Dark

UNH20270319P380
UNH Mar 19 2027 380.00 Put (UNH270319P00380000)
option OPRA

EOD

Sep 24, 2026

33.98-5.611%(-2.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.1000	35.3500	33.9800	33.9800	-5.611%	10	1,031	0.000%
2026-09-23	36.3000	36.3000	35.6500	36.0000	+4.803%	16	1,026	-5.611%
2026-09-22	33.5000	34.3500	33.1500	34.3500	+2.691%	11	1,023	-1.077%
2026-09-21	34.3300	34.3300	33.4500	33.4500	-1.762%	5	1,023	+1.584%
2026-09-18	35.1500	35.1500	34.0500	34.0500	+2.870%	37	1,025	-0.206%
2026-09-17	33.1000	33.1000	33.1000	33.1000	-3.216%	1	1,017	+2.659%
2026-09-16	32.7500	34.3000	32.7500	34.2000	+1.484%	38	1,017	-0.643%
2026-09-15	30.9500	34.2000	30.9500	33.7000	+12.521%	11	1,048	+0.831%
2026-09-14	31.5300	31.5300	29.9500	29.9500	-14.060%	7	1,047	+13.456%
2026-09-11	30.5000	35.0500	30.5000	34.8500	+15.973%	51	1,047	-2.496%
2026-09-10	27.7500	30.0500	27.6500	30.0500	+0.167%	5	1,008	+13.078%
2026-09-09	34.1800	34.1800	30.0000	30.0000	+18.343%	63	1,005	+13.267%
2026-09-08	27.9000	27.9000	25.3000	25.3500	-5.587%	27	986	+34.043%
2026-09-04	27.2800	28.4500	26.8500	26.8500	+5.294%	86	948	+26.555%
2026-09-03	25.5000	25.5000	25.5000	25.5000	-3.042%	2	948	+33.255%
2026-09-02	25.9500	26.3000	25.9500	26.3000	-3.309%	8	948	+29.202%
2026-09-01	27.2500	27.3000	27.0500	27.2000	-6.849%	39	941	+24.926%
2026-08-31	29.4500	29.7000	29.2000	29.2000	+2.636%	14	911	+16.370%
2026-08-28	28.9000	28.9000	28.3000	28.4500	-1.386%	32	916	+19.438%
2026-08-27	27.2400	28.9000	27.2400	28.8500	+8.459%	10	889	+17.782%
2026-08-26	25.7900	26.6000	25.7900	26.6000	-3.097%	65	883	+27.744%
2026-08-24	28.3000	28.5000	27.2500	27.4500	-9.704%	106	819	+23.789%
2026-08-21	29.3500	30.5500	29.3500	30.4000	-4.851%	171	717	+11.776%
2026-08-20	30.4500	31.9500	30.4500	31.9500	+4.072%	13	656	+6.354%
2026-08-19	30.7000	30.7000	30.7000	30.7000	+9.253%	1	661	+10.684%
2026-08-18	27.6500	28.3000	27.6500	28.1000	-2.431%	11	661	+20.925%
2026-08-17	28.8000	28.8000	28.8000	28.8000	+5.882%	3	652	+17.986%
2026-08-14	27.2000	27.2000	27.2000	27.2000	-1.521%	14	652	+24.926%
2026-08-13	27.6200	27.6200	27.6200	27.6200	+6.641%	1	638	+23.027%
2026-08-12	25.9000	25.9000	25.8000	25.9000	-2.448%	47	638	+31.197%
2026-08-11	26.4500	26.5500	26.4500	26.5500	+4.322%	4	600	+27.985%
2026-08-07	26.1000	26.1000	25.3000	25.4500	-4.503%	27	598	+33.517%
2026-08-06	27.0500	27.0500	26.6500	26.6500	+10.078%	10	572	+27.505%
2026-08-05	24.0900	24.2100	24.0900	24.2100	-5.798%	2	562	+40.355%
2026-08-04	26.4500	26.4500	25.5000	25.7000	+6.198%	22	563	+32.218%
2026-08-03	24.2000	24.2000	24.2000	24.2000	+4.762%	2	560	+40.413%
2026-07-31	24.5000	24.5000	22.9000	23.1000	+5.239%	16	558	+47.100%
2026-07-30	21.9500	21.9500	21.9500	21.9500	-2.661%	1	549	+54.806%
