Dark

UNH20270319P300
UNH Mar 19 2027 300.00 Put (UNH270319P00300000)
option OPRA

EOD

Sep 25, 2026

6.90-15.854%(-1.30)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.1600	7.1600	6.9000	6.9000	-15.854%	201	778	0.000%
2026-09-23	8.2000	8.2000	8.2000	8.2000	+11.565%	2	646	-15.854%
2026-09-22	7.1500	7.5800	7.1500	7.3500	+2.654%	5	644	-6.122%
2026-09-21	7.7000	7.7000	6.9900	7.1600	-11.056%	38	640	-3.631%
2026-09-18	8.0500	8.0500	8.0500	8.0500	+1.258%	4	628	-14.286%
2026-09-17	7.6000	7.9500	7.4500	7.9500	+4.605%	10	624	-13.208%
2026-09-16	7.7000	7.7000	7.6000	7.6000	-5.590%	2	616	-9.211%
2026-09-15	7.3000	8.0500	7.3000	8.0500	+16.667%	5	617	-14.286%
2026-09-14	6.9400	7.0000	6.9000	6.9000	-15.956%	4	614	0.000%
2026-09-11	7.9500	8.4000	7.6500	8.2100	+24.583%	15	616	-15.956%
2026-09-10	6.5000	6.6000	6.5000	6.5900	+6.290%	14	612	+4.704%
2026-09-09	8.0000	8.1000	6.2000	6.2000	+2.479%	12	603	+11.290%
2026-09-08	6.4000	6.4000	5.9500	6.0500	+0.833%	7	595	+14.050%
2026-09-04	5.4500	6.0000	5.4500	6.0000	+9.091%	17	582	+15.000%
2026-09-03	5.3000	5.5000	5.2000	5.5000	-9.836%	8	582	+25.455%
2026-09-01	6.1000	6.1500	6.0000	6.1000	-9.630%	19	582	+13.115%
2026-08-31	7.0000	7.0000	6.6300	6.7500	+1.504%	44	587	+2.222%
2026-08-28	6.6000	6.6500	6.5500	6.6500	-0.746%	18	574	+3.759%
2026-08-27	6.8500	6.8500	6.7000	6.7000	+3.876%	2	575	+2.985%
2026-08-26	6.5000	6.5000	6.4000	6.4500	-3.008%	6	573	+6.977%
2026-08-25	6.4000	6.7000	6.4000	6.6500	+0.758%	26	569	+3.759%
2026-08-24	6.5000	6.7000	6.3500	6.6000	-5.172%	17	574	+4.545%
2026-08-21	7.3000	7.3500	6.9500	6.9600	-8.421%	10	570	-0.862%
2026-08-20	6.9000	7.6500	6.9000	7.6000	+7.801%	54	564	-9.211%
2026-08-19	6.6000	7.0700	6.6000	7.0500	+5.224%	5	555	-2.128%
2026-08-18	6.7500	6.7500	6.6000	6.7000	-2.899%	87	555	+2.985%
2026-08-17	6.7300	6.9000	6.7300	6.9000	+8.150%	7	520	0.000%
2026-08-14	6.4500	6.5000	6.3800	6.3800	-2.595%	12	518	+8.150%
2026-08-13	6.5000	6.6000	6.4500	6.5500	-2.239%	8	513	+5.344%
2026-08-12	6.7000	6.7000	6.7000	6.7000	+6.349%	1	509	+2.985%
2026-08-10	6.3000	6.3000	6.3000	6.3000	-2.326%	3	508	+9.524%
2026-08-07	6.5600	6.7000	6.4500	6.4500	-5.839%	30	505	+6.977%
2026-08-06	6.8500	6.8500	6.8500	6.8500	+5.385%	2	486	+0.730%
2026-08-05	6.9400	6.9400	6.5000	6.5000	-3.704%	22	484	+6.154%
2026-08-04	6.9600	6.9600	6.7500	6.7500	+6.299%	3	473	+2.222%
2026-08-03	6.3300	6.3500	6.3300	6.3500	-2.308%	7	470	+8.661%
2026-07-31	6.2500	6.5000	6.2500	6.5000	+6.557%	3	465	+6.154%
2026-07-30	6.6500	6.6500	6.0500	6.1000	+0.826%	10	463	+13.115%
2026-07-29	6.2100	6.2100	6.0500	6.0500	0.000%	4	458	+14.050%
2026-07-28	6.7500	6.7500	6.0500	6.0500	-9.701%	14	458	+14.050%
2026-07-24	6.7500	6.7500	6.7000	6.7000	-2.190%	2	448	+2.985%
2026-07-23	6.5000	6.8500	6.5000	6.8500	+26.852%	3	448	+0.730%
