Dark

UNH20270319P330
UNH Mar 19 2027 330.00 Put (UNH270319P00330000)
option OPRA

EOD

Sep 24, 2026

14.09-4.797%(-0.71)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.5500	14.6000	14.0900	14.0900	-4.797%	28	818	0.000%
2026-09-23	16.0800	16.0800	14.6000	14.8000	+1.024%	64	811	-4.797%
2026-09-22	13.3500	14.6500	13.3500	14.6500	+8.599%	15	768	-3.823%
2026-09-21	14.5000	14.5000	13.3900	13.4900	-7.603%	24	760	+4.448%
2026-09-18	14.6500	14.8000	14.6000	14.6000	0.000%	8	744	-3.493%
2026-09-17	14.1000	14.6000	14.1000	14.6000	+4.286%	4	738	-3.493%
2026-09-16	13.8500	14.0000	13.5000	14.0000	-3.114%	135	735	+0.643%
2026-09-15	14.2000	14.6000	14.2000	14.4500	+10.305%	21	709	-2.491%
2026-09-14	12.8500	13.3000	12.6500	13.1000	-9.343%	22	703	+7.557%
2026-09-11	14.7000	15.1500	14.1500	14.4500	+14.501%	50	688	-2.491%
2026-09-10	12.2500	12.6200	12.2500	12.6200	+4.298%	37	653	+11.648%
2026-09-09	12.1000	12.1000	12.1000	12.1000	+11.009%	2	625	+16.446%
2026-09-08	10.9500	10.9500	10.7500	10.9000	+0.184%	27	625	+29.266%
2026-09-04	10.3500	10.8800	10.3500	10.8800	+11.247%	11	621	+29.504%
2026-09-03	10.5500	10.5500	9.7800	9.7800	-8.598%	3	621	+44.070%
2026-09-02	10.4500	10.7000	10.4500	10.7000	-6.550%	25	619	+31.682%
2026-09-01	11.4000	11.4500	10.9500	11.4500	-8.032%	73	595	+23.057%
2026-08-31	12.7300	12.7300	12.2000	12.4500	+1.220%	27	575	+13.173%
2026-08-28	12.0500	12.3000	12.0000	12.3000	+0.820%	34	558	+14.553%
2026-08-27	11.6500	12.3000	11.6000	12.2000	+4.274%	42	528	+15.492%
2026-08-26	11.7000	11.7000	11.7000	11.7000	-1.763%	23	497	+20.427%
2026-08-25	11.8900	11.9100	11.8900	11.9100	+0.084%	2	492	+18.304%
2026-08-24	11.5500	11.9500	11.5500	11.9000	-7.031%	22	492	+18.403%
2026-08-21	13.6500	13.7500	12.8000	12.8000	-9.220%	12	481	+10.078%
2026-08-20	13.7100	14.2000	13.7000	14.1000	+8.880%	43	470	-0.071%
2026-08-19	13.1000	13.2500	12.9500	12.9500	+7.469%	34	477	+8.803%
2026-08-18	12.0000	12.1000	12.0000	12.0500	-2.192%	26	443	+16.929%
2026-08-17	12.3000	12.6200	12.3000	12.3200	+8.070%	19	441	+14.367%
2026-08-14	12.2000	12.2000	11.4000	11.4000	-5.629%	10	440	+23.596%
2026-08-13	11.7000	12.0800	11.7000	12.0800	+3.602%	12	433	+16.639%
2026-08-12	11.6000	11.6600	11.6000	11.6600	+3.186%	2	422	+20.840%
2026-08-07	11.3500	11.6000	11.3000	11.3000	-7.755%	15	420	+24.690%
2026-08-06	12.2500	12.2500	12.2500	12.2500	+14.808%	5	420	+15.020%
2026-08-05	11.7000	11.7000	10.6700	10.6700	-7.619%	7	417	+32.052%
