Dark

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

EOD

Sep 24, 2026

11.71-7.431%(-0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.7100	11.7100	11.7100	11.7100	-7.431%	1	636	0.000%
2026-09-23	12.1500	12.6500	12.1000	12.6500	+6.303%	41	636	-7.431%
2026-09-22	11.0000	11.9000	11.0000	11.9000	+6.726%	45	606	-1.597%
2026-09-21	11.8000	11.8000	11.0000	11.1500	-7.469%	83	575	+5.022%
2026-09-18	12.1300	12.2000	11.9500	12.0500	+2.553%	46	519	-2.822%
2026-09-17	11.3000	11.7500	11.0500	11.7500	-2.893%	46	482	-0.340%
2026-09-16	11.5900	12.1000	11.4000	12.1000	+1.255%	51	447	-3.223%
2026-09-15	11.5000	11.9500	11.5000	11.9500	+10.648%	39	413	-2.008%
2026-09-14	10.6300	10.8000	10.4000	10.8000	-10.373%	54	384	+8.426%
2026-09-11	11.7500	12.4000	11.7500	12.0500	+15.865%	64	335	-2.822%
2026-09-10	10.0200	10.4200	9.8300	10.4000	+8.333%	10	307	+12.596%
2026-09-09	12.0000	12.0000	9.5000	9.6000	+9.966%	70	301	+21.979%
2026-09-04	8.7500	8.7500	8.7300	8.7300	+10.506%	3	292	+34.135%
2026-09-03	7.9000	7.9000	7.9000	7.9000	-8.671%	5	292	+48.228%
2026-09-02	8.6500	8.6500	8.6500	8.6500	-3.352%	5	292	+35.376%
2026-09-01	9.0500	9.0500	8.9500	8.9500	-10.050%	2	289	+30.838%
2026-08-28	10.1000	10.1000	9.8500	9.9500	+1.015%	39	287	+17.688%
2026-08-27	10.1500	10.1500	9.5600	9.8500	+2.604%	15	269	+18.883%
2026-08-26	9.2500	9.6000	9.2500	9.6000	-4.000%	3	266	+21.979%
2026-08-25	10.0000	10.0000	10.0000	10.0000	+3.093%	10	264	+17.100%
2026-08-24	9.4700	9.7000	9.4700	9.7000	-9.346%	21	265	+20.722%
2026-08-21	11.1400	11.1400	10.7000	10.7000	-6.957%	9	246	+9.439%
2026-08-20	11.2000	11.5000	11.2000	11.5000	+5.023%	31	237	+1.826%
2026-08-19	10.1000	10.9500	10.1000	10.9500	+10.050%	7	241	+6.941%
2026-08-18	10.0500	10.0500	9.9000	9.9500	-2.927%	46	241	+17.688%
2026-08-17	9.8000	10.5000	9.8000	10.2500	+4.273%	8	200	+14.244%
2026-08-06	10.1500	10.4500	9.8300	9.8300	+5.134%	28	201	+19.125%
2026-08-05	9.3000	9.4000	9.3000	9.3500	-3.608%	70	182	+25.241%
2026-08-04	9.7000	9.7000	9.7000	9.7000	+4.865%	1	177	+20.722%
2026-08-03	9.1500	9.3600	9.1500	9.2500	+0.763%	16	177	+26.595%
2026-07-31	9.1800	9.1800	9.1800	9.1800	+6.127%	1	178	+27.560%
2026-07-30	8.6500	8.6500	8.6500	8.6500	-1.593%	1	177	+35.376%
2026-07-29	8.7900	8.7900	8.7900	8.7900	+5.522%	2	177	+33.220%
2026-07-28	8.3300	8.3300	8.3300	8.3300	-11.852%	1	175	+40.576%
2026-07-24	9.4500	9.4500	9.4500	9.4500	+1.613%	1	175	+23.915%
2026-07-23	9.6500	9.6500	9.3000	9.3000	+13.831%	2	175	+25.914%
