Dark

UNH20280121P400
UNH Jan 21 2028 400.00 Put (UNH280121P00400000)
option OPRA

EOD

Sep 22, 2026

62.90-0.159%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	62.9000	62.9000	62.9000	62.9000	-0.159%	3	333	0.000%
2026-09-21	63.0000	63.0000	63.0000	63.0000	+0.800%	1	330	-0.159%
2026-09-18	63.5100	63.5100	62.5000	62.5000	+0.969%	2	330	+0.640%
2026-09-15	61.9000	61.9000	61.9000	61.9000	+4.473%	2	329	+1.616%
2026-09-14	59.6500	59.6500	58.6000	59.2500	+9.519%	32	329	+6.160%
2026-09-08	54.0000	54.1000	54.0000	54.1000	-1.547%	7	319	+16.266%
2026-09-04	54.8000	54.9500	54.8000	54.9500	+2.710%	4	308	+14.468%
2026-09-03	54.3900	54.5000	51.7500	53.5000	-0.484%	23	308	+17.570%
2026-09-02	53.7600	53.7600	53.7600	53.7600	-2.960%	5	297	+17.001%
2026-09-01	54.6000	55.5800	54.6000	55.4000	-3.652%	5	292	+13.538%
2026-08-31	57.5000	57.5000	57.5000	57.5000	+0.174%	1	287	+9.391%
2026-08-27	56.3000	57.5000	56.3000	57.4000	+4.554%	11	286	+9.582%
2026-08-26	54.2500	54.9500	54.2500	54.9000	-7.342%	6	278	+14.572%
2026-08-19	57.3000	59.2500	57.3000	59.2500	+5.240%	12	274	+6.160%
2026-08-18	56.3000	56.3000	56.3000	56.3000	-1.418%	2	267	+11.723%
2026-08-17	57.6500	57.6500	57.1100	57.1100	+5.369%	5	267	+10.138%
2026-08-14	55.2500	55.2500	54.2000	54.2000	+1.119%	6	265	+16.052%
2026-08-12	53.6000	53.6000	53.6000	53.6000	-3.423%	3	262	+17.351%
2026-08-06	53.8000	55.5000	53.8000	55.5000	+8.398%	10	262	+13.333%
2026-08-05	56.2500	56.2500	51.2000	51.2000	-4.584%	5	261	+22.852%
2026-08-04	53.6600	53.6600	53.6600	53.6600	+5.838%	1	259	+17.220%
2026-08-03	50.7000	50.7000	50.7000	50.7000	+6.737%	50	259	+24.063%
2026-07-29	47.5000	47.5000	47.5000	47.5000	-4.523%	1	259	+32.421%
2026-07-23	48.5000	50.8000	48.5000	49.7500	+6.417%	4	260	+26.432%
2026-07-21	46.7500	46.7500	46.7500	46.7500	-6.500%	1	257	+34.545%
2026-07-20	49.5000	50.0000	49.5000	50.0000	+3.093%	2	258	+25.800%
2026-07-16	46.7200	48.5000	46.7200	48.5000	-7.619%	2	258	+29.691%
2026-07-15	51.9500	53.0000	51.9500	52.5000	+5.443%	9	256	+19.810%
2026-07-14	51.0500	51.0500	49.7400	49.7900	+2.133%	3	253	+26.331%
2026-07-13	48.7500	48.7500	48.7500	48.7500	-3.255%	1	253	+29.026%
2026-07-10	49.2000	50.3900	49.2000	50.3900	-0.963%	7	253	+24.826%
2026-06-26	52.2400	52.2400	50.8800	50.8800	-11.789%	2	253	+23.624%
2026-06-22	57.6800	57.6800	57.6800	57.6800	+2.433%	2	253	+9.050%
2026-06-17	56.3100	56.3100	56.3100	56.3100	-4.769%	1	251	+11.703%
2026-06-12	59.1300	59.1300	59.1300	59.1300	-1.777%	3	251	+6.376%
2026-06-10	57.1000	60.2000	57.1000	60.2000	+3.793%	3	251	+4.485%
2026-06-09	58.0000	58.0000	58.0000	58.0000	-5.383%	1	248	+8.448%
2026-06-08	63.0000	63.0000	61.3000	61.3000	-4.024%	3	248	+2.610%
2026-06-05	60.0000	63.8700	60.0000	63.8700	-2.489%	4	248	-1.519%
2026-05-28	65.5000	65.5000	65.5000	65.5000	-6.429%	1	247	-3.969%
2026-05-27	68.2900	70.0000	68.2900	70.0000	+6.707%	4	247	-10.143%
2026-05-22	65.3000	65.6000	65.3000	65.6000	-2.235%	4	244	-4.116%
2026-05-20	67.1000	67.1000	67.1000	67.1000	+3.709%	5	244	-6.259%
2026-05-19	64.7000	64.7000	64.7000	64.7000	+2.796%	1	249	-2.782%
2026-05-15	62.9000	62.9400	62.9000	62.9400	+1.516%	2	249	-0.064%