2026-07-22	5.9000	5.9500	5.4000	5.4000	-8.475%	8	447	+27.778%
2026-07-21	5.8500	5.9000	5.8500	5.9000	-13.743%	2	446	+16.949%
2026-07-20	6.8400	6.8400	6.8400	6.8400	+2.090%	1	446	+0.877%
2026-07-17	6.5300	6.7000	6.3100	6.7000	+12.605%	9	446	+2.985%
2026-07-16	5.1700	6.1500	4.9700	5.9500	-15.121%	36	441	+15.966%
2026-07-14	6.9900	7.0100	6.9900	7.0100	-3.310%	2	419	-1.569%
2026-07-09	7.7900	7.7900	7.2500	7.2500	-4.605%	4	420	-4.828%
2026-07-08	7.4500	7.6000	7.3800	7.6000	+4.110%	6	418	-9.211%
2026-07-07	7.3600	7.4700	7.3000	7.3000	-1.882%	3	414	-5.479%
2026-07-01	7.4400	7.4400	7.4400	7.4400	-5.823%	1	414	-7.258%
2026-06-29	7.3000	8.0000	7.3000	7.9000	+3.947%	19	414	-12.658%
2026-06-26	7.6000	7.6000	7.6000	7.6000	-10.588%	1	397	-9.211%
2026-06-25	8.6000	8.6000	8.5000	8.5000	-10.526%	2	397	-18.824%
2026-06-24	9.5000	9.5000	9.5000	9.5000	+1.064%	2	397	-27.368%
2026-06-22	9.4000	9.4000	9.4000	9.4000	-3.093%	2	397	-26.596%
2026-06-18	9.7000	9.7000	9.7000	9.7000	+4.865%	1	395	-28.866%
2026-06-16	9.5500	9.5500	9.2500	9.2500	+1.648%	16	395	-25.405%
2026-06-15	9.6500	10.2500	9.1000	9.1000	-11.220%	43	383	-24.176%
2026-06-12	10.4000	10.4000	10.2500	10.2500	-5.005%	13	383	-32.683%
2026-06-11	10.7900	10.7900	10.7900	10.7900	-0.093%	1	383	-36.052%
2026-06-10	10.8000	10.8000	10.8000	10.8000	0.000%	3	383	-36.111%
2026-06-09	10.9000	10.9000	10.8000	10.8000	-5.594%	27	380	-36.111%
2026-06-08	11.4400	11.4400	11.4400	11.4400	-6.230%	7	379	-39.685%
2026-06-05	12.2000	12.2000	12.2000	12.2000	-11.594%	1	379	-43.443%
2026-06-03	15.8200	15.8200	13.8000	13.8000	-5.995%	9	380	-50.000%
2026-06-02	14.8500	14.8500	14.6800	14.6800	+1.592%	8	381	-52.997%
2026-06-01	14.3500	14.6500	14.3500	14.4500	+14.229%	18	382	-52.249%
2026-05-28	12.6500	12.6500	12.6500	12.6500	-9.643%	20	382	-45.455%
2026-05-27	14.0000	14.0000	14.0000	14.0000	+4.322%	1	378	-50.714%
2026-05-26	13.4200	13.4200	13.4200	13.4200	-2.044%	1	379	-48.584%
2026-05-21	13.7000	13.7000	13.7000	13.7000	+1.481%	1	379	-49.635%
2026-05-18	13.5000	13.5000	13.5000	13.5000	+5.058%	1	379	-48.889%
2026-05-15	12.8500	12.8500	12.8500	12.8500	+2.800%	2	378	-46.304%
2026-05-14	12.7000	12.7000	12.5000	12.5000	+4.341%	21	379	-44.800%
2026-05-13	12.6500	12.6500	11.9800	11.9800	-4.921%	14	379	-42.404%
2026-05-12	12.6000	12.6000	12.6000	12.6000	-9.418%	6	379	-45.238%
2026-05-11	13.9100	13.9100	13.9100	13.9100	-1.348%	10	379	-50.395%
2026-05-08	14.4000	14.4000	13.9900	14.1000	-10.476%	6	363	-51.064%
2026-05-07	15.4000	15.7500	15.4000	15.7500	+1.286%	7	360	-56.190%
2026-05-06	15.3500	15.5500	15.3000	15.5500	-5.183%	50	355	-55.627%
2026-05-05	14.9000	16.4000	14.9000	16.4000	+7.541%	18	324	-57.927%
2026-05-04	15.6500	15.6500	15.2000	15.2500	-1.740%	29	314	-54.754%
2026-05-01	15.5000	15.6500	15.2500	15.5200	+0.388%	102	267	-55.541%
