Dark

UNH20281215P300
UNH Dec 15 2028 300.00 Put (UNH281215P00300000)
option OPRA

EOD

Sep 18, 2026

30.90+3.000%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	30.9000	30.9000	30.9000	30.9000	+3.000%	1	758	0.000%
2026-09-17	30.0000	30.0000	30.0000	30.0000	-2.376%	1	757	+3.000%
2026-09-15	30.5000	30.8500	30.5000	30.7300	+4.809%	65	758	+0.553%
2026-09-14	29.6000	29.6000	29.3000	29.3200	-4.959%	13	765	+5.389%
2026-09-11	31.0000	31.2800	30.6500	30.8500	+7.491%	19	778	+0.162%
2026-09-10	28.7000	28.7000	28.7000	28.7000	-1.544%	1	759	+7.666%
2026-09-09	30.0000	31.0600	29.1500	29.1500	+4.480%	34	759	+6.003%
2026-09-04	27.8500	27.9000	27.8500	27.9000	+3.333%	11	760	+10.753%
2026-09-03	27.0000	27.0000	27.0000	27.0000	-3.295%	1	760	+14.444%
2026-09-02	27.8900	27.9200	27.8900	27.9200	-0.286%	5	760	+10.673%
2026-09-01	29.2000	29.2000	28.0000	28.0000	-6.977%	13	765	+10.357%
2026-08-31	29.7500	30.1000	29.7500	30.1000	+1.347%	21	777	+2.658%
2026-08-28	29.5500	29.7000	29.5500	29.7000	+4.211%	2	777	+4.040%
2026-08-26	28.5000	28.5000	28.5000	28.5000	-2.564%	2	775	+8.421%
2026-08-24	29.3000	29.3500	29.2000	29.2500	-4.035%	14	775	+5.641%
2026-08-21	30.4800	30.4800	30.4800	30.4800	-3.849%	1	763	+1.378%
2026-08-20	31.7000	31.7000	31.7000	31.7000	+3.900%	1	762	-2.524%
2026-08-19	30.1100	30.5100	30.1100	30.5100	+1.362%	3	761	+1.278%
2026-08-17	30.1000	30.1000	30.1000	30.1000	+5.429%	1	759	+2.658%
2026-08-14	28.5500	28.5500	28.5500	28.5500	-1.721%	1	758	+8.231%
2026-08-13	28.5000	29.0500	28.5000	29.0500	+2.541%	70	757	+6.368%
2026-08-12	28.3300	28.3300	28.3300	28.3300	+0.106%	1	689	+9.072%
2026-08-11	28.2000	28.6500	28.2000	28.3000	+0.640%	12	689	+9.187%
2026-08-07	28.1200	28.1200	28.1200	28.1200	-3.201%	1	678	+9.886%
2026-08-06	29.0500	29.0500	29.0500	29.0500	+1.930%	1	678	+6.368%
2026-08-04	28.5000	28.5000	28.5000	28.5000	+4.587%	1	677	+8.421%
2026-07-23	27.4700	27.4700	27.2500	27.2500	+3.612%	2	676	+13.394%
2026-07-16	25.0000	26.3000	25.0000	26.3000	-1.866%	3	676	+17.490%
2026-07-13	26.3500	27.2000	26.3500	26.8000	+2.290%	49	675	+15.299%
2026-07-09	26.9300	26.9300	26.2000	26.2000	-5.072%	2	644	+17.939%
2026-07-08	27.6000	27.6000	27.6000	27.6000	+1.099%	1	642	+11.957%
2026-07-07	27.3000	27.3000	27.3000	27.3000	-1.015%	10	643	+13.187%
2026-07-01	29.0000	29.0000	27.4700	27.5800	-4.732%	11	643	+12.038%
2026-06-29	29.2300	29.2300	28.9500	28.9500	-3.500%	3	645	+6.736%