2026-05-14	62.0000	62.0000	62.0000	62.0000	+1.639%	1	248	+1.452%
2026-05-13	61.5000	62.0000	59.8800	61.0000	-4.688%	9	247	+3.115%
2026-05-12	64.7000	65.3500	63.4500	64.0000	-4.833%	18	247	-1.719%
2026-05-11	67.0000	67.2500	66.1600	67.2500	-7.814%	8	247	-6.468%
2026-05-07	72.9500	72.9500	72.9500	72.9500	-0.068%	3	237	-13.777%
2026-05-06	73.6300	73.6300	73.0000	73.0000	+1.657%	8	237	-13.836%
2026-05-04	73.0000	73.0000	71.8000	71.8100	-1.088%	5	236	-12.408%
2026-05-01	72.6000	72.6000	72.6000	72.6000	-0.548%	2	236	-13.361%
2026-04-30	73.0000	73.0000	73.0000	73.0000	-2.276%	1	236	-13.836%
2026-04-29	74.5000	74.7000	74.5000	74.7000	+0.134%	3	236	-15.797%
2026-04-28	81.3700	81.3700	74.6000	74.6000	-10.444%	7	233	-15.684%
2026-04-27	83.3000	83.3000	83.3000	83.3000	+2.246%	1	233	-24.490%
2026-04-23	80.8500	81.4700	80.8500	81.4700	-1.843%	26	234	-22.794%
2026-04-21	79.2000	85.1000	79.2000	83.0000	-16.499%	14	215	-24.217%
2026-04-17	103.0000	103.0000	99.4000	99.4000	-2.901%	10	215	-36.720%
2026-04-14	102.3700	102.3700	102.3700	102.3700	-7.525%	1	225	-38.556%
2026-04-08	110.7000	110.7000	110.7000	110.7000	-2.338%	5	226	-43.180%
2026-04-07	111.3400	113.3500	111.3400	113.3500	-22.559%	12	221	-44.508%
2026-03-30	145.5900	146.4600	145.5900	146.3700	+4.178%	3	215	-57.027%
2026-03-26	140.0000	140.5000	140.0000	140.5000	+3.507%	14	212	-55.231%
2026-03-24	135.3500	135.7400	135.3500	135.7400	+5.634%	2	210	-53.661%
2026-03-09	128.0000	129.0000	128.0000	128.5000	+0.234%	4	209	-51.051%
2026-03-05	128.0000	128.2000	128.0000	128.2000	-3.223%	2	209	-50.936%
2026-02-25	132.4700	132.4700	132.4700	132.4700	-2.689%	50	258	-52.518%
2026-02-24	136.1300	136.1300	136.1300	136.1300	+7.358%	4	258	-53.794%
2026-02-23	126.8000	126.8000	126.8000	126.8000	+1.684%	1	254	-50.394%
2026-02-13	128.8700	128.8700	124.2900	124.7000	-9.044%	8	259	-49.559%
2026-02-09	135.0000	137.1000	135.0000	137.1000	+0.256%	6	259	-54.121%
2026-02-06	136.7500	136.7500	136.7500	136.7500	-1.149%	1	258	-54.004%
2026-02-04	138.3300	138.3400	138.3300	138.3400	+8.315%	5	259	-54.532%
2026-01-30	124.9200	127.7200	124.9200	127.7200	+1.728%	15	264	-50.752%
2026-01-29	127.0200	127.0200	125.5500	125.5500	+4.243%	155	264	-49.900%
2026-01-28	124.1500	124.1500	120.4400	120.4400	-7.354%	7	284	-47.775%
2026-01-27	110.0500	132.5000	110.0500	130.0000	+45.953%	28	279	-51.615%
2026-01-26	88.2500	89.0700	88.2500	89.0700	+1.748%	2	253	-29.381%
2026-01-22	87.5400	87.5400	87.5400	87.5400	-13.189%	1	252	-28.147%
2026-01-20	100.8400	100.8400	100.8400	100.8400	+1.982%	1	251	-37.624%
2026-01-16	98.4200	98.8800	98.4200	98.8800	+1.042%	2	249	-36.388%
2026-01-15	97.1800	97.8600	96.6500	97.8600	+1.273%	10	249	-35.725%
2026-01-14	96.6300	96.6300	96.6300	96.6300	+2.286%	1	259	-34.906%
2026-01-12	94.4700	94.4700	94.4700	94.4700	-1.798%	3	258	-33.418%
2026-01-07	96.2000	96.2000	96.2000	96.2000	-0.845%	10	255	-34.615%
2026-01-02	99.0000	99.0000	97.0200	97.0200	-4.386%	8	255	-35.168%
2025-12-31	101.4700	101.4700	101.4700	101.4700	+0.217%	1	252	-38.011%
2025-12-30	102.2500	102.2500	101.2500	101.2500	-2.315%	3	252	-37.877%
