Dark

UNH20270319P280
UNH Mar 19 2027 280.00 Put (UNH270319P00280000)
option OPRA

EOD

Sep 24, 2026

4.60-8.911%(-0.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7500	4.8000	4.6000	4.6000	-8.911%	11	410	0.000%
2026-09-23	5.2000	5.2000	4.8500	5.0500	+4.124%	13	409	-8.911%
2026-09-22	4.6000	4.8500	4.6000	4.8500	+3.191%	10	404	-5.155%
2026-09-21	4.9500	4.9500	4.7000	4.7000	-6.931%	14	403	-2.128%
2026-09-18	5.1000	5.1500	5.0500	5.0500	+1.000%	22	404	-8.911%
2026-09-17	4.8500	5.1000	4.7500	5.0000	-4.762%	15	392	-8.000%
2026-09-16	4.9000	5.2500	4.9000	5.2500	+1.942%	9	386	-12.381%
2026-09-15	5.1500	5.1500	5.1500	5.1500	+11.957%	8	385	-10.680%
2026-09-14	4.5000	4.6000	4.5000	4.6000	-11.025%	8	383	0.000%
2026-09-11	5.0200	5.1700	5.0000	5.1700	+34.286%	14	380	-11.025%
2026-09-08	3.8500	3.8500	3.8500	3.8500	+7.242%	1	374	+19.481%
2026-09-04	3.5900	3.5900	3.5900	3.5900	+5.588%	1	373	+28.134%
2026-09-03	3.4000	3.4000	3.4000	3.4000	-13.486%	3	373	+35.294%
2026-09-01	3.9200	3.9300	3.9200	3.9300	-10.682%	15	375	+17.048%
2026-08-31	4.3500	4.4000	4.3500	4.4000	-0.677%	3	366	+4.545%
2026-08-27	4.4300	4.4300	4.4300	4.4300	+1.839%	1	366	+3.837%
2026-08-24	4.2500	4.3500	4.2000	4.3500	-11.224%	25	364	+5.747%
2026-08-21	4.8000	4.9000	4.8000	4.9000	-1.408%	11	369	-6.122%
2026-08-20	4.9700	4.9700	4.9700	4.9700	+10.444%	1	369	-7.445%
2026-08-17	4.5000	4.5000	4.5000	4.5000	+7.143%	10	369	+2.222%
2026-08-13	4.2000	4.2000	4.2000	4.2000	0.000%	2	359	+9.524%
2026-08-11	4.2000	4.2000	4.2000	4.2000	-10.256%	4	357	+9.524%
2026-08-06	4.7500	4.8500	4.6800	4.6800	+2.857%	4	353	-1.709%
2026-08-04	4.6000	4.6000	4.5500	4.5500	+2.941%	3	351	+1.099%
2026-08-03	4.3000	4.4200	4.3000	4.4200	+2.315%	2	354	+4.072%
2026-07-30	4.3200	4.3200	4.3200	4.3200	+0.465%	1	353	+6.481%
2026-07-29	4.3000	4.3000	4.3000	4.3000	-17.308%	2	352	+6.977%
2026-07-27	4.6000	5.2000	4.6000	5.2000	+23.810%	2	352	-11.538%
2026-07-21	4.2000	4.2000	4.2000	4.2000	-12.500%	1	350	+9.524%
2026-07-20	4.8600	4.8600	4.8000	4.8000	+8.352%	2	350	-4.167%
2026-07-17	4.4000	4.4300	4.4000	4.4300	+0.682%	13	350	+3.837%
2026-07-16	3.8000	4.4000	3.7000	4.4000	-13.556%	41	345	+4.545%
2026-07-14	5.0000	5.0900	5.0000	5.0900	-3.232%	2	334	-9.627%
2026-07-13	5.2600	5.2600	5.2600	5.2600	+0.190%	2	333	-12.548%
2026-07-10	5.2500	5.2500	5.2500	5.2500	-11.765%	5	335	-12.381%