2026-07-22	8.1700	8.1700	8.1700	8.1700	-0.970%	1	176	+43.329%
2026-07-21	8.2500	8.2500	8.2500	8.2500	-14.063%	1	176	+41.939%
2026-07-20	9.9500	9.9500	9.6000	9.6000	+41.176%	6	176	+21.979%
2026-07-16	7.1500	7.1500	6.8000	6.8000	-34.615%	4	182	+72.206%
2026-07-15	10.5000	10.5000	10.4000	10.4000	+6.886%	2	182	+12.596%
2026-07-14	9.7000	9.7300	9.7000	9.7300	+1.566%	2	182	+20.349%
2026-07-13	9.7000	9.7000	9.5300	9.5800	-8.325%	10	182	+22.234%
2026-07-10	10.0100	10.4500	10.0100	10.4500	+5.025%	6	182	+12.057%
2026-07-09	9.5000	10.0000	9.5000	9.9500	-7.009%	7	182	+17.688%
2026-07-08	10.2000	10.7000	10.1500	10.7000	+7.000%	9	184	+9.439%
2026-07-07	10.3000	10.3000	10.0000	10.0000	-12.664%	3	189	+17.100%
2026-07-06	11.4500	11.4500	11.4500	11.4500	+15.075%	1	189	+2.271%
2026-07-02	10.2000	10.2000	9.9500	9.9500	-2.927%	4	188	+17.688%
2026-07-01	10.2500	10.2500	10.2500	10.2500	-8.072%	5	188	+14.244%
2026-06-30	11.0500	11.1500	11.0500	11.1500	+1.364%	5	188	+5.022%
2026-06-29	11.1500	11.1500	11.0000	11.0000	+4.762%	17	188	+6.455%
2026-06-26	10.2000	10.5000	10.2000	10.5000	-16.335%	31	187	+11.524%
2026-06-23	12.5500	12.5500	12.5500	12.5500	-0.397%	1	200	-6.693%
2026-06-16	12.5000	12.6000	12.5000	12.6000	-15.436%	5	200	-7.063%
2026-06-11	14.9000	14.9000	14.9000	14.9000	+1.361%	1	203	-21.409%
2026-06-09	14.7000	14.7000	14.7000	14.7000	-9.259%	1	203	-20.340%
2026-06-05	16.2000	16.2000	16.2000	16.2000	-6.789%	5	203	-27.716%
2026-06-04	17.3800	17.3800	17.3800	17.3800	-8.285%	1	200	-32.624%
2026-06-03	19.5000	19.5000	18.9500	18.9500	-4.245%	11	200	-38.206%
2026-06-02	19.7900	19.7900	19.7900	19.7900	-0.051%	3	209	-40.829%
2026-06-01	19.1500	19.8000	19.1500	19.8000	+5.319%	7	209	-40.859%
2026-05-27	18.9500	18.9500	18.5400	18.8000	-3.590%	14	208	-37.713%
2026-05-26	19.5000	19.5000	19.5000	19.5000	+10.482%	1	199	-39.949%
2026-05-22	17.6500	17.6500	17.6500	17.6500	-6.117%	2	199	-33.654%
2026-05-20	18.8000	18.8000	18.8000	18.8000	+4.735%	1	199	-37.713%
2026-05-19	17.9500	17.9500	17.9500	17.9500	0.000%	6	199	-34.763%
2026-05-18	17.9500	17.9500	17.9500	17.9500	-0.111%	10	199	-34.763%
2026-05-15	17.6700	17.9700	17.6700	17.9700	+7.605%	2	199	-34.836%
2026-05-14	16.8000	16.8000	16.7000	16.7000	+6.846%	31	199	-29.880%
2026-05-13	16.3900	16.9000	15.6300	15.6300	-6.687%	5	209	-25.080%
2026-05-12	16.7500	16.7500	16.7500	16.7500	-16.250%	1	209	-30.090%
2026-05-11	20.0000	20.0000	20.0000	20.0000	+4.987%	1	209	-41.450%
