Dark

UNH20270319P320
UNH Mar 19 2027 320.00 Put (UNH270319P00320000)
option OPRA

EOD

Aug 5, 2026

9.35-3.608%(-0.35)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.3000	9.4000	9.3000	9.3500	-3.608%	70	182	0.000%
2026-08-04	9.7000	9.7000	9.7000	9.7000	+4.865%	1	177	-3.608%
2026-08-03	9.1500	9.3600	9.1500	9.2500	+0.763%	16	177	+1.081%
2026-07-31	9.1800	9.1800	9.1800	9.1800	+6.127%	1	178	+1.852%
2026-07-30	8.6500	8.6500	8.6500	8.6500	-1.593%	1	177	+8.092%
2026-07-29	8.7900	8.7900	8.7900	8.7900	+5.522%	2	177	+6.371%
2026-07-28	8.3300	8.3300	8.3300	8.3300	-11.852%	1	175	+12.245%
2026-07-24	9.4500	9.4500	9.4500	9.4500	+1.613%	1	175	-1.058%
2026-07-23	9.6500	9.6500	9.3000	9.3000	+13.831%	2	175	+0.538%
2026-07-22	8.1700	8.1700	8.1700	8.1700	-0.970%	1	176	+14.443%
2026-07-21	8.2500	8.2500	8.2500	8.2500	-14.063%	1	176	+13.333%
2026-07-20	9.9500	9.9500	9.6000	9.6000	+41.176%	6	176	-2.604%
2026-07-16	7.1500	7.1500	6.8000	6.8000	-34.615%	4	182	+37.500%
2026-07-15	10.5000	10.5000	10.4000	10.4000	+6.886%	2	182	-10.096%
2026-07-14	9.7000	9.7300	9.7000	9.7300	+1.566%	2	182	-3.905%
2026-07-13	9.7000	9.7000	9.5300	9.5800	-8.325%	10	182	-2.401%
2026-07-10	10.0100	10.4500	10.0100	10.4500	+5.025%	6	182	-10.526%
2026-07-09	9.5000	10.0000	9.5000	9.9500	-7.009%	7	182	-6.030%
2026-07-08	10.2000	10.7000	10.1500	10.7000	+7.000%	9	184	-12.617%
2026-07-07	10.3000	10.3000	10.0000	10.0000	-12.664%	3	189	-6.500%
2026-07-06	11.4500	11.4500	11.4500	11.4500	+15.075%	1	189	-18.341%
2026-07-02	10.2000	10.2000	9.9500	9.9500	-2.927%	4	188	-6.030%
2026-07-01	10.2500	10.2500	10.2500	10.2500	-8.072%	5	188	-8.780%
2026-06-30	11.0500	11.1500	11.0500	11.1500	+1.364%	5	188	-16.143%
2026-06-29	11.1500	11.1500	11.0000	11.0000	+4.762%	17	188	-15.000%
2026-06-26	10.2000	10.5000	10.2000	10.5000	-16.335%	31	187	-10.952%
2026-06-23	12.5500	12.5500	12.5500	12.5500	-0.397%	1	200	-25.498%
2026-06-16	12.5000	12.6000	12.5000	12.6000	-15.436%	5	200	-25.794%
2026-06-11	14.9000	14.9000	14.9000	14.9000	+1.361%	1	203	-37.248%
2026-06-09	14.7000	14.7000	14.7000	14.7000	-9.259%	1	203	-36.395%
2026-06-05	16.2000	16.2000	16.2000	16.2000	-6.789%	5	203	-42.284%
2026-06-04	17.3800	17.3800	17.3800	17.3800	-8.285%	1	200	-46.203%
2026-06-03	19.5000	19.5000	18.9500	18.9500	-4.245%	11	200	-50.660%
2026-06-02	19.7900	19.7900	19.7900	19.7900	-0.051%	3	209	-52.754%
2026-06-01	19.1500	19.8000	19.1500	19.8000	+5.319%	7	209	-52.778%
2026-05-27	18.9500	18.9500	18.5400	18.8000	-3.590%	14	208	-50.266%
2026-05-26	19.5000	19.5000	19.5000	19.5000	+10.482%	1	199	-52.051%
2026-05-22	17.6500	17.6500	17.6500	17.6500	-6.117%	2	199	-47.025%
2026-05-20	18.8000	18.8000	18.8000	18.8000	+4.735%	1	199	-50.266%
2026-05-19	17.9500	17.9500	17.9500	17.9500	0.000%	6	199	-47.911%
2026-05-18	17.9500	17.9500	17.9500	17.9500	-0.111%	10	199	-47.911%
