.360%
2026-08-11	33.4000	33.4000	33.4000	33.4000	-1.037%	3	1,517	+15.419%
2026-08-07	33.7500	33.7500	33.7500	33.7500	+1.473%	3	1,515	+14.222%
2026-08-04	33.0800	33.2600	33.0800	33.2600	+5.890%	2	1,512	+15.905%
2026-08-03	31.2100	31.4100	31.2100	31.4100	-0.032%	2	1,512	+22.732%
2026-07-31	31.4200	31.4200	31.4200	31.4200	+4.803%	1	1,512	+22.693%
2026-07-30	33.3200	33.5800	29.9000	29.9800	+2.671%	18	1,511	+28.586%
2026-07-28	29.2000	29.2000	29.2000	29.2000	-9.317%	10	1,517	+32.021%
2026-07-27	32.1000	32.2000	31.9500	32.2000	+2.875%	24	1,507	+19.720%
2026-07-23	30.2000	31.3000	30.2000	31.3000	+9.059%	55	1,487	+23.163%
2026-07-22	28.7000	28.7000	28.7000	28.7000	-4.493%	1	1,542	+34.321%
2026-07-17	30.0500	30.0500	30.0500	30.0500	-3.376%	1	1,542	+28.286%
2026-07-16	26.3800	31.1000	25.9000	31.1000	-5.471%	18	1,543	+23.955%
2026-07-15	32.9000	32.9000	32.9000	32.9000	+5.179%	3	1,538	+17.173%
2026-07-14	31.1100	31.2800	31.1100	31.2800	+2.726%	2	1,535	+23.242%
2026-07-13	30.6000	30.6000	30.4500	30.4500	-4.245%	5	1,535	+26.601%
2026-07-10	31.7500	31.8000	31.7500	31.8000	0.000%	2	1,530	+21.226%
2026-07-07	31.9000	31.9000	31.8000	31.8000	-2.003%	2	1,530	+21.226%
2026-07-02	31.6500	32.4500	31.6500	32.4500	-4.362%	4	1,525	+18.798%
2026-06-30	33.0000	33.9300	33.0000	33.9300	+3.131%	2	1,525	+13.616%
2026-06-29	33.0800	33.0800	32.9000	32.9000	+3.135%	2	1,523	+17.173%
2026-06-26	32.5000	32.5000	31.9000	31.9000	-10.894%	3	1,522	+20.846%
2026-06-23	35.9000	35.9000	35.8000	35.8000	-5.040%	8	1,520	+7.682%
2026-06-17	35.1200	37.7000	35.1200	37.7000	+6.799%	64	1,473	+2.255%
2026-06-16	35.6500	35.8500	35.3000	35.3000	-7.105%	14	1,473	+9.207%
2026-06-15	38.0000	38.0000	38.0000	38.0000	-0.654%	1	1,461	+1.447%
2026-06-09	38.2500	38.2500	38.2500	38.2500	-2.374%	1	1,461	+0.784%
2026-06-08	39.1800	39.1800	39.1800	39.1800	-3.971%	1	1,461	-1.608%
2026-06-05	40.8000	40.8000	40.8000	40.8000	-10.683%	2	1,461	-5.515%
2026-05-29	45.6800	45.6800	45.6800	45.6800	+5.253%	1	1,461	-15.609%
2026-05-28	43.4000	43.4000	43.4000	43.4000	-2.274%	1	1,461	-11.175%
2026-05-27	44.4100	44.4100	44.4100	44.4100	-1.530%	1	1,461	-13.195%
2026-05-26	45.3400	45.3400	45.1000	45.1000	+3.989%	2	1,461	-14.523%
2026-05-22	43.3800	43.3800	43.3700	43.3700	+5.832%	2	1,462	-11.114%
2026-05-19	43.2900	43.2900	40.9800	40.9800	-4.252%	7	1,464	-5.930%
2026-05-18	42.8000	42.8000	42.8000	42.8000	+8.108%	2	1,464	-9.930%
