Dark

UNH20270319P350
UNH Mar 19 2027 350.00 Put (UNH270319P00350000)
option OPRA

EOD

Sep 24, 2026

20.95-2.784%(-0.60)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.2000	21.9000	20.9500	20.9500	-2.784%	17	1,548	0.000%
2026-09-23	22.1500	22.1500	21.4500	21.5500	+0.937%	6	1,560	-2.784%
2026-09-22	20.2000	21.3500	20.2000	21.3500	+6.750%	48	1,566	-1.874%
2026-09-21	20.6500	20.9000	19.6500	20.0000	-4.762%	43	1,561	+4.750%
2026-09-18	21.8500	21.8500	21.0000	21.0000	-0.803%	9	1,549	-0.238%
2026-09-17	20.8000	21.1700	20.8000	21.1700	-0.142%	3	1,548	-1.039%
2026-09-16	21.5500	21.5500	19.5000	21.2000	+0.713%	22	1,547	-1.179%
2026-09-15	19.2200	21.1500	19.2200	21.0500	+12.267%	582	1,542	-0.475%
2026-09-14	18.7900	18.9000	18.0500	18.7500	-13.275%	2,517	1,620	+11.733%
2026-09-11	20.7500	21.6200	20.7500	21.6200	+17.500%	54	2,567	-3.099%
2026-09-10	15.1000	18.4000	15.1000	18.4000	+6.977%	23	2,558	+13.859%
2026-09-09	14.7000	21.4200	14.7000	17.2000	+8.861%	43	2,549	+21.802%
2026-09-08	17.0000	17.0500	15.5000	15.8000	-1.250%	6	2,523	+32.595%
2026-09-04	15.1500	16.1000	15.1500	16.0000	+11.810%	8	2,515	+30.938%
2026-09-03	15.6500	15.6500	14.3000	14.3100	-6.471%	9	2,515	+46.401%
2026-09-02	15.7000	15.7500	15.3000	15.3000	-6.135%	8	2,512	+36.928%
2026-09-01	16.0000	16.3500	15.8500	16.3000	-10.832%	8	2,509	+28.528%
2026-08-31	18.0000	18.2800	17.8500	18.2800	+5.665%	8	2,504	+14.606%
2026-08-28	17.5000	17.9000	17.2000	17.3000	-1.983%	1,529	2,498	+21.098%
2026-08-27	17.4500	17.6500	17.4500	17.6500	+6.325%	12	992	+18.697%
2026-08-26	15.9500	16.6000	15.8500	16.6000	-1.775%	6	993	+26.205%
2026-08-25	17.0500	17.1000	16.9000	16.9000	+0.297%	17	990	+23.964%
2026-08-24	17.9300	17.9300	16.8500	16.8500	-10.133%	78	983	+24.332%
2026-08-21	19.0000	19.1000	18.1500	18.7500	-7.635%	62	970	+11.733%
2026-08-20	20.3000	20.3000	20.3000	20.3000	+5.729%	4	953	+3.202%
2026-08-19	18.5200	19.6500	18.2800	19.2000	+10.345%	221	929	+9.115%
2026-08-18	16.8600	17.4000	16.8600	17.4000	-1.695%	4	785	+20.402%
2026-08-17	16.6800	18.3500	16.6800	17.7000	+7.599%	508	786	+18.362%
2026-08-14	17.5500	17.5500	16.4000	16.4500	-3.801%	14	379	+27.356%
2026-08-13	16.7500	17.1500	16.7500	17.1000	+7.547%	11	372	+22.515%
2026-08-12	16.6000	16.6000	15.9000	15.9000	-3.343%	7	368	+31.761%
2026-08-11	15.6100	16.9000	15.6100	16.4500	+4.777%	10	368	+27.356%
2026-08-10	15.6000	15.7000	15.2500	15.7000	-0.633%	46	369	+33.439%
2026-08-07	18.0000	18.0000	15.8000	15.8000	-7.331%	2	340	+32.595%
2026-08-06	17.0500	17.0500	17.0500	17.0500	+14.430%	1	339	+22.874%
2026-08-05	17.0500	17.0500	14.9000	14.9000	-8.869%	18	338	+40.604%
2026-08-04	16.8000	16.8000	16.1000	16.3500	+7.213%	34	327	+28.135%
2026-08-03	15.2500	15.2500	15.2500	15.2500	-0.974%	19	314	+37.377%
2026-07-31	15.1500	15.4500	15.1500	15.4000	+9.609%	9	304	+36.039%
2026-07-30	14.0000	14.1000	14.0000	14.0500	-3.103%	12	298	+49.110%
2026-07-29	14.3500	14.5000	14.3500	14.5000	+5.839%	8	290	+44.483%
2026-07-28	14.2500	14.2500	13.7000	13.7000	-10.458%	14	291	+52.920%
2026-07-24	15.3000	15.3000	15.3000	15.3000	-0.455%	3	279	+36.928%
2026-07-23	15.3000	15.3700	15.3000	15.3700	+13.852%	3	279	+36.304%
2026-07-22	13.5000	13.5000	13.5000	13.5000	0.000%	2	282	+55.185%
2026-07-21	13.4500	13.5000	13.4500	13.5000	-12.052%	2	279	+55.185%
2026-07-20	16.1500	16.1500	15.3500	15.3500	+8.634%	5	277	+36.482%
2026-07-16	11.6800	14.2500	11.6800	14.1300	-11.963%	15	276	+48.266%
