Dark

UNH20270319P310
UNH Mar 19 2027 310.00 Put (UNH270319P00310000)
option OPRA

EOD

Sep 24, 2026

9.50-0.524%(-0.05)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.3500	9.5000	9.3500	9.5000	-0.524%	36	363	0.000%
2026-09-22	9.1400	9.5500	9.1400	9.5500	+3.804%	11	360	-0.524%
2026-09-21	9.6000	9.6000	9.2000	9.2000	-5.834%	7	362	+3.261%
2026-09-18	9.8700	9.9400	9.6800	9.7700	-0.306%	72	362	-2.764%
2026-09-17	9.4200	9.8000	9.1000	9.8000	0.000%	6	330	-3.061%
2026-09-16	9.4500	9.8000	9.4500	9.8000	+0.513%	11	329	-3.061%
2026-09-15	9.2000	9.7500	9.2000	9.7500	+14.706%	17	339	-2.564%
2026-09-14	8.8100	8.8100	8.5000	8.5000	-14.315%	27	332	+11.765%
2026-09-11	9.0500	10.0000	8.5500	9.9200	+35.890%	10	327	-4.234%
2026-09-10	7.3000	7.3000	7.3000	7.3000	-8.176%	1	325	+30.137%
2026-09-09	8.8000	10.2000	7.9500	7.9500	+4.331%	18	325	+19.497%
2026-09-08	7.6800	7.6800	7.6200	7.6200	-7.073%	39	320	+24.672%
2026-08-27	8.3000	8.4000	8.2000	8.2000	+9.333%	60	293	+15.854%
2026-08-26	7.5000	7.5000	7.5000	7.5000	-5.063%	1	252	+26.667%
2026-08-24	7.9000	7.9000	7.9000	7.9000	-10.734%	20	253	+20.253%
2026-08-21	8.8000	8.8500	8.8000	8.8500	-6.842%	10	249	+7.345%
2026-08-20	9.2500	9.5000	9.2000	9.5000	+6.145%	20	246	0.000%
2026-08-19	8.8000	8.9500	8.7500	8.9500	+9.146%	34	246	+6.145%
2026-08-17	8.2000	8.2000	8.2000	8.2000	+6.494%	1	221	+15.854%
2026-08-12	7.7000	7.7000	7.7000	7.7000	-1.911%	10	221	+23.377%
2026-08-07	7.8500	7.8500	7.8500	7.8500	-5.079%	1	211	+21.019%
2026-08-06	8.2700	8.2700	8.2700	8.2700	+0.242%	1	212	+14.873%
2026-08-04	8.2500	8.2500	8.2500	8.2500	+7.843%	1	212	+15.152%
2026-08-03	7.6500	7.6500	7.6500	7.6500	+3.659%	1	213	+24.183%
2026-07-31	7.3800	7.3800	7.3800	7.3800	+1.096%	2	212	+28.726%
2026-07-30	7.3000	7.3000	7.3000	7.3000	-1.351%	1	210	+30.137%
2026-07-29	7.4000	7.4000	7.4000	7.4000	-7.500%	1	209	+28.378%
2026-07-23	8.0000	8.0000	8.0000	8.0000	+7.383%	1	209	+18.750%
2026-07-22	7.4500	7.4500	7.4500	7.4500	-9.367%	1	209	+27.517%
2026-07-20	8.2200	8.2200	8.2200	8.2200	+6.753%	1	209	+15.572%
2026-07-17	7.7000	7.7000	7.7000	7.7000	+15.616%	6	209	+23.377%
2026-07-16	6.2100	6.6600	6.0400	6.6600	-29.895%	27	203	+42.643%
2026-07-15	9.5000	9.5000	9.5000	9.5000	+6.742%	1	202	0.000%
2026-07-10	8.9000	8.9000	8.9000	8.9000	+7.618%	15	201	+6.742%
2026-07-09	8.1700	8.2700	8.1700	8.2700	-7.598%	2	216	+14.873%
2026-07-08	8.9500	8.9500	8.9300	8.9500	+2.638%	4	215	+6.145%
2026-07-07	8.6100	8.7200	8.6100	8.7200	-0.343%	2	215	+8.945%
2026-07-02	8.7500	8.7500	8.7500	8.7500	-10.714%	1	215	+8.571%
2026-06-30	9.8000	9.8000	9.8000	9.8000	+7.692%	1	215	-3.061%
2026-06-29	9.1000	9.1000	9.1000	9.1000	-2.570%	1	214	+4.396%
2026-06-26	9.3400	9.3400	9.3400	9.3400	-17.709%	5	215	+1.713%
2026-06-24	11.3500	11.3500	11.3500	11.3500	+5.877%	1	215	-16.300%
2026-06-23	10.7700	10.7700	10.7200	10.7200	-10.667%	6	215	-11.381%
2026-06-18	11.9900	12.1000	11.9000	12.0000	+10.092%	8	216	-20.833%
2026-06-16	10.9000	10.9000	10.9000	10.9000	+4.808%	2	216	-12.844%
2026-06-15	11.4100	11.4100	10.4000	10.4000	-13.693%	2	218	-8.654%
2026-06-12	12.0000	12.0500	12.0000	12.0500	+0.417%	2	218	-21.162%
2026-06-10	12.0000	12.0000	12.0000	12.0000	-4.459%	1	218	-20.833%
2026-06-09	12.5600	12.5600	12.5600	12.5600	-10.605%	1	218	-24.363%
2026-06-04	14.0500	14.0500	14.0500	14.0500	-16.913%	1	218	-32.384%