2025-12-29	103.4500	103.6500	103.4500	103.6500	+1.518%	2	253	-39.315%
2025-12-26	102.1400	102.1400	102.0000	102.1000	-1.381%	8	253	-38.394%
2025-12-24	103.5300	103.5300	103.5300	103.5300	-0.881%	5	246	-39.245%
2025-12-19	101.1400	104.4500	101.0000	104.4500	+1.123%	24	246	-39.780%
2025-12-18	104.0000	104.0000	103.2900	103.2900	+3.788%	2	250	-39.103%
2025-12-17	99.5200	99.5200	99.5200	99.5200	-6.764%	5	248	-36.797%
2025-12-09	106.6500	106.9400	106.6500	106.7400	+2.635%	5	253	-41.072%
2025-12-05	104.0000	104.0000	104.0000	104.0000	-0.383%	2	248	-39.519%
2025-12-04	103.0000	104.4000	103.0000	104.4000	+1.340%	2	248	-39.751%
2025-12-03	103.0200	103.0200	103.0200	103.0200	-5.016%	1	246	-38.944%
2025-12-01	108.4600	108.4600	108.4600	108.4600	+1.602%	1	247	-42.006%
2025-11-28	108.0000	108.0000	106.7500	106.7500	+0.471%	2	246	-41.077%
2025-11-26	105.6500	106.2500	105.6500	106.2500	-0.858%	3	245	-40.800%
2025-11-25	107.1700	107.1700	107.1700	107.1700	-3.066%	35	245	-41.308%
2025-11-24	110.5600	110.5600	110.5600	110.5600	-0.905%	4	210	-43.108%
2025-11-21	110.0000	111.5900	110.0000	111.5700	+1.890%	34	206	-43.623%
2025-11-17	108.9700	109.9300	108.9700	109.5000	+4.286%	17	206	-42.557%
2025-11-13	105.0000	105.0000	105.0000	105.0000	+2.941%	1	189	-40.095%
2025-11-12	102.0000	102.0000	102.0000	102.0000	-8.847%	1	190	-38.333%
2025-11-11	111.9000	111.9000	111.9000	111.9000	0.000%	5	184	-43.789%
2025-11-10	112.7500	114.6700	111.2700	111.9000	-2.160%	51	184	-43.789%
2025-11-07	111.7900	115.1900	111.7900	114.3700	+5.381%	16	185	-45.003%
2025-11-05	107.8000	108.9000	107.8000	108.5300	+0.175%	3	169	-42.044%
2025-11-04	108.3400	108.3400	108.3400	108.3400	+2.498%	10	168	-41.942%
2025-11-03	107.0500	107.4600	105.7000	105.7000	+5.965%	6	156	-40.492%
2025-10-31	101.0000	101.0000	99.7500	99.7500	+18.750%	104	156	-36.942%
2025-10-28	87.2400	87.2600	84.0000	84.0000	-8.745%	11	53	-25.119%
2025-10-23	91.3000	92.0500	91.3000	92.0500	+0.054%	2	44	-31.668%
2025-10-22	92.0000	92.0000	92.0000	92.0000	+5.372%	4	44	-31.630%
2025-10-21	87.3200	87.3200	87.3100	87.3100	-6.320%	5	40	-27.958%
2025-10-17	92.8500	93.2000	92.8500	93.2000	-1.146%	2	35	-32.511%
2025-10-16	91.3200	94.2800	91.3200	94.2800	+3.650%	4	35	-33.284%
2025-10-15	90.9000	90.9600	90.8500	90.9600	-0.154%	4	34	-30.849%
2025-10-13	91.3000	91.3000	91.1000	91.1000	+9.102%	12	35	-30.955%
2025-10-09	81.7700	83.5000	80.9500	83.5000	+1.804%	13	26	-24.671%
2025-10-08	82.0200	82.0200	82.0200	82.0200	-5.452%	2	16	-23.311%
2025-10-06	86.7500	86.7500	86.7500	86.7500	+0.872%	6	14	-27.493%
2025-10-03	86.0000	86.0000	86.0000	86.0000	-3.501%	1	8	-26.860%
2025-10-02	90.5000	91.6000	89.1200	89.1200	-3.046%	9	7	-29.421%
2025-10-01	91.7500	92.3200	91.0500	91.9200	-2.482%	7	14	-31.571%
2025-09-29	94.2600	94.2600	94.2600	94.2600	+0.544%	2	7	-33.270%
2025-09-26	93.7500	93.7500	93.7500	93.7500	-0.266%	1	5	-32.907%
2025-09-25	94.0000	94.0000	94.0000	94.0000	+2.174%	2	5	-33.085%
2025-09-24	92.0000	92.0000	92.0000	92.0000	+0.866%	1	3	-31.630%
2025-09-23	91.9900	91.9900	91.2100	91.2100	-8.396%	2	2	-31.038%
2025-09-18	97.8500	99.5700	97.8500	99.5700	0.000%	3	3	-36.828%