2026-08-04	11.5500	11.5500	11.5500	11.5500	+5.479%	3	418	+21.991%
2026-07-31	10.9500	10.9500	10.9500	10.9500	-1.794%	1	421	+28.676%
2026-07-30	11.1500	11.1500	11.1500	11.1500	+11.500%	2	422	+26.368%
2026-07-28	10.0000	10.0000	10.0000	10.0000	-11.894%	3	422	+40.900%
2026-07-27	12.0000	12.0000	11.3500	11.3500	+1.339%	25	422	+24.141%
2026-07-24	11.2000	11.2000	11.2000	11.2000	+0.901%	1	399	+25.804%
2026-07-23	11.1000	11.1000	11.1000	11.1000	+11.000%	1	398	+26.937%
2026-07-22	10.0000	10.0000	10.0000	10.0000	-9.091%	1	397	+40.900%
2026-07-20	11.0000	11.0000	11.0000	11.0000	+10.000%	6	397	+28.091%
2026-07-17	10.0000	10.0000	10.0000	10.0000	-13.793%	10	391	+40.900%
2026-07-14	11.9000	11.9000	11.3800	11.6000	+0.870%	5	380	+21.466%
2026-07-13	11.5000	11.5000	11.5000	11.5000	-5.738%	1	381	+22.522%
2026-07-10	11.7000	12.2000	11.7000	12.2000	+3.390%	5	381	+15.492%
2026-07-09	11.2900	11.8000	11.2900	11.8000	-0.840%	4	381	+19.407%
2026-07-08	11.9000	11.9000	11.9000	11.9000	0.000%	25	380	+18.403%
2026-07-07	12.2000	12.2000	11.8000	11.9000	-17.361%	6	385	+18.403%
2026-07-06	14.4100	14.4100	14.4000	14.4000	+19.502%	3	384	-2.153%
2026-07-02	12.0500	12.0500	12.0500	12.0500	-5.933%	1	384	+16.929%
2026-07-01	13.3500	13.3500	12.8100	12.8100	+6.395%	6	384	+9.992%
2026-06-29	12.0400	12.0400	12.0400	12.0400	-24.038%	1	389	+17.027%
2026-06-24	15.8500	15.8500	15.8500	15.8500	+7.823%	1	388	-11.104%
2026-06-16	14.7000	14.7000	14.7000	14.7000	+1.730%	1	387	-4.150%
2026-06-15	14.4500	14.4500	14.2100	14.4500	-16.619%	9	394	-2.491%
2026-06-11	17.3300	17.3300	17.3300	17.3300	-0.402%	1	394	-18.696%
2026-06-10	16.6100	17.4000	16.5500	17.4000	-8.948%	11	395	-19.023%
2026-06-05	19.1100	19.1100	19.1100	19.1100	-3.825%	10	392	-26.269%
2026-06-04	19.5500	19.8700	19.5500	19.8700	-12.659%	2	397	-29.089%
2026-06-01	22.5400	22.7500	22.5400	22.7500	+0.932%	2	396	-38.066%
2026-05-29	22.7000	22.7000	22.2000	22.5400	+4.837%	4	396	-37.489%
2026-05-28	21.5000	21.5000	21.5000	21.5000	-1.826%	1	395	-34.465%
2026-05-27	21.9000	21.9000	21.9000	21.9000	-4.158%	3	396	-35.662%
2026-05-26	23.0800	23.2000	22.7000	22.8500	+9.069%	8	396	-38.337%
2026-05-22	21.3400	21.6500	20.5000	20.9500	-4.119%	20	395	-32.745%
2026-05-21	21.8500	21.8500	21.8500	21.8500	-2.716%	3	395	-35.515%
2026-05-20	19.5500	22.4600	19.5500	22.4600	+9.561%	6	395	-37.266%
2026-05-19	20.4000	20.5000	19.7300	20.5000	-1.062%	142	392	-31.268%