2026-05-12	39.6200	39.6200	39.5900	39.5900	-8.884%	12	1,464	-2.627%
2026-05-11	41.4000	43.4500	41.4000	43.4500	-2.250%	7	1,464	-11.277%
2026-05-08	44.4500	44.4500	44.4500	44.4500	-4.306%	3	1,452	-13.273%
2026-05-07	47.4000	47.4000	46.4500	46.4500	-6.727%	4	1,452	-17.008%
2026-05-06	49.8000	49.8000	49.8000	49.8000	+6.365%	1	1,452	-22.590%
2026-05-04	47.9000	47.9000	46.7200	46.8200	+0.451%	7	1,453	-17.663%
2026-05-01	46.7800	46.7800	46.6100	46.6100	-2.449%	2	1,454	-17.292%
2026-04-30	47.7800	47.7800	47.7800	47.7800	-0.665%	5	1,454	-19.318%
2026-04-29	48.1000	48.1000	48.1000	48.1000	-11.255%	10	1,449	-19.854%
2026-04-27	54.2000	54.2000	54.2000	54.2000	+0.837%	1	1,453	-28.875%
2026-04-24	53.6000	53.7500	53.6000	53.7500	-1.737%	2	1,452	-28.279%
2026-04-22	52.8900	54.7000	52.8900	54.7000	-2.321%	7	1,451	-29.525%
2026-04-21	54.2000	56.0000	51.9800	56.0000	-18.153%	133	1,368	-31.161%
2026-04-20	68.4200	68.4200	68.4200	68.4200	+1.288%	10	1,368	-43.657%
2026-04-17	67.6000	67.6000	67.5500	67.5500	-3.500%	2	1,358	-42.931%
2026-04-16	71.7000	71.7000	70.0000	70.0000	-2.778%	6	1,357	-44.929%
2026-04-14	70.4000	72.1000	70.4000	72.0000	-1.031%	3	1,357	-46.458%
2026-04-13	72.7500	72.7500	72.7500	72.7500	-2.401%	1	1,357	-47.010%
2026-04-10	74.6000	74.6000	74.5400	74.5400	-2.024%	3	1,357	-48.283%
2026-04-07	78.5400	78.9400	76.0800	76.0800	-23.996%	10	1,357	-49.330%
2026-03-31	102.5000	102.5000	100.1000	100.1000	-6.142%	5	1,357	-61.489%
2026-03-30	106.7000	107.2300	106.6500	106.6500	-1.669%	6	1,353	-63.854%
2026-03-27	105.0000	108.4600	104.0000	108.4600	+6.857%	5	1,359	-64.457%
2026-03-26	101.5000	101.5000	101.5000	101.5000	+5.170%	10	1,356	-62.020%
2026-03-24	97.6000	97.6000	96.5100	96.5100	+8.928%	3	1,366	-60.056%
2026-03-17	88.6000	88.6000	88.6000	88.6000	-1.336%	1	1,367	-56.490%
2026-03-12	89.8000	89.8000	89.8000	89.8000	+2.278%	2	1,367	-57.071%
2026-02-27	87.7000	87.8000	87.7000	87.8000	-7.335%	20	1,388	-56.093%
2026-02-25	94.7500	94.7500	94.7500	94.7500	-4.070%	1	1,368	-59.314%
2026-02-24	98.7700	98.7700	98.7700	98.7700	+8.419%	2	1,368	-60.970%
2026-02-23	91.9800	91.9800	90.6800	91.1000	+2.717%	27	1,368	-57.684%
2026-02-17	89.8200	89.8200	88.2600	88.6900	-6.148%	30	1,367	-56.534%
2026-02-12	94.0000	96.5000	94.0000	94.5000	-2.245%	6	1,367	-59.206%
2026-02-11	96.6700	96.6700	96.6700	96.6700	-2.106%	5	1,373	-60.122%
2026-02-10	98.7500	98.7500	98.7500	98.7500	+1.355%	5	1,378	-60.962%
2026-02-09	95.0800	97.4300	95.0800	97.4300	-0.276%	15	1,378	-60.433%