2026-04-30	15.4600	15.4600	15.4600	15.4600	-0.897%	7	267	-55.369%
2026-04-29	16.1400	16.1400	15.6000	15.6000	-7.965%	14	263	-55.769%
2026-04-28	19.3000	19.3000	16.4000	16.9500	-14.177%	15	265	-59.292%
2026-04-27	20.7000	21.1000	19.7500	19.7500	-1.151%	12	262	-65.063%
2026-04-24	20.1500	20.1500	19.9500	19.9800	+4.063%	4	259	-65.465%
2026-04-23	19.2500	19.2500	19.2000	19.2000	-3.030%	22	258	-64.063%
2026-04-22	20.0000	20.0000	19.3500	19.8000	-6.383%	5	253	-65.152%
2026-04-21	20.4900	22.0900	18.8000	21.1500	-28.908%	40	238	-67.376%
2026-04-20	30.1500	30.1500	29.4400	29.7500	+2.093%	7	238	-76.807%
2026-04-17	29.3900	29.3900	28.9500	29.1400	-9.221%	4	241	-76.321%
2026-04-16	32.1000	32.1000	32.1000	32.1000	-3.313%	1	241	-78.505%
2026-04-15	33.4100	33.4100	33.2000	33.2000	+1.840%	2	242	-79.217%
2026-04-14	32.6000	32.6000	32.6000	32.6000	-2.832%	8	241	-78.834%
2026-04-13	35.7000	35.7000	33.5500	33.5500	-6.285%	14	246	-79.434%
2026-04-10	34.7000	35.8000	34.7000	35.8000	-0.167%	8	246	-80.726%
2026-04-09	36.6000	36.6000	35.7200	35.8600	-1.753%	3	246	-80.759%
2026-04-08	36.3000	36.5000	36.3000	36.5000	-1.084%	2	245	-81.096%
2026-04-07	38.0000	39.3000	36.9000	36.9000	-25.605%	26	244	-81.301%
2026-04-06	49.8000	49.8000	48.3000	49.6000	-4.155%	27	242	-86.089%
2026-04-02	51.7500	51.7500	51.7500	51.7500	-3.631%	1	229	-86.667%
2026-04-01	54.5200	54.5200	53.7000	53.7000	-9.428%	6	229	-87.151%
2026-03-30	62.7000	62.7000	59.2900	59.2900	-6.038%	3	228	-88.362%
2026-03-27	63.0000	63.7500	63.0000	63.1000	+18.253%	22	225	-89.065%
2026-03-26	53.3600	53.3600	53.3600	53.3600	-2.894%	3	224	-87.069%
2026-03-25	54.9500	54.9500	54.9500	54.9500	+0.918%	1	222	-87.443%
2026-03-24	54.0100	54.4500	54.0100	54.4500	+5.319%	3	222	-87.328%
2026-03-23	51.7000	51.7000	51.7000	51.7000	+6.818%	1	222	-86.654%
2026-03-20	48.4000	48.4000	48.4000	48.4000	+2.110%	1	222	-85.744%
2026-03-19	47.4000	47.4000	47.4000	47.4000	+4.176%	3	222	-85.443%
2026-03-17	45.9300	45.9300	45.3000	45.5000	-3.499%	72	219	-84.835%
2026-03-16	47.1500	47.1500	47.1500	47.1500	-4.361%	13	154	-85.366%
2026-03-06	49.3000	49.3000	49.3000	49.3000	+3.789%	1	144	-86.004%
2026-03-05	48.0500	48.0500	47.5000	47.5000	+5.415%	33	144	-85.474%
2026-02-27	45.9500	46.1500	45.0600	45.0600	-7.284%	24	138	-84.687%
2026-02-26	48.0500	48.6000	47.8500	48.6000	-11.233%	46	114	-85.802%
2026-02-24	54.8500	54.8500	54.7500	54.7500	+14.181%	2	71	-87.397%
2026-02-23	47.9000	47.9500	47.9000	47.9500	+1.697%	2	71	-85.610%
2026-02-19	46.9000	47.1500	46.9000	47.1500	+0.533%	8	70	-85.366%
2026-02-18	47.8000	47.8000	46.9000	46.9000	+0.428%	40	66	-85.288%
2026-02-17	47.5000	47.5000	45.4000	46.7000	+1.854%	52	32	-85.225%
2026-02-13	45.8500	45.8500	45.8500	45.8500	-16.636%	2	1	-84.951%
2026-02-06	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	-87.455%