Dark

UNH20270319P370
UNH Mar 19 2027 370.00 Put (UNH270319P00370000)
option OPRA

EOD

Sep 23, 2026

30.55+1.833%(+0.55)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	30.8000	31.0500	30.1300	30.5500	+1.833%	37	1,134	0.000%
2026-09-22	27.7500	30.0000	27.7500	30.0000	+4.895%	14	1,106	+1.833%
2026-09-21	29.3000	29.3000	28.2500	28.6000	-3.051%	11	1,099	+6.818%
2026-09-18	29.7500	30.0100	29.4500	29.5000	+4.610%	27	1,093	+3.559%
2026-09-17	28.5500	28.5500	28.2000	28.2000	-2.926%	3	1,069	+8.333%
2026-09-16	27.9000	29.2000	27.8500	29.0500	+0.693%	44	1,069	+5.164%
2026-09-15	28.0300	29.0500	28.0300	28.8500	+10.536%	358	1,068	+5.893%
2026-09-14	26.8700	26.8700	25.8000	26.1000	-11.224%	22	805	+17.050%
2026-09-11	24.6500	30.0500	24.6500	29.4000	+16.899%	25	792	+3.912%
2026-09-10	24.4000	25.1500	24.4000	25.1500	+3.285%	2	781	+21.471%
2026-09-09	29.3900	29.3900	23.3500	24.3500	+8.463%	68	781	+25.462%
2026-09-08	22.0000	22.5000	21.6500	22.4500	-3.441%	39	730	+36.080%
2026-09-04	22.7000	23.2500	22.5500	23.2500	+7.889%	28	709	+31.398%
2026-09-03	20.7300	21.6600	20.2500	21.5500	-2.489%	226	709	+41.763%
2026-09-02	22.4400	22.4400	22.0500	22.1000	-2.212%	29	582	+38.235%
2026-09-01	22.6000	22.6000	22.6000	22.6000	-9.960%	1	563	+35.177%
2026-08-31	25.0400	25.6000	25.0400	25.1000	+1.619%	19	563	+21.713%
2026-08-27	23.2700	24.7000	23.2700	24.7000	+11.261%	3	548	+23.684%
2026-08-26	22.1500	22.2000	22.1500	22.2000	-8.264%	13	547	+37.613%
2026-08-25	23.7800	24.2000	23.7800	24.2000	+3.419%	3	534	+26.240%
2026-08-24	24.0500	24.4500	23.1500	23.4000	-10.687%	52	533	+30.556%
2026-08-21	26.2000	26.2000	25.1500	26.2000	-5.347%	16	489	+16.603%
2026-08-20	27.6800	27.6800	27.6800	27.6800	+6.298%	1	491	+10.368%
2026-08-19	24.5500	26.2000	24.5500	26.0400	+6.286%	33	490	+17.320%
2026-08-17	24.7500	24.7500	24.5000	24.5000	+6.291%	6	489	+24.694%
2026-08-14	23.3500	23.3500	23.0500	23.0500	-2.537%	2	475	+32.538%
2026-08-13	23.6500	23.6500	23.6500	23.6500	+6.532%	1	473	+29.175%
2026-08-12	22.2000	22.2500	22.2000	22.2000	-5.330%	16	473	+37.613%
2026-08-11	22.6500	23.4500	22.6500	23.4500	+9.070%	12	476	+30.277%
2026-08-10	21.5500	21.5500	21.5000	21.5000	-1.376%	6	467	+42.093%
2026-08-07	22.3500	22.3500	21.7500	21.8000	-5.011%	30	461	+40.138%
2026-08-06	23.2800	23.2800	22.9500	22.9500	+11.951%	9	454	+33.115%
2026-08-05	21.4000	21.4000	20.5000	20.5000	-7.029%	141	445	+49.024%
2026-08-04	23.0000	23.0000	22.0500	22.0500	+5.502%	23	382	+38.549%
2026-08-03	20.9000	20.9000	20.9000	20.9000	-0.239%	3	374	+46.172%
2026-07-31	19.7500	20.9500	19.7500	20.9500	+1.208%	11	374	+45.823%
2026-07-30	20.7000	20.7000	20.7000	20.7000	+4.757%	4	374	+47.585%
2026-07-29	19.7600	19.7600	19.7600	19.7600	+5.668%	3	370	+54.605%
2026-07-28	21.2500	21.7000	18.7000	18.7000	-12.412%	41	370	+63.369%
2026-07-27	22.3400	22.3400	21.1500	21.3500	+2.644%	69	347	+43.091%
2026-07-24	20.4400	20.9600	20.4400	20.8000	+2.011%	37	305	+46.875%
2026-07-23	20.9000	20.9400	20.1100	20.3900	+13.593%	69	284	+49.828%
2026-07-22	17.9500	17.9500	17.9500	17.9500	-1.644%	1	243	+70.195%
2026-07-21	18.7000	18.7000	18.2500	18.2500	-12.470%	4	243	+67.397%
2026-07-20	20.7000	20.8500	20.7000	20.8500	+8.877%	6	240	+46.523%
2026-07-17	19.1500	19.1500	19.1500	19.1500	+16.768%	1	246	+59.530%