2026-06-25	30.0000	30.3100	30.0000	30.0000	-3.661%	20	647	+3.000%
2026-06-24	31.1400	31.1400	31.1400	31.1400	+2.367%	1	654	-0.771%
2026-06-23	30.4200	30.4200	30.4200	30.4200	+1.400%	1	655	+1.578%
2026-06-22	30.0000	30.0000	30.0000	30.0000	-4.215%	10	654	+3.000%
2026-06-18	31.4500	31.5000	30.8800	31.3200	+3.026%	31	672	-1.341%
2026-06-17	30.5100	30.5100	30.4000	30.4000	-0.977%	2	672	+1.645%
2026-06-16	30.7000	30.7000	30.7000	30.7000	+1.488%	2	672	+0.651%
2026-06-15	30.4500	30.4500	30.2500	30.2500	-6.491%	2	682	+2.149%
2026-06-12	32.3500	32.3500	32.3500	32.3500	-0.308%	8	682	-4.482%
2026-06-10	31.2500	32.4500	31.2500	32.4500	+3.180%	2	682	-4.777%
2026-06-09	31.7500	31.7500	31.4500	31.4500	-4.697%	15	681	-1.749%
2026-06-05	33.5000	33.5000	32.8300	33.0000	-12.397%	14	689	-6.364%
2026-06-02	36.8000	37.6700	36.8000	37.6700	+7.783%	6	699	-17.972%
2026-06-01	36.6700	36.6700	34.9500	34.9500	-4.273%	11	695	-11.588%
2026-05-29	36.5100	36.5100	36.5100	36.5100	+2.183%	1	694	-15.366%
2026-05-27	35.7300	35.7300	35.7300	35.7300	-0.778%	2	693	-13.518%
2026-05-26	34.9500	36.0100	34.9500	36.0100	+0.868%	37	695	-14.191%
2026-05-20	34.5100	35.7000	34.0000	35.7000	+6.663%	10	669	-13.445%
2026-05-19	33.7000	33.7000	33.4700	33.4700	-1.934%	4	662	-7.679%
2026-05-18	34.3000	35.0000	33.7900	34.1300	+4.182%	33	662	-9.464%
2026-05-15	32.7600	32.7600	32.7600	32.7600	+2.056%	2	662	-5.678%
2026-05-14	31.7000	32.1000	31.7000	32.1000	+2.621%	2	663	-3.738%
2026-05-13	31.0000	31.2800	31.0000	31.2800	-1.635%	4	663	-1.215%
2026-05-12	31.7500	31.8000	31.7500	31.8000	-0.625%	13	663	-2.830%
2026-05-11	32.0000	32.0000	32.0000	32.0000	-3.614%	3	663	-3.438%
2026-05-08	35.0000	35.0000	33.2000	33.2000	-10.149%	7	643	-6.928%
2026-05-05	35.4000	36.9500	35.3500	36.9500	+2.072%	96	642	-16.373%
2026-05-04	37.0000	37.0000	35.9300	36.2000	-1.228%	22	664	-14.641%
2026-05-01	36.5000	36.6500	35.6700	36.6500	-0.678%	4	655	-15.689%
2026-04-30	36.9000	36.9000	36.9000	36.9000	+0.136%	1	655	-16.260%
2026-04-29	37.7200	37.7200	36.4500	36.8500	-1.969%	15	656	-16.147%
2026-04-28	39.6700	39.6700	37.1500	37.5900	-8.183%	9	669	-17.797%
2026-04-27	41.5000	41.5000	40.9400	40.9400	+2.350%	2	662	-24.524%
2026-04-24	40.0000	40.0000	40.0000	40.0000	-3.030%	7	660	-22.750%
2026-04-23	41.2000	41.2500	41.2000	41.2500	-0.290%	2	653	-25.091%
2026-04-22	41.6600	41.6600	39.7400	41.3700	-3.566%	18	653	-25.308%
2026-04-21	42.0000	42.9000	41.5300	42.9000	-17.421%	13	630	-27.972%
