Dark

UNH20270319P360
UNH Mar 19 2027 360.00 Put (UNH270319P00360000)
option OPRA

EOD

Sep 24, 2026

24.95-3.482%(-0.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.5000	25.5000	24.9500	24.9500	-3.482%	4	1,654	0.000%
2026-09-23	27.2500	27.2500	25.8500	25.8500	+5.510%	10	1,654	-3.482%
2026-09-22	23.0000	24.5000	23.0000	24.5000	+3.814%	5	1,651	+1.837%
2026-09-21	24.8000	24.8100	23.4000	23.6000	-4.839%	38	1,651	+5.720%
2026-09-18	25.3500	25.3600	24.7500	24.8000	-1.195%	26	1,648	+0.605%
2026-09-17	25.1000	25.1000	25.1000	25.1000	+3.934%	1	1,646	-0.598%
2026-09-16	24.1500	24.1500	24.1000	24.1500	-1.829%	20	1,646	+3.313%
2026-09-15	24.0000	24.6000	24.0000	24.6000	+11.413%	4	1,655	+1.423%
2026-09-14	22.5500	22.5500	22.0800	22.0800	-13.885%	13	1,656	+12.998%
2026-09-11	24.0000	25.7100	24.0000	25.6400	+23.566%	441	1,654	-2.691%
2026-09-10	20.9000	21.2000	20.7500	20.7500	+4.010%	22	1,245	+20.241%
2026-09-09	25.0000	25.0000	19.4000	19.9500	+6.117%	205	1,243	+25.063%
2026-09-08	18.5500	18.8000	18.3500	18.8000	-2.591%	81	1,078	+32.713%
2026-09-04	18.7000	19.3000	18.6900	19.3000	+5.177%	31	1,043	+29.275%
2026-09-03	18.4400	18.8000	18.2500	18.3500	-0.542%	170	1,043	+35.967%
2026-09-02	19.1000	19.1000	18.1500	18.4500	-6.582%	90	886	+35.230%
2026-09-01	19.7500	19.7500	19.7500	19.7500	-6.840%	6	811	+26.329%
2026-08-31	21.2200	21.3500	21.2000	21.2000	+2.415%	10	805	+17.689%
2026-08-28	21.2000	21.2000	20.5500	20.7000	-0.241%	33	799	+20.531%
2026-08-27	20.9000	20.9000	20.7500	20.7500	+5.598%	10	791	+20.241%
2026-08-26	18.8000	19.6500	18.7500	19.6500	-4.843%	66	786	+26.972%
2026-08-25	20.2500	20.6500	19.8500	20.6500	+1.975%	39	725	+20.823%
2026-08-24	20.4500	20.6500	19.7000	20.2500	-8.578%	32	699	+23.210%
2026-08-21	22.0500	22.3000	22.0500	22.1500	-2.423%	6	686	+12.641%
2026-08-20	22.7000	22.7000	22.7000	22.7000	+2.483%	1	682	+9.912%
2026-08-19	20.5400	22.1500	20.5400	22.1500	+8.313%	138	682	+12.641%
2026-08-18	20.7000	20.7000	20.4500	20.4500	-2.619%	18	555	+22.005%
2026-08-17	20.4700	21.7000	20.4700	21.0000	+9.948%	17	543	+18.810%
2026-08-14	19.8500	19.9000	19.0900	19.1000	-3.291%	143	544	+30.628%
2026-08-13	19.5000	19.7500	19.5000	19.7500	+4.222%	2	436	+26.329%
2026-08-12	18.9500	19.0000	18.9000	18.9500	-2.320%	24	435	+31.662%
2026-08-11	18.0500	19.6000	18.0500	19.4000	+6.887%	72	427	+28.608%
2026-08-10	18.2000	18.2000	18.1500	18.1500	-3.714%	4	388	+37.466%
2026-08-07	18.6500	18.8500	18.5700	18.8500	-7.598%	3	385	+32.361%
2026-08-06	19.7000	20.4000	19.6500	20.4000	+14.671%	27	385	+22.304%
2026-08-05	19.5900	19.5900	17.6400	17.7900	-6.859%	9	365	+40.247%
2026-08-04	19.1500	19.1500	19.1000	19.1000	+7.003%	55	363	+30.628%
2026-08-03	17.7600	17.8700	17.7600	17.8500	+6.124%	3	342	+39.776%
2026-07-30	16.8500	16.8500	16.8200	16.8200	-2.775%	2	344	+48.335%
2026-07-29	17.3000	17.3000	17.3000	17.3000	+8.464%	5	344	+44.220%
2026-07-28	18.2500	18.2500	15.9500	15.9500	-14.016%	18	339	+56.426%
2026-07-27	18.6500	18.6500	18.5500	18.5500	+6.365%	5	335	+34.501%
2026-07-24	18.2500	18.3100	17.0900	17.4400	-3.165%	123	335	+43.062%
2026-07-23	17.1000	18.2500	17.1000	18.0100	+11.517%	66	311	+38.534%
2026-07-22	15.6500	16.1500	15.6500	16.1500	+4.531%	7	309	+54.489%
2026-07-21	15.4500	15.4500	15.4500	15.4500	-7.816%	8	307	+61.489%
2026-07-17	16.6800	16.7600	16.6800	16.7600	-4.501%	2	307	+48.866%
2026-07-16	13.0000	17.5500	13.0000	17.5500	-12.162%	23	307	+42.165%
2026-07-15	20.0000	20.0000	18.5500	19.9800	+6.731%	59	307	+24.875%
2026-07-14	18.1900	18.8600	18.1900	18.7200	+5.169%	34	336	+33.280%