2026-07-16	16.3300	16.5000	15.2500	16.4000	-30.508%	28	246	+86.280%
2026-07-15	23.6000	23.6000	23.6000	23.6000	+11.321%	15	239	+29.449%
2026-07-14	21.1600	21.2000	21.1600	21.2000	+1.923%	2	239	+44.104%
2026-07-13	20.8000	20.8000	20.8000	20.8000	-4.147%	1	239	+46.875%
2026-07-10	20.8600	22.0500	20.8600	21.7000	+4.730%	20	239	+40.783%
2026-07-09	20.3500	20.7200	20.3500	20.7200	-4.074%	14	249	+47.442%
2026-07-07	22.0000	22.0000	21.6000	21.6000	-2.395%	4	249	+41.435%
2026-07-02	21.5800	22.3000	21.3000	22.1300	+2.217%	59	235	+38.048%
2026-07-01	23.7500	23.8000	21.6500	21.6500	-8.068%	13	235	+41.109%
2026-06-29	22.4500	23.5500	22.4500	23.5500	+0.213%	16	237	+29.724%
2026-06-26	23.5000	23.5000	23.5000	23.5000	-6.931%	1	238	+30.000%
2026-06-25	25.2500	25.2500	24.9000	25.2500	-8.845%	15	238	+20.990%
2026-06-24	27.7000	27.7000	27.7000	27.7000	-1.318%	1	229	+10.289%
2026-06-18	27.7000	28.8000	27.7000	28.0700	+8.003%	31	266	+8.835%
2026-06-17	26.1100	26.4500	25.9100	25.9900	-6.342%	44	266	+17.545%
2026-06-16	27.7500	27.7500	27.7500	27.7500	-7.500%	2	266	+10.090%
2026-06-11	30.0000	30.0000	30.0000	30.0000	+3.377%	1	266	+1.833%
2026-06-10	29.0200	29.0200	29.0200	29.0200	+2.183%	1	266	+5.272%
2026-06-09	28.4000	28.4000	28.4000	28.4000	-9.956%	1	267	+7.570%
2026-06-08	32.7500	32.7500	31.5400	31.5400	-6.962%	20	267	-3.139%
2026-06-05	32.4800	33.9000	32.1600	33.9000	+3.480%	45	267	-9.882%
2026-06-04	32.7600	32.7600	32.7600	32.7600	-14.465%	1	228	-6.746%
2026-05-29	38.3000	38.3000	38.3000	38.3000	+6.685%	1	229	-20.235%
2026-05-28	35.9000	35.9000	35.9000	35.9000	-3.882%	3	230	-14.903%
2026-05-27	37.4500	37.4500	37.3500	37.3500	-3.985%	2	227	-18.206%
2026-05-26	37.5000	38.9000	37.5000	38.9000	+11.461%	2	227	-21.465%
2026-05-22	34.9000	34.9000	34.9000	34.9000	-3.565%	2	228	-12.464%
2026-05-18	36.1900	36.1900	36.1900	36.1900	+2.261%	2	226	-15.584%
2026-05-15	35.1500	35.3900	35.1500	35.3900	+5.610%	2	226	-13.676%
2026-05-14	32.7700	33.5100	32.4000	33.5100	+5.179%	28	224	-8.833%
2026-05-13	32.9800	32.9800	31.5900	31.8600	-4.267%	89	203	-4.112%
2026-05-12	35.4500	35.4500	33.2800	33.2800	-6.517%	15	203	-8.203%
2026-05-11	35.7000	37.6000	35.6000	35.6000	-8.951%	13	203	-14.185%
2026-05-08	39.0800	39.1000	38.0500	39.1000	-5.350%	6	121	-21.867%
2026-05-07	40.9700	42.1000	40.9700	41.3100	-0.935%	4	117	-26.047%
2026-05-05	41.7000	41.7000	41.7000	41.7000	0.000%	1	115	-26.739%
2026-05-04	42.2500	42.2500	41.5500	41.7000	+1.091%	15	115	-26.739%
2026-05-01	42.5000	42.5000	40.7000	41.2500	-1.669%	37	70	-25.939%
2026-04-30	44.8500	44.8500	41.0500	41.9500	-0.945%	25	70	-27.175%
2026-04-29	42.0000	42.4500	42.0000	42.3500	-2.867%	24	47	-27.863%
2026-04-28	44.7000	44.7000	43.1000	43.6000	-11.919%	12	36	-29.931%
2026-04-24	49.5600	49.7300	49.5000	49.5000	0.000%	4	28	-38.283%
2026-04-23	49.9500	49.9500	49.0500	49.5000	-0.302%	19	16	-38.283%
2026-04-22	49.0000	49.6500	49.0000	49.6500	-7.714%	10	7	-38.469%
2026-04-21	50.2700	53.8000	49.9000	53.8000	-27.199%	13	4	-43.216%
2026-04-15	74.3000	74.3000	73.8000	73.9000	-0.283%	3	4	-58.660%
2026-04-13	74.1100	74.1100	74.1100	74.1100	-23.043%	1	2	-58.777%
2026-03-16	96.4500	96.4500	96.3000	96.3000	-3.700%	2	2	-68.276%
2026-03-10	100.0000	100.0000	100.0000	100.0000	-7.020%	1	2	-69.450%
2026-02-24	106.9000	107.5500	106.9000	107.5500	0.000%	4	2	-71.595%