2026-06-02	16.9700	16.9700	16.9100	16.9100	+0.655%	4	218	-43.820%
2026-06-01	16.9000	16.9000	16.8000	16.8000	-2.326%	6	218	-43.452%
2026-05-29	17.0400	17.2600	17.0400	17.2000	-0.290%	20	215	-44.767%
2026-05-26	17.2500	17.2500	17.2500	17.2500	+3.853%	1	205	-44.928%
2026-05-21	16.6100	16.6100	16.6100	16.6100	+2.976%	8	204	-42.806%
2026-05-20	15.4700	16.1300	15.4700	16.1300	+2.739%	9	204	-41.104%
2026-05-18	15.7500	15.8400	15.7000	15.7000	+8.726%	19	191	-39.490%
2026-05-14	14.4400	14.4400	14.4400	14.4400	-1.769%	7	191	-34.211%
2026-05-12	15.7600	15.7600	14.7000	14.7000	-13.018%	12	197	-35.374%
2026-05-08	16.8500	16.9000	16.0900	16.9000	-3.759%	16	197	-43.787%
2026-05-07	17.8300	17.8300	17.5600	17.5600	-1.625%	3	189	-45.900%
2026-05-06	18.3500	18.3500	17.6200	17.8500	-2.725%	12	191	-46.779%
2026-05-04	18.3500	18.3500	18.3500	18.3500	+1.888%	9	181	-48.229%
2026-05-01	18.0000	18.0100	17.9500	18.0100	-4.355%	4	171	-47.252%
2026-04-29	19.1500	19.1500	18.3100	18.8300	-13.822%	27	171	-49.549%
2026-04-28	21.8500	21.8500	21.8500	21.8500	-10.082%	1	161	-56.522%
2026-04-27	24.3000	24.3000	24.3000	24.3000	+5.195%	1	161	-60.905%
2026-04-24	22.0500	23.7800	22.0500	23.1000	+4.054%	6	161	-58.874%
2026-04-23	22.6000	22.6000	22.2000	22.2000	-4.104%	3	161	-57.207%
2026-04-22	23.1000	23.2500	22.5300	23.1500	-5.894%	8	161	-58.963%
2026-04-21	24.6000	24.6000	24.6000	24.6000	-27.965%	1	161	-61.382%
2026-04-20	34.1500	34.1500	34.1500	34.1500	+3.017%	1	161	-72.182%
2026-04-17	33.6000	33.6800	33.1500	33.1500	-7.917%	6	160	-71.342%
2026-04-16	37.6000	37.6000	35.6500	36.0000	-4.509%	35	159	-73.611%
2026-04-15	38.4500	38.7500	37.7000	37.7000	+4.432%	47	125	-74.801%
2026-04-14	36.1000	36.1000	36.1000	36.1000	-5.744%	1	104	-73.684%
2026-04-13	38.4000	38.4000	37.8500	38.3000	-2.420%	25	79	-75.196%
2026-04-10	39.4000	39.4000	39.2500	39.2500	-3.349%	4	79	-75.796%
2026-04-09	40.3500	40.6200	40.3500	40.6100	-0.636%	6	79	-76.607%
2026-04-08	41.5500	41.6000	40.6500	40.8700	-5.829%	41	75	-76.756%
2026-04-07	43.9000	43.9000	43.4000	43.4000	-20.074%	9	65	-78.111%
2026-04-06	54.3000	54.3000	54.3000	54.3000	-6.540%	5	61	-82.505%
2026-04-02	57.9300	58.1000	57.9300	58.1000	-1.991%	4	66	-83.649%
2026-04-01	60.0500	60.7500	59.0000	59.2800	-5.605%	10	66	-83.974%
2026-03-31	63.8900	63.8900	62.8000	62.8000	-8.588%	3	67	-84.873%
2026-03-30	68.7000	68.7000	68.7000	68.7000	+1.778%	1	66	-86.172%
2026-03-27	67.5000	67.5000	67.5000	67.5000	+9.223%	5	65	-85.926%
2026-03-26	60.6000	61.8000	60.6000	61.8000	-0.290%	22	65	-84.628%
2026-03-25	61.3000	61.9900	61.3000	61.9800	+3.784%	19	85	-84.672%
2026-03-24	61.9800	61.9800	59.7200	59.7200	-2.450%	8	78	-84.092%
2026-03-23	61.6500	61.8000	60.5000	61.2200	+11.817%	12	71	-84.482%
2026-03-20	56.5000	56.5000	54.7500	54.7500	+1.766%	5	68	-82.648%
2026-03-19	53.3000	53.8000	53.3000	53.8000	+1.185%	4	64	-82.342%
2026-03-16	55.0900	55.0900	53.0000	53.1700	-7.450%	21	61	-82.133%
2026-03-12	54.5500	57.4500	54.5500	57.4500	+6.389%	5	50	-83.464%
2026-03-10	54.4500	54.4500	54.0000	54.0000	+1.124%	5	48	-82.407%
2026-03-05	52.7000	54.2500	52.7000	53.4000	-13.100%	30	43	-82.210%
2026-02-24	61.6000	61.6000	61.4500	61.4500	+14.646%	7	23	-84.540%
2026-02-20	53.6000	53.6000	53.6000	53.6000	+1.323%	1	17	-82.276%
2026-02-19	52.7000	52.9000	52.7000	52.9000	+2.619%	2	16	-82.042%
2026-02-17	51.2500	51.5500	51.2500	51.5500	0.000%	30	15	-81.571%