Dark

UNH20270319P290
UNH Mar 19 2027 290.00 Put (UNH270319P00290000)
option OPRA

EOD

Sep 23, 2026

6.20+1.639%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.2000	6.2000	6.2000	6.2000	+1.639%	1	762	0.000%
2026-09-22	6.1000	6.1000	6.1000	6.1000	+8.348%	1	761	+1.639%
2026-09-21	6.0500	6.0500	5.5900	5.6300	-12.031%	7	761	+10.124%
2026-09-18	6.5000	6.5000	6.4000	6.4000	-0.775%	11	760	-3.125%
2026-09-17	6.0000	6.4500	6.0000	6.4500	+2.381%	2	755	-3.876%
2026-09-16	6.3000	6.3000	6.3000	6.3000	-3.077%	8	753	-1.587%
2026-09-15	6.4000	6.5000	6.3500	6.5000	+18.613%	8	753	-4.615%
2026-09-14	5.6500	5.6500	5.4800	5.4800	-17.095%	7	747	+13.139%
2026-09-11	6.0500	6.6500	6.0500	6.6100	+21.731%	25	752	-6.203%
2026-09-10	4.9000	5.4300	4.9000	5.4300	-10.248%	97	733	+14.180%
2026-09-09	5.2000	6.0500	5.2000	6.0500	+27.368%	2	688	+2.479%
2026-09-08	4.7500	4.7500	4.7500	4.7500	+2.151%	1	686	+30.526%
2026-09-02	4.7000	4.7000	4.6500	4.6500	-6.061%	7	685	+33.333%
2026-09-01	4.9000	4.9500	4.8000	4.9500	-9.174%	30	684	+25.253%
2026-08-31	5.5000	5.6000	5.3500	5.4500	+1.869%	17	676	+13.761%
2026-08-28	5.5000	5.5000	5.3000	5.3500	-6.140%	30	675	+15.888%
2026-08-27	5.5000	5.7000	5.5000	5.7000	+5.556%	25	650	+8.772%
2026-08-26	5.0500	5.4000	5.0500	5.4000	-0.917%	6	655	+14.815%
2026-08-25	5.4500	5.4500	5.4000	5.4500	+3.810%	15	653	+13.761%
2026-08-24	5.3000	5.3500	5.2500	5.2500	-9.949%	17	657	+18.095%
2026-08-21	5.8000	5.8300	5.8000	5.8300	-11.667%	21	653	+6.346%
2026-08-20	6.0500	6.6000	6.0000	6.6000	+10.924%	21	647	-6.061%
2026-08-19	5.9500	5.9500	5.9500	5.9500	+9.174%	3	638	+4.202%
2026-08-18	5.2900	5.4500	5.2900	5.4500	-0.547%	10	638	+13.761%
2026-08-17	5.4800	5.4800	5.4800	5.4800	+5.385%	1	638	+13.139%
2026-08-14	5.4000	5.4500	5.1400	5.2000	-3.704%	45	638	+19.231%
2026-08-13	5.4000	5.4000	5.4000	5.4000	-3.571%	1	624	+14.815%
2026-08-12	5.6000	5.6000	5.6000	5.6000	+4.673%	5	623	+10.714%
2026-08-11	5.3500	5.3500	5.3500	5.3500	-3.604%	1	618	+15.888%
2026-08-07	5.3000	5.5500	5.3000	5.5500	+4.717%	12	617	+11.712%
2026-08-03	5.3000	5.3000	5.3000	5.3000	+6.000%	1	611	+16.981%
2026-07-30	5.0000	5.0000	5.0000	5.0000	0.000%	5	611	+24.000%
2026-07-29	5.0000	5.0000	5.0000	5.0000	-11.504%	1	611	+24.000%
2026-07-23	5.6500	5.6500	5.6500	5.6500	+1.802%	1	611	+9.735%
2026-07-20	5.6000	5.6000	5.5500	5.5500	+36.364%	3	610	+11.712%
2026-07-16	4.6000	4.6000	4.0700	4.0700	-32.167%	8	610	+52.334%
2026-07-14	5.8600	6.0000	5.8600	6.0000	+6.195%	2	608	+3.333%
2026-07-13	5.6500	5.6500	5.6500	5.6500	-9.600%	1	608	+9.735%
2026-07-10	6.2500	6.2500	6.2500	6.2500	-6.577%	5	607	-0.800%
2026-07-09	6.6900	6.6900	6.6900	6.6900	+11.873%	1	607	-7.324%
2026-07-02	6.1400	6.1400	5.9800	5.9800	-12.059%	11	597	+3.679%
2026-06-29	6.8000	6.8000	6.8000	6.8000	+2.874%	3	597	-8.824%
2026-06-26	6.6100	6.6100	6.6100	6.6100	-9.452%	1	597	-6.203%
2026-06-25	7.3000	7.3000	7.3000	7.3000	-26.707%	1	596	-15.068%
2026-06-04	10.3100	10.3100	9.9600	9.9600	-17.000%	3	596	-37.751%
2026-06-01	12.3000	12.3000	12.0000	12.0000	+3.806%	2	594	-48.333%
2026-05-28	11.5600	11.5600	11.5600	11.5600	-10.039%	1	593	-46.367%
2026-05-27	12.8500	12.8500	12.8500	12.8500	+3.213%	1	593	-51.751%
2026-05-26	12.4500	12.4500	12.4500	12.4500	+10.963%	25	594	-50.201%
2026-05-22	11.1500	11.2200	11.1500	11.2200	-8.706%	2	599	-44.742%
2026-05-21	12.2900	12.2900	12.2900	12.2900	+9.732%	1	600	-49.552%