2026-05-08	19.5000	19.6000	19.0500	19.0500	-10.981%	49	215	-38.530%
2026-05-07	21.4000	21.4000	21.4000	21.4000	+2.736%	2	191	-45.280%
2026-05-06	20.8300	20.8300	20.8300	20.8300	-6.801%	1	189	-43.783%
2026-05-05	20.9500	22.3500	20.9500	22.3500	+7.659%	9	190	-47.606%
2026-05-04	21.3100	21.9500	20.7600	20.7600	-4.771%	33	181	-43.593%
2026-05-01	21.8000	21.8000	21.8000	21.8000	-4.803%	2	148	-46.284%
2026-04-30	22.9000	22.9000	22.9000	22.9000	+5.046%	2	148	-48.865%
2026-04-29	21.3400	22.1000	21.3400	21.8000	-3.753%	7	146	-46.284%
2026-04-28	22.8000	22.8500	22.6000	22.6500	-18.817%	41	146	-48.300%
2026-04-27	27.9000	27.9000	27.9000	27.9000	+5.602%	2	122	-58.029%
2026-04-24	25.9000	26.4200	25.9000	26.4200	+0.456%	22	122	-55.678%
2026-04-23	26.3000	26.3000	26.3000	26.3000	+3.137%	20	123	-55.475%
2026-04-22	27.1000	27.5900	25.5000	25.5000	-9.989%	13	103	-54.078%
2026-04-21	27.2700	28.3300	25.9300	28.3300	-26.511%	8	104	-58.666%
2026-04-20	38.7500	38.8500	37.7700	38.5500	+2.992%	13	104	-69.624%
2026-04-17	37.7500	37.7500	37.4300	37.4300	-8.260%	5	102	-68.715%
2026-04-16	41.8500	41.8500	40.8000	40.8000	-3.318%	6	99	-71.299%
2026-04-15	43.7000	43.7000	42.2000	42.2000	+0.119%	52	93	-72.251%
2026-04-14	40.4000	42.7000	40.4000	42.1500	-2.317%	28	53	-72.218%
2026-04-13	46.5000	46.5000	43.1500	43.1500	-7.403%	13	33	-72.862%
2026-04-10	46.6000	46.6000	46.6000	46.6000	+2.014%	1	33	-74.871%
2026-04-09	46.5000	46.7400	45.6800	45.6800	-0.479%	6	33	-74.365%
2026-04-08	46.9000	46.9000	45.9000	45.9000	+1.842%	5	36	-74.488%
2026-04-07	46.9800	49.5400	45.0700	45.0700	-27.295%	11	33	-74.018%
2026-04-06	61.9400	61.9900	61.9400	61.9900	-9.846%	2	32	-81.110%
2026-03-26	67.4300	68.7600	67.4300	68.7600	+3.757%	4	33	-82.970%
2026-03-25	68.5800	68.5800	66.2700	66.2700	+4.280%	10	31	-82.330%
2026-03-23	63.5500	63.5500	63.5500	63.5500	+6.431%	1	23	-81.574%
2026-03-16	59.7100	59.7100	59.7100	59.7100	-3.787%	1	22	-80.389%
2026-03-12	62.0500	62.0600	62.0500	62.0600	+0.632%	2	21	-81.131%
2026-03-11	61.6700	61.6700	61.6700	61.6700	+9.344%	1	19	-81.012%
2026-03-02	56.5000	56.5000	56.4000	56.4000	-1.998%	2	18	-79.238%
2026-02-20	57.8500	57.8500	57.5500	57.5500	-2.126%	2	17	-79.652%
2026-02-19	58.9500	58.9500	58.8000	58.8000	+1.554%	2	16	-80.085%
2026-02-17	57.4000	57.9000	57.4000	57.9000	-2.525%	22	15	-79.775%
2026-02-13	59.4000	59.4000	59.4000	59.4000	-13.963%	1	3	-80.286%
2026-02-06	68.7900	69.0400	68.7900	69.0400	0.000%	3	3	-83.039%