2026-07-13	17.7000	17.9700	17.7000	17.8000	-7.292%	23	321	+40.169%
2026-07-10	18.2300	19.2000	18.1900	19.2000	+5.785%	45	318	+29.948%
2026-07-09	17.7100	18.2700	17.7100	18.1500	-2.941%	10	323	+37.466%
2026-07-08	18.9000	18.9000	18.7000	18.7000	-1.579%	2	325	+33.422%
2026-07-07	18.9000	19.0000	18.6400	19.0000	-8.873%	14	325	+31.316%
2026-07-06	20.0000	21.0000	20.0000	20.8500	+8.594%	5	325	+19.664%
2026-07-02	19.2000	19.2000	19.2000	19.2000	+1.587%	50	324	+29.948%
2026-07-01	18.6500	18.9000	18.5000	18.9000	-9.135%	3	324	+32.011%
2026-06-30	20.7000	20.8000	20.7000	20.8000	+2.818%	5	324	+19.952%
2026-06-29	19.0000	20.3500	19.0000	20.2300	+6.362%	59	325	+23.332%
2026-06-26	20.8000	20.8000	19.0200	19.0200	-13.545%	5	303	+31.178%
2026-06-25	22.0000	22.0000	22.0000	22.0000	-7.368%	10	303	+13.409%
2026-06-24	22.6000	24.5500	22.6000	23.7500	+2.948%	12	304	+5.053%
2026-06-23	23.0700	23.0700	23.0700	23.0700	+4.389%	1	303	+8.149%
2026-06-15	23.1100	23.1100	21.9000	22.1000	-13.163%	111	192	+12.896%
2026-06-11	25.5500	25.5500	25.4500	25.4500	-0.934%	20	192	-1.965%
2026-06-09	25.6900	25.6900	25.6900	25.6900	-9.447%	1	192	-2.880%
2026-06-08	28.3700	28.3700	28.3700	28.3700	-1.732%	1	192	-12.055%
2026-06-05	28.8700	28.8700	28.8700	28.8700	+0.313%	4	192	-13.578%
2026-06-04	28.7800	28.7800	28.7800	28.7800	-18.701%	7	192	-13.308%
2026-06-02	35.3200	36.5400	35.3200	35.4000	+12.739%	37	199	-29.520%
2026-05-28	31.4000	31.4000	31.4000	31.4000	-4.268%	1	174	-20.541%
2026-05-27	32.8000	32.8500	32.6500	32.8000	-5.202%	21	174	-23.933%
2026-05-26	34.6000	34.6000	34.6000	34.6000	+8.024%	1	157	-27.890%
2026-05-21	32.0300	32.0300	32.0300	32.0300	+6.767%	4	157	-22.104%
2026-05-19	30.0000	30.0000	30.0000	30.0000	-3.226%	5	157	-16.833%
2026-05-15	30.2000	31.0000	30.2000	31.0000	+5.622%	87	157	-19.516%
2026-05-14	29.3500	29.3500	29.3500	29.3500	+4.821%	1	110	-14.991%
2026-05-13	28.0000	28.0000	28.0000	28.0000	-5.373%	1	109	-10.893%
2026-05-12	29.5900	29.5900	29.5900	29.5900	-7.905%	1	109	-15.681%
2026-05-11	32.1300	32.1300	32.1300	32.1300	-4.687%	1	109	-22.347%
2026-05-08	34.0300	34.1500	33.7100	33.7100	-7.997%	3	109	-25.986%
2026-05-07	36.9000	36.9000	36.6400	36.6400	+0.246%	8	106	-31.905%
2026-05-06	36.6300	36.6300	36.2500	36.5500	-1.216%	7	98	-31.737%
2026-05-05	37.0000	37.0000	37.0000	37.0000	+2.069%	1	93	-32.568%
2026-05-04	37.5500	37.5500	36.2500	36.2500	+1.116%	36	93	-31.172%
2026-05-01	36.9000	36.9000	35.8500	35.8500	-4.527%	7	79	-30.404%
2026-04-30	39.0000	39.0000	36.7500	37.5500	+1.213%	15	79	-33.555%
2026-04-29	38.2500	38.2500	37.1000	37.1000	-3.259%	10	67	-32.749%
2026-04-28	40.0000	40.0000	38.0000	38.3500	-14.588%	21	64	-34.941%
2026-04-27	45.5000	45.9500	44.9000	44.9000	+1.354%	25	69	-44.432%
2026-04-24	44.3000	44.3000	44.3000	44.3000	+1.489%	1	88	-43.679%
2026-04-23	43.5600	43.6500	43.5600	43.6500	-1.467%	3	87	-42.841%
2026-04-22	45.6900	45.6900	42.4500	44.3000	-26.716%	34	85	-43.679%
2026-04-17	60.1700	60.4500	60.1700	60.4500	-39.580%	2	56	-58.726%
2026-03-26	96.6400	100.1000	96.6400	100.0500	+1.265%	3	56	-75.062%
2026-03-23	91.1900	98.9500	91.1900	98.8000	+9.656%	4	56	-74.747%
2026-03-10	90.1000	90.1000	90.1000	90.1000	-0.277%	1	57	-72.309%
2026-03-06	90.3500	90.3500	90.3500	90.3500	+2.206%	2	57	-72.385%
2026-03-03	88.4000	88.4000	88.4000	88.4000	-10.208%	10	55	-71.776%
2026-02-24	98.2000	98.4500	98.2000	98.4500	+14.945%	2	45	-74.657%
2026-02-17	85.5000	85.6500	85.5000	85.6500	-13.963%	68	44	-70.870%
2026-02-06	99.5500	99.5500	99.5500	99.5500	0.000%	10	10	-74.937%