2026-07-15	16.0500	16.0500	16.0500	16.0500	+1.905%	3	272	+30.530%
2026-07-14	15.9500	15.9500	15.6400	15.7500	+1.156%	17	269	+33.016%
2026-07-13	15.4000	15.5700	15.4000	15.5700	-1.206%	25	269	+34.554%
2026-07-10	15.5500	15.8500	15.5500	15.7600	+0.510%	34	270	+32.931%
2026-07-09	15.3100	15.6800	15.3100	15.6800	-6.944%	4	266	+33.610%
2026-07-02	16.5000	16.8500	16.3800	16.8500	+3.692%	25	257	+24.332%
2026-07-01	18.4500	18.4500	16.2500	16.2500	-1.990%	5	257	+28.923%
2026-06-26	18.0000	18.0000	16.5800	16.5800	-21.048%	12	256	+26.357%
2026-06-24	21.0000	21.0000	21.0000	21.0000	+5.793%	1	254	-0.238%
2026-06-22	20.9600	20.9600	19.8500	19.8500	+0.506%	11	254	+5.542%
2026-06-16	19.7500	19.7500	19.7500	19.7500	+1.595%	1	255	+6.076%
2026-06-15	20.8600	20.8600	19.4400	19.4400	-10.000%	2	263	+7.767%
2026-06-12	22.1000	22.1000	21.6000	21.6000	-2.659%	11	263	-3.009%
2026-06-11	22.1500	22.1900	22.1500	22.1900	-2.462%	23	263	-5.588%
2026-06-10	21.3500	22.7500	21.3500	22.7500	+1.790%	11	263	-7.912%
2026-06-09	22.5000	22.5000	22.3500	22.3500	-5.497%	33	252	-6.264%
2026-06-08	24.4800	24.7700	23.6500	23.6500	-20.903%	12	251	-11.416%
2026-06-03	29.3500	29.9000	29.3500	29.9000	-0.993%	2	257	-29.933%
2026-05-29	30.2000	30.2000	30.2000	30.2000	+3.425%	2	257	-30.629%
2026-05-27	29.1000	29.2000	29.0500	29.2000	+7.038%	6	258	-28.253%
2026-05-22	27.0000	27.2800	27.0000	27.2800	+5.532%	3	254	-23.204%
2026-05-19	25.8500	25.8500	25.8500	25.8500	-8.947%	6	252	-18.956%
2026-05-18	28.7000	28.7000	26.7000	28.3900	+3.124%	25	252	-26.206%
2026-05-15	27.5300	27.5300	27.5300	27.5300	+7.539%	1	252	-23.901%
2026-05-14	25.6100	25.6100	25.6000	25.6000	+3.434%	26	236	-18.164%
2026-05-13	25.5000	25.5000	23.5800	24.7500	-5.534%	24	232	-15.354%
2026-05-12	26.2000	26.2000	26.2000	26.2000	-4.380%	5	232	-20.038%
2026-05-11	25.5500	27.4000	25.5500	27.4000	-3.385%	4	232	-23.540%
2026-05-08	30.1000	30.1000	28.3600	28.3600	-11.651%	109	218	-26.128%
2026-05-06	32.2500	32.2500	32.1000	32.1000	-4.036%	6	113	-34.735%
2026-05-05	30.6000	33.4500	30.6000	33.4500	+4.271%	6	109	-37.369%
2026-05-04	32.0800	32.0800	32.0800	32.0800	+0.407%	1	103	-34.695%
2026-05-01	32.1500	32.1500	31.7400	31.9500	-9.746%	23	92	-34.429%
2026-04-30	35.4000	35.4000	35.4000	35.4000	+7.631%	1	92	-40.819%
2026-04-29	32.8800	32.8900	32.8800	32.8900	-5.271%	2	92	-36.303%
2026-04-28	34.7200	34.7200	34.7200	34.7200	-10.746%	1	92	-39.660%
2026-04-27	40.5000	41.3500	38.9000	38.9000	-1.569%	6	93	-46.144%
2026-04-24	39.6000	39.6000	39.4000	39.5200	-0.403%	3	91	-46.989%
2026-04-23	38.7500	39.6800	38.7500	39.6800	+0.839%	15	90	-47.203%
2026-04-22	40.0000	40.0200	38.1500	39.3500	-8.125%	29	77	-46.760%
2026-04-21	38.9500	42.8300	38.9500	42.8300	-21.341%	64	14	-51.086%
2026-04-17	53.8500	54.4500	53.8500	54.4500	-11.607%	11	14	-61.524%
2026-04-13	61.3500	61.6000	61.3500	61.6000	-4.050%	3	13	-65.990%
2026-04-09	64.1100	64.2000	64.1100	64.2000	-3.109%	2	14	-67.368%
2026-04-07	66.2600	66.2600	66.2600	66.2600	-32.097%	1	15	-68.382%
2026-03-30	100.4700	100.4700	97.5800	97.5800	+7.728%	2	15	-78.530%
2026-03-24	91.2000	91.2000	90.3500	90.5800	+10.329%	3	13	-76.871%
2026-03-12	82.1000	82.1000	82.1000	82.1000	+3.089%	2	10	-74.482%
2026-02-23	79.6400	79.6400	79.6400	79.6400	-0.636%	1	10	-73.694%
2026-02-18	79.9500	80.1500	79.9500	80.1500	+2.954%	8	10	-73.862%
2026-02-17	77.8000	77.8500	77.8000	77.8500	-8.627%	10	6	-73.089%
2026-02-12	84.8500	85.2000	84.8500	85.2000	0.000%	2	1	-75.411%