2026-02-06	97.7000	97.7000	97.7000	97.7000	-4.543%	10	1,383	-60.542%
2026-02-05	98.5100	102.3500	98.5100	102.3500	+9.818%	15	1,393	-62.335%
2026-02-03	91.7000	93.2000	91.7000	93.2000	+2.530%	3	1,380	-58.637%
2026-02-02	90.5700	90.9000	90.5700	90.9000	+0.165%	3	1,381	-57.591%
2026-01-30	88.4900	91.4000	88.4900	90.7500	+2.392%	8	1,378	-57.521%
2026-01-28	91.0000	91.6800	88.0000	88.6300	-5.107%	9	1,384	-56.505%
2026-01-27	83.2700	95.0000	83.2700	93.4000	+61.034%	30	1,387	-58.726%
2026-01-23	58.3200	58.3200	58.0000	58.0000	-2.668%	11	1,358	-33.534%
2026-01-22	59.8400	60.0000	59.5900	59.5900	-5.787%	11	1,348	-35.308%
2026-01-21	63.4000	63.4000	63.0000	63.2500	-6.931%	16	1,349	-39.051%
2026-01-20	67.7500	67.9600	67.7100	67.9600	-0.933%	8	1,365	-43.275%
2026-01-16	68.6000	68.6000	68.6000	68.6000	+2.388%	1	1,372	-43.805%
2026-01-14	67.3000	67.3000	67.0000	67.0000	-0.741%	3	1,372	-42.463%
2026-01-13	67.5000	67.5000	67.5000	67.5000	+4.732%	1	1,371	-42.889%
2026-01-09	63.9000	64.5800	63.9000	64.4500	+2.059%	5	1,370	-40.186%
2026-01-08	63.6000	64.2300	63.1500	63.1500	-1.328%	6	1,374	-38.955%
2026-01-07	64.0000	64.0000	64.0000	64.0000	+4.065%	1	1,372	-39.766%
2026-01-06	61.3500	61.5000	61.3500	61.5000	-6.236%	4	1,371	-37.317%
2026-01-05	65.3400	65.5900	65.2300	65.5900	-9.092%	12	1,369	-41.226%
2025-12-31	70.1500	72.1500	67.7000	72.1500	+2.778%	1,418	653	-46.570%
2025-12-30	70.6700	71.1000	69.3800	70.2000	-1.832%	303	653	-45.085%
2025-12-29	72.1400	72.3800	70.7800	71.5100	-0.056%	571	503	-46.091%
2025-12-26	71.5500	71.5500	71.5500	71.5500	-0.941%	2	217	-46.122%
2025-12-24	70.4600	72.2300	70.4600	72.2300	-2.273%	31	200	-46.629%
2025-12-23	73.9100	73.9100	73.9100	73.9100	+0.626%	2	200	-47.842%
2025-12-22	72.7300	73.4500	72.7300	73.4500	+0.479%	2	200	-47.515%
2025-12-19	73.1000	73.1000	73.1000	73.1000	0.000%	1	199	-47.264%
2025-12-18	71.8400	73.1400	71.8400	73.1000	+5.560%	5	199	-47.264%
2025-12-11	69.2500	70.0300	68.9800	69.2500	-3.953%	5	195	-44.332%
2025-12-04	71.2200	72.1000	71.2200	72.1000	-4.148%	3	196	-46.533%
2025-11-25	75.2200	75.2200	75.2200	75.2200	-10.824%	1	194	-48.750%
2025-11-20	79.4300	84.5000	79.4300	84.3500	-1.804%	5	193	-54.298%
2025-11-19	86.9000	86.9000	85.9000	85.9000	+2.019%	12	190	-55.122%
2025-11-18	84.2000	84.2000	84.2000	84.2000	+5.250%	1	184	-54.216%
2025-11-17	77.9300	80.0000	77.9300	80.0000	+2.538%	2	183	-51.813%