2026-07-01	5.9500	5.9500	5.9500	5.9500	+7.207%	3	335	-22.689%
2026-06-26	5.5500	5.5500	5.5500	5.5500	-11.905%	1	335	-17.117%
2026-06-25	6.3000	6.3000	6.3000	6.3000	-8.029%	1	336	-26.984%
2026-06-24	6.8500	6.8500	6.8500	6.8500	+5.385%	2	336	-32.847%
2026-06-23	6.5000	6.5000	6.5000	6.5000	0.000%	1	336	-29.231%
2026-06-22	6.5400	6.5400	6.5000	6.5000	-7.143%	20	335	-29.231%
2026-06-18	7.0000	7.0000	7.0000	7.0000	+11.111%	3	331	-34.286%
2026-06-15	7.4800	7.4800	6.3000	6.3000	-8.960%	7	331	-26.984%
2026-06-12	7.3800	7.3800	6.9200	6.9200	-21.808%	16	331	-33.526%
2026-06-05	8.8500	8.8500	8.8500	8.8500	-18.807%	1	331	-48.023%
2026-06-02	10.7500	10.9000	10.7500	10.9000	+4.107%	39	332	-57.798%
2026-06-01	10.4500	10.4700	10.4500	10.4700	-0.475%	2	314	-56.065%
2026-05-29	10.5200	10.5200	10.5200	10.5200	+3.036%	1	314	-56.274%
2026-05-27	9.9300	10.2100	9.9300	10.2100	-4.757%	5	313	-54.946%
2026-05-26	10.6500	10.7200	10.6500	10.7200	+12.842%	2	313	-57.090%
2026-05-22	9.5000	9.5000	9.5000	9.5000	-8.301%	1	312	-51.579%
2026-05-20	10.3600	10.3600	10.3600	10.3600	+12.121%	1	312	-55.598%
2026-05-19	9.2400	9.2400	9.2400	9.2400	-1.911%	16	313	-50.216%
2026-05-18	9.4200	9.4200	9.4200	9.4200	-5.231%	1	313	-51.168%
2026-05-15	9.7400	9.9400	9.7400	9.9400	+5.745%	2	313	-53.722%
2026-05-14	9.3500	9.4000	9.3500	9.4000	+5.263%	6	317	-51.064%
2026-05-13	8.9800	8.9800	8.9300	8.9300	+9.571%	2	321	-48.488%
2026-05-11	8.1500	8.1500	8.1500	8.1500	-15.979%	1	321	-43.558%
2026-05-08	10.2500	10.2500	9.7000	9.7000	-12.217%	3	321	-52.577%
2026-05-07	11.0000	11.0500	11.0000	11.0500	+0.729%	10	321	-58.371%
2026-05-06	10.9700	10.9700	10.9700	10.9700	-2.054%	1	316	-58.067%
2026-05-01	11.1000	11.3000	11.0800	11.2000	+0.179%	43	306	-58.929%
2026-04-30	11.1800	11.1800	11.1800	11.1800	-2.358%	1	306	-58.855%
2026-04-29	11.4000	11.5500	11.4000	11.4500	-6.148%	23	305	-59.825%
2026-04-28	13.0000	13.0000	12.2000	12.2000	-19.737%	3	305	-62.295%
2026-04-27	15.2000	15.2000	15.2000	15.2000	+4.828%	9	305	-69.737%
2026-04-24	14.7500	14.7500	14.5000	14.5000	+3.720%	3	314	-68.276%
2026-04-23	13.9800	13.9800	13.9800	13.9800	-3.586%	1	314	-67.096%
2026-04-22	14.1700	14.5000	14.1700	14.5000	-6.027%	2	315	-68.276%
2026-04-21	15.1500	15.4300	14.3200	15.4300	-31.116%	19	314	-70.188%
2026-04-20	22.4000	22.4000	22.4000	22.4000	+2.989%	2	314	-79.464%