2026-05-19	11.5900	11.5900	11.2000	11.2000	-8.943%	10	600	-44.643%
2026-05-18	12.3000	12.3000	12.3000	12.3000	+9.333%	2	599	-49.593%
2026-05-15	11.0500	11.2500	11.0000	11.2500	+4.167%	73	599	-44.889%
2026-05-14	11.0000	11.0000	10.6800	10.8000	-6.169%	23	533	-42.593%
2026-05-11	11.6000	11.6000	11.4500	11.5100	-1.624%	5	513	-46.134%
2026-05-08	11.5900	11.7000	11.5900	11.7000	-10.000%	2	512	-47.009%
2026-05-07	13.2500	13.2500	13.0000	13.0000	0.000%	2	512	-52.308%
2026-05-06	13.0000	13.0000	13.0000	13.0000	-1.141%	1	511	-52.308%
2026-05-01	13.2000	13.2000	13.1200	13.1500	-1.498%	95	463	-52.852%
2026-04-29	14.5900	14.5900	13.3500	13.3500	-11.000%	12	463	-53.558%
2026-04-28	15.0000	15.0000	15.0000	15.0000	-10.180%	1	453	-58.667%
2026-04-24	16.4000	16.7000	16.4000	16.7000	+1.335%	3	452	-62.874%
2026-04-23	16.6500	16.6500	16.4800	16.4800	-2.773%	15	452	-62.379%
2026-04-22	17.3000	17.3000	16.6600	16.9500	+0.893%	8	447	-63.422%
2026-04-21	17.0900	18.7500	16.8000	16.8000	-35.385%	3	449	-63.095%
2026-04-20	25.2400	26.0500	25.2400	26.0000	+3.175%	5	449	-76.154%
2026-04-17	25.5500	25.6000	25.2000	25.2000	-8.029%	6	448	-75.397%
2026-04-16	28.0000	28.0000	27.4000	27.4000	-0.725%	53	446	-77.372%
2026-04-14	27.7000	27.7000	27.6000	27.6000	-4.991%	2	394	-77.536%
2026-04-13	29.5000	29.5000	29.0000	29.0500	-4.754%	37	378	-78.657%
2026-04-10	30.5000	30.5000	30.5000	30.5000	-1.613%	3	378	-79.672%
2026-04-09	31.0000	31.0000	31.0000	31.0000	-2.270%	1	378	-80.000%
2026-04-07	33.8500	33.8500	31.7200	31.7200	-27.925%	5	378	-80.454%
2026-04-06	43.7000	44.1500	43.7000	44.0100	-4.534%	7	379	-85.912%
2026-04-02	46.1000	46.1000	46.1000	46.1000	-2.351%	7	382	-86.551%
2026-04-01	47.8100	47.8100	47.0400	47.2100	-4.914%	3	382	-86.867%
2026-03-31	49.5500	49.6500	49.5500	49.6500	-11.292%	7	382	-87.513%
2026-03-27	54.0000	56.6000	54.0000	55.9700	+11.940%	4	377	-88.923%
2026-03-26	50.0000	50.0000	50.0000	50.0000	+3.520%	1	379	-87.600%
2026-03-25	49.3500	49.5500	48.3000	48.3000	+13.247%	22	386	-87.164%
2026-03-20	43.5000	43.5000	42.6500	42.6500	-0.350%	17	377	-85.463%
2026-03-19	42.0000	43.1000	42.0000	42.8000	+4.263%	32	363	-85.514%
2026-03-18	41.3500	41.3500	41.0500	41.0500	+2.753%	14	331	-84.896%
2026-03-17	40.0500	40.5000	39.9500	39.9500	-3.851%	33	319	-84.481%
2026-03-16	41.8000	41.8000	41.5500	41.5500	-5.675%	3	295	-85.078%
2026-03-13	43.7000	44.2500	43.7000	44.0500	-2.867%	33	292	-85.925%
2026-03-12	42.2000	45.6000	42.2000	45.3500	+5.958%	75	260	-86.329%
2026-03-10	42.6500	42.8000	42.6500	42.8000	+2.885%	8	201	-85.514%
2026-03-05	41.5000	41.7000	41.5000	41.6000	+1.192%	4	208	-85.096%
2026-03-04	41.5100	41.5100	41.1100	41.1100	-6.674%	25	208	-84.919%
2026-03-03	44.0500	44.0500	44.0500	44.0500	+7.230%	1	200	-85.925%
2026-03-02	40.7500	41.0800	40.7500	41.0800	+2.957%	2	199	-84.907%
2026-02-27	40.6500	41.0500	39.8500	39.9000	-6.448%	42	197	-84.461%
2026-02-26	42.5000	42.8500	42.3500	42.6500	-10.867%	48	161	-85.463%
2026-02-24	48.0000	48.6000	47.8500	47.8500	+14.337%	46	115	-87.043%
2026-02-18	42.2100	42.2100	41.8500	41.8500	-0.357%	12	84	-85.185%
2026-02-17	41.0500	42.0000	40.0000	42.0000	+4.089%	104	72	-85.238%
2026-02-13	41.3000	41.5500	40.3500	40.3500	-13.874%	7	7	-84.634%
2026-02-09	47.9800	47.9800	46.8500	46.8500	-0.531%	11	7	-86.766%
2026-02-06	47.4500	47.4500	47.1000	47.1000	0.000%	2	0	-86.837%