2025-11-14	78.0200	78.0200	78.0200	78.0200	+8.845%	1	184	-50.590%
2025-11-13	71.6800	71.6800	71.6800	71.6800	-0.638%	1	183	-46.219%
2025-11-12	71.6000	72.1400	71.6000	72.1400	-9.825%	2	182	-46.562%
2025-11-10	80.1200	81.2000	77.1100	80.0000	-1.429%	18	183	-51.813%
2025-11-07	81.1600	81.1600	81.1600	81.1600	+3.060%	1	181	-52.501%
2025-11-06	78.7500	78.7500	78.7500	78.7500	+0.485%	3	180	-51.048%
2025-11-05	78.3700	78.3700	78.3700	78.3700	+5.591%	1	180	-50.810%
2025-11-04	74.2200	74.2200	74.2200	74.2200	-2.084%	1	179	-48.060%
2025-11-03	71.3600	75.8000	71.3600	75.8000	+11.438%	2	177	-49.142%
2025-10-31	68.0200	68.0200	68.0200	68.0200	+0.592%	1	177	-43.325%
2025-10-30	63.7500	67.6200	63.7500	67.6200	+6.606%	3	176	-42.990%
2025-10-29	59.5000	63.5000	59.5000	63.4300	+9.684%	37	175	-39.224%
2025-10-28	59.9000	59.9000	56.6300	57.8300	-1.145%	3	178	-33.339%
2025-10-24	61.3600	61.3600	58.5000	58.5000	-4.098%	2	177	-34.103%
2025-10-21	61.0000	61.0000	61.0000	61.0000	-5.132%	1	176	-36.803%
2025-10-17	64.3000	64.3000	64.3000	64.3000	-0.618%	1	177	-40.047%
2025-10-16	62.7500	66.4300	62.7500	64.7000	+4.355%	16	176	-40.417%
2025-10-15	61.4000	62.0000	61.4000	62.0000	-1.431%	23	176	-37.823%
2025-10-13	62.1000	62.9000	61.7500	62.9000	+1.665%	21	153	-38.712%
2025-10-10	61.8000	62.9800	61.8000	61.8700	+8.108%	4	134	-37.692%
2025-10-09	54.5000	57.2300	54.2500	57.2300	+3.434%	5	134	-32.640%
2025-10-08	54.6900	55.3300	54.6900	55.3300	-4.603%	4	136	-30.327%
2025-10-07	58.0000	58.0000	58.0000	58.0000	-2.734%	1	134	-33.534%
2025-10-06	59.6300	59.6300	59.6300	59.6300	+0.235%	50	135	-35.351%
2025-10-03	58.6500	59.4900	55.9900	59.4900	-4.048%	6	85	-35.199%
2025-10-02	63.9000	63.9000	62.0000	62.0000	-1.462%	2	83	-37.823%
2025-10-01	62.9200	62.9200	62.9200	62.9200	-2.796%	6	83	-38.732%
2025-09-30	63.0500	64.7300	63.0500	64.7300	+2.340%	2	77	-40.445%
2025-09-26	64.3500	64.3500	63.2500	63.2500	+0.781%	3	75	-39.051%
2025-09-25	62.7600	62.7600	62.7600	62.7600	-0.096%	1	73	-38.576%
2025-09-24	63.2900	63.2900	62.8200	62.8200	+0.512%	2	72	-38.634%
2025-09-23	62.6000	63.5000	62.4000	62.5000	-4.871%	6	70	-38.320%
2025-09-22	66.2500	66.2500	65.3900	65.7000	-4.367%	7	66	-41.324%
2025-09-18	68.7000	68.7000	68.7000	68.7000	+4.186%	2	59	-43.886%
2025-09-17	65.4000	65.9900	65.4000	65.9400	-0.961%	51	59	-41.538%
2025-09-16	66.5800	66.5800	66.5800	66.5800	+4.768%	1	8	-42.100%
2025-09-15	63.4100	63.5500	63.4100	63.5500	0.000%	7	7	-39.339%