2026-05-15	17.6700	17.9700	17.6700	17.9700	+7.605%	2	199	-47.969%
2026-05-14	16.8000	16.8000	16.7000	16.7000	+6.846%	31	199	-44.012%
2026-05-13	16.3900	16.9000	15.6300	15.6300	-6.687%	5	209	-40.179%
2026-05-12	16.7500	16.7500	16.7500	16.7500	-16.250%	1	209	-44.179%
2026-05-11	20.0000	20.0000	20.0000	20.0000	+4.987%	1	209	-53.250%
2026-05-08	19.5000	19.6000	19.0500	19.0500	-10.981%	49	215	-50.919%
2026-05-07	21.4000	21.4000	21.4000	21.4000	+2.736%	2	191	-56.308%
2026-05-06	20.8300	20.8300	20.8300	20.8300	-6.801%	1	189	-55.113%
2026-05-05	20.9500	22.3500	20.9500	22.3500	+7.659%	9	190	-58.166%
2026-05-04	21.3100	21.9500	20.7600	20.7600	-4.771%	33	181	-54.961%
2026-05-01	21.8000	21.8000	21.8000	21.8000	-4.803%	2	148	-57.110%
2026-04-30	22.9000	22.9000	22.9000	22.9000	+5.046%	2	148	-59.170%
2026-04-29	21.3400	22.1000	21.3400	21.8000	-3.753%	7	146	-57.110%
2026-04-28	22.8000	22.8500	22.6000	22.6500	-18.817%	41	146	-58.720%
2026-04-27	27.9000	27.9000	27.9000	27.9000	+5.602%	2	122	-66.487%
2026-04-24	25.9000	26.4200	25.9000	26.4200	+0.456%	22	122	-64.610%
2026-04-23	26.3000	26.3000	26.3000	26.3000	+3.137%	20	123	-64.449%
2026-04-22	27.1000	27.5900	25.5000	25.5000	-9.989%	13	103	-63.333%
2026-04-21	27.2700	28.3300	25.9300	28.3300	-26.511%	8	104	-66.996%
2026-04-20	38.7500	38.8500	37.7700	38.5500	+2.992%	13	104	-75.746%
2026-04-17	37.7500	37.7500	37.4300	37.4300	-8.260%	5	102	-75.020%
2026-04-16	41.8500	41.8500	40.8000	40.8000	-3.318%	6	99	-77.083%
2026-04-15	43.7000	43.7000	42.2000	42.2000	+0.119%	52	93	-77.844%
2026-04-14	40.4000	42.7000	40.4000	42.1500	-2.317%	28	53	-77.817%
2026-04-13	46.5000	46.5000	43.1500	43.1500	-7.403%	13	33	-78.331%
2026-04-10	46.6000	46.6000	46.6000	46.6000	+2.014%	1	33	-79.936%
2026-04-09	46.5000	46.7400	45.6800	45.6800	-0.479%	6	33	-79.532%
2026-04-08	46.9000	46.9000	45.9000	45.9000	+1.842%	5	36	-79.630%
2026-04-07	46.9800	49.5400	45.0700	45.0700	-27.295%	11	33	-79.254%
2026-04-06	61.9400	61.9900	61.9400	61.9900	-9.846%	2	32	-84.917%
2026-03-26	67.4300	68.7600	67.4300	68.7600	+3.757%	4	33	-86.402%
2026-03-25	68.5800	68.5800	66.2700	66.2700	+4.280%	10	31	-85.891%
2026-03-23	63.5500	63.5500	63.5500	63.5500	+6.431%	1	23	-85.287%
2026-03-16	59.7100	59.7100	59.7100	59.7100	-3.787%	1	22	-84.341%
2026-03-12	62.0500	62.0600	62.0500	62.0600	+0.632%	2	21	-84.934%
2026-03-11	61.6700	61.6700	61.6700	61.6700	+9.344%	1	19	-84.839%
2026-03-02	56.5000	56.5000	56.4000	56.4000	-1.998%	2	18	-83.422%
2026-02-20	57.8500	57.8500	57.5500	57.5500	-2.126%	2	17	-83.753%
2026-02-19	58.9500	58.9500	58.8000	58.8000	+1.554%	2	16	-84.099%
2026-02-17	57.4000	57.9000	57.4000	57.9000	-2.525%	22	15	-83.851%
2026-02-13	59.4000	59.4000	59.4000	59.4000	-13.963%	1	3	-84.259%
2026-02-06	68.7900	69.0400	68.7900	69.0400	0.000%	3	3	-86.457%