2026-04-20	51.9700	51.9700	51.9500	51.9500	+2.264%	2	630	-40.520%
2026-04-17	51.9500	51.9500	50.8000	50.8000	-3.238%	5	631	-39.173%
2026-04-16	53.6000	53.9200	52.5000	52.5000	-1.814%	51	629	-41.143%
2026-04-15	53.6000	54.5000	53.4200	53.4700	+1.078%	108	624	-42.211%
2026-04-14	52.9000	52.9000	52.9000	52.9000	-3.043%	1	542	-41.588%
2026-04-13	56.5000	56.5000	54.5600	54.5600	-3.262%	8	524	-43.365%
2026-04-10	56.5000	56.5000	56.0000	56.4000	-3.918%	12	524	-45.213%
2026-04-09	58.7000	58.7000	58.7000	58.7000	+1.733%	10	524	-47.359%
2026-04-08	57.7000	57.7000	57.7000	57.7000	-1.485%	1	534	-46.447%
2026-04-07	59.3500	59.3500	56.7000	58.5700	-20.851%	42	535	-47.243%
2026-03-31	74.0000	74.0000	74.0000	74.0000	+1.914%	1	499	-58.243%
2026-03-26	73.0000	73.5200	72.5000	72.6100	+10.015%	4	498	-57.444%
2026-03-18	66.0800	66.0800	66.0000	66.0000	-0.528%	2	498	-53.182%
2026-03-16	66.3500	66.3500	66.3500	66.3500	-2.541%	1	498	-53.429%
2026-03-13	68.0800	68.0800	68.0800	68.0800	-1.448%	3	499	-54.612%
2026-03-12	67.8300	69.6000	67.8300	69.0800	+3.413%	7	499	-55.269%
2026-03-11	66.5000	67.3200	66.5000	66.8000	+0.300%	6	494	-53.743%
2026-03-10	66.6000	66.6000	66.6000	66.6000	-1.987%	25	489	-53.604%
2026-03-09	68.4300	68.4300	67.9500	67.9500	+3.267%	10	464	-54.525%
2026-03-04	66.5000	66.5000	65.8000	65.8000	+0.213%	2	464	-53.040%
2026-02-27	65.9200	68.4500	65.6600	65.6600	-0.440%	6	464	-52.939%
2026-02-26	67.9200	67.9200	65.9500	65.9500	-10.052%	5	466	-53.146%
2026-02-24	73.0500	73.3200	73.0500	73.3200	+9.760%	5	471	-57.856%
2026-02-23	67.5000	67.5000	66.8000	66.8000	-0.462%	13	466	-53.743%
2026-02-17	67.1100	67.1100	67.1100	67.1100	-0.489%	4	454	-53.956%
2026-02-13	67.4400	67.4400	67.4400	67.4400	-3.657%	2	452	-54.181%
2026-02-12	70.5000	70.5000	70.0000	70.0000	-2.316%	2	452	-55.857%
2026-02-11	73.7500	74.4500	71.6600	71.6600	+0.816%	401	452	-56.880%
2026-02-10	70.0800	71.0800	70.0800	71.0800	+0.751%	8	84	-56.528%
2026-02-09	70.5500	70.5500	70.5500	70.5500	-1.273%	1	82	-56.201%
2026-02-06	71.4600	71.4600	71.4600	71.4600	-3.105%	1	81	-56.759%
2026-02-05	73.7500	73.7500	73.7500	73.7500	+6.054%	4	81	-58.102%
2026-02-04	69.5400	69.5400	69.5400	69.5400	+1.076%	1	81	-55.565%
2026-02-03	65.2100	68.8000	65.2100	68.8000	+2.610%	3	81	-55.087%
2026-01-30	66.1200	67.1500	64.8000	67.0500	+3.600%	24	81	-53.915%
2026-01-28	67.2000	67.2100	64.7200	64.7200	0.000%	101	62	-52.256%