2026-04-17	21.7500	21.7500	21.7500	21.7500	-13.243%	1	314	-78.851%
2026-04-15	25.1500	25.1500	25.0700	25.0700	+0.683%	2	313	-81.651%
2026-04-14	23.8300	24.9000	23.8300	24.9000	-2.924%	4	313	-81.526%
2026-04-13	25.7000	25.7000	25.6500	25.6500	-1.003%	6	315	-82.066%
2026-04-10	25.9100	25.9100	25.9100	25.9100	-4.532%	1	315	-82.246%
2026-04-09	27.5500	27.5500	26.8000	27.1400	-1.129%	10	315	-83.051%
2026-04-08	28.6100	28.6100	27.4500	27.4500	+0.919%	54	308	-83.242%
2026-04-07	29.7500	29.7500	26.9700	27.2000	-29.861%	6	267	-83.088%
2026-04-06	38.6900	38.7800	38.6900	38.7800	-4.483%	2	267	-88.138%
2026-04-02	40.4500	40.6000	40.4500	40.6000	-2.404%	7	272	-88.670%
2026-04-01	41.5900	41.6000	41.5900	41.6000	-5.562%	2	272	-88.942%
2026-03-31	45.8500	45.8500	44.0500	44.0500	-10.740%	44	272	-89.557%
2026-03-30	49.3500	49.3500	49.3500	49.3500	-2.180%	4	261	-90.679%
2026-03-27	50.1500	50.4500	50.1500	50.4500	+15.844%	2	262	-90.882%
2026-03-26	41.0000	43.6000	41.0000	43.5500	+3.150%	6	262	-89.437%
2026-03-25	42.2200	42.2200	42.2200	42.2200	-0.892%	1	262	-89.105%
2026-03-24	41.6000	42.6000	41.4500	42.6000	-0.164%	6	262	-89.202%
2026-03-23	42.6700	42.6700	42.6700	42.6700	+10.116%	1	262	-89.220%
2026-03-20	39.4300	39.4300	37.5500	38.7500	+2.922%	42	261	-88.129%
2026-03-19	37.2000	38.0000	37.2000	37.6500	+1.894%	28	220	-87.782%
2026-03-18	36.1000	36.9500	36.0500	36.9500	+3.068%	20	194	-87.551%
2026-03-17	35.8500	35.8500	35.8500	35.8500	-1.376%	1	178	-87.169%
2026-03-16	36.9500	36.9500	36.0000	36.3500	-6.314%	13	177	-87.345%
2026-03-13	38.4500	39.0000	38.3500	38.8000	-2.879%	41	172	-88.144%
2026-03-12	37.8000	40.2000	37.8000	39.9500	+5.968%	90	140	-88.486%
2026-03-11	38.8000	38.8000	37.7000	37.7000	+0.802%	2	66	-87.798%
2026-03-10	39.3500	39.3500	37.3500	37.4000	-1.579%	10	65	-87.701%
2026-03-09	40.1500	40.1500	38.0000	38.0000	+1.604%	10	63	-87.895%
2026-03-04	37.0000	37.4000	37.0000	37.4000	0.000%	6	66	-87.701%
2026-02-27	37.4000	37.4000	37.4000	37.4000	+1.355%	1	61	-87.701%
2026-02-26	35.0400	36.9000	35.0400	36.9000	-12.559%	2	60	-87.534%
2026-02-24	41.2500	42.2000	41.2500	42.2000	+16.575%	3	58	-89.100%
2026-02-18	36.1800	36.3000	36.1500	36.2000	+0.138%	14	55	-87.293%
2026-02-17	34.9000	36.3000	34.9000	36.1500	-12.576%	55	43	-87.275%
2026-02-09	41.3500	41.3500	41.3500	41.3500	0.000%	8	8	-88.875%