2026-05-15	20.1000	20.7200	20.1000	20.7200	+5.985%	4	392	-31.998%
2026-05-14	19.2000	19.5500	19.2000	19.5500	+4.267%	7	263	-27.928%
2026-05-13	19.7500	19.7500	18.5000	18.7500	-14.384%	18	262	-24.853%
2026-05-11	20.6500	21.9000	20.6500	21.9000	+2.528%	22	262	-35.662%
2026-05-08	22.3000	22.3000	21.3600	21.3600	-13.171%	14	243	-34.036%
2026-05-06	24.3500	24.6000	24.3500	24.6000	+0.204%	6	244	-42.724%
2026-05-04	24.5500	24.5500	24.5500	24.5500	-1.406%	7	249	-42.607%
2026-04-30	24.2400	25.2500	24.2400	24.9000	-1.347%	53	242	-43.414%
2026-04-29	26.1000	26.1000	24.7000	25.2400	-3.295%	41	199	-44.176%
2026-04-28	28.4400	28.4400	26.0500	26.1000	-16.480%	46	168	-46.015%
2026-04-27	31.2500	31.2500	31.2500	31.2500	+2.965%	1	140	-54.912%
2026-04-22	30.6000	30.7000	29.7000	30.3500	-5.921%	11	140	-53.575%
2026-04-21	30.0000	32.3700	30.0000	32.2600	-25.754%	7	127	-56.324%
2026-04-20	43.9900	43.9900	43.4000	43.4500	+1.282%	75	127	-67.572%
2026-04-17	42.8500	43.2000	42.8000	42.9000	-7.042%	19	92	-67.156%
2026-04-16	46.9500	46.9500	45.6000	46.1500	-5.041%	5	78	-69.469%
2026-04-15	48.7000	48.7000	48.6000	48.6000	+1.461%	7	76	-71.008%
2026-04-14	48.0500	48.0500	47.9000	47.9000	-1.945%	4	71	-70.585%
2026-04-13	48.8500	48.8500	48.8500	48.8500	-3.171%	16	69	-71.157%
2026-04-10	50.4500	50.4500	50.4500	50.4500	-0.865%	1	69	-72.071%
2026-04-09	51.5800	51.5900	50.8900	50.8900	-1.376%	3	69	-72.313%
2026-04-08	49.6000	52.1500	49.6000	51.6000	+0.683%	35	68	-72.694%
2026-04-07	55.0000	55.0000	51.2500	51.2500	-35.331%	3	66	-72.507%
2026-03-31	79.1500	79.2500	79.1500	79.2500	-3.939%	3	67	-82.221%
2026-03-30	82.5000	82.5000	82.5000	82.5000	-2.873%	1	64	-82.921%
2026-03-27	81.3400	85.0100	81.3400	84.9400	+12.043%	45	63	-83.412%
2026-03-26	73.0400	75.8100	72.5100	75.8100	+1.964%	30	85	-81.414%
2026-03-23	74.3500	74.3500	74.3500	74.3500	+9.936%	1	58	-81.049%
2026-03-20	67.6300	67.6300	67.6300	67.6300	+0.193%	19	58	-79.166%
2026-03-12	67.5000	67.5000	67.5000	67.5000	-4.661%	4	39	-79.126%
2026-03-09	70.8000	70.8000	70.8000	70.8000	+3.433%	1	35	-80.099%
2026-03-06	68.8400	68.8400	68.4500	68.4500	-9.577%	3	35	-79.416%
2026-02-24	75.8500	76.1500	75.7000	75.7000	+11.324%	14	34	-81.387%
2026-02-23	68.0000	68.0000	68.0000	68.0000	+6.250%	1	27	-79.279%
2026-02-20	64.0500	64.0500	64.0000	64.0000	-2.883%	2	26	-77.984%
2026-02-19	65.8500	65.9000	65.8500	65.9000	+2.329%	2	25	-78.619%
2026-02-17	63.7500	64.4000	63.7500	64.4000	0.000%	48	24	-78.121%