2026-07-29	22.5500	22.5500	22.5500	22.5500	+3.917%	2	548	+50.687%
2026-07-28	24.6500	25.0500	21.7000	21.7000	-12.323%	47	548	+56.590%
2026-07-27	25.5300	25.5300	24.4000	24.7500	+3.556%	57	515	+37.293%
2026-07-24	23.7500	24.6500	23.7500	23.9000	-0.209%	66	472	+42.176%
2026-07-23	24.2500	24.2500	23.9500	23.9500	+11.395%	3	422	+41.879%
2026-07-22	20.5900	21.5000	20.5900	21.5000	-0.186%	37	421	+58.047%
2026-07-21	21.5400	21.5400	21.5400	21.5400	-10.063%	1	398	+57.753%
2026-07-20	23.1900	25.1000	22.6600	23.9500	+9.862%	30	399	+41.879%
2026-07-17	21.8000	21.8000	21.8000	21.8000	+2.347%	4	395	+55.872%
2026-07-16	21.0000	21.5000	20.7500	21.3000	-21.949%	82	391	+59.531%
2026-07-15	27.2900	27.2900	27.2900	27.2900	+10.040%	3	388	+24.514%
2026-07-14	24.8000	24.8000	24.8000	24.8000	+3.896%	6	385	+37.016%
2026-07-09	23.8700	23.8700	23.8700	23.8700	-3.982%	1	385	+42.354%
2026-07-08	24.8600	24.8600	24.8600	24.8600	-0.560%	1	384	+36.685%
2026-07-07	25.0000	25.0000	25.0000	25.0000	-10.394%	1	384	+35.920%
2026-07-06	23.9900	27.9000	23.9900	27.9000	+5.882%	14	384	+21.792%
2026-07-01	26.3500	26.3500	26.3500	26.3500	-6.328%	1	374	+28.956%
2026-06-30	27.7500	28.1300	27.7500	28.1300	0.000%	13	374	+20.796%
2026-06-25	28.5100	28.5300	27.9300	28.1300	-10.698%	36	364	+20.796%
2026-06-24	32.2000	32.6500	31.5000	31.5000	-1.408%	10	359	+7.873%
2026-06-18	31.9500	31.9500	31.9500	31.9500	+3.198%	1	359	+6.354%
2026-06-16	29.4300	30.9600	28.9200	30.9600	+5.882%	105	359	+9.755%
2026-06-15	29.2400	29.2400	29.2400	29.2400	-7.175%	1	329	+16.211%
2026-06-12	32.4400	32.6500	31.1600	31.5000	-3.963%	59	329	+7.873%
2026-06-11	32.8000	32.8000	32.8000	32.8000	-0.516%	11	329	+3.598%
2026-06-10	32.9700	32.9700	32.9700	32.9700	-5.800%	1	329	+3.063%
2026-06-08	36.6600	36.6600	35.0000	35.0000	-20.000%	2	330	-2.914%
2026-06-01	43.4000	43.9000	43.4000	43.7500	+2.459%	11	331	-22.331%
2026-05-29	43.8500	43.8500	42.7000	42.7000	+2.768%	11	334	-20.422%
2026-05-28	41.5500	41.5500	41.5500	41.5500	-1.071%	2	344	-18.219%
2026-05-27	41.7500	42.6500	41.7500	42.0000	-3.002%	8	346	-19.095%
2026-05-26	43.8000	43.8000	43.3000	43.3000	+9.759%	21	347	-21.524%
2026-05-22	40.2000	40.5900	39.4500	39.4500	+2.070%	24	337	-13.866%
2026-05-19	38.6500	38.6500	38.6500	38.6500	-4.920%	1	317	-12.083%
2026-05-18	40.2000	41.7000	40.2000	40.6500	+12.448%	6	317	-16.408%
2026-05-13	35.9000	36.1700	35.9000	36.1500	-5.737%	107	317	-6.003%
2026-05-12	39.6000	39.6000	38.3500	38.3500	-7.813%	4	317	-11.395%
2026-05-11	42.5000	42.5000	41.6000	41.6000	-0.335%	7	317	-18.317%
2026-05-08	43.3000	43.4100	41.7400	41.7400	-9.379%	139	212	-18.591%
2026-05-07	45.8900	46.3300	45.8900	46.0600	-0.626%	14	111	-26.227%
2026-05-06	46.3500	46.3500	46.3500	46.3500	-5.543%	1	103	-26.688%
2026-05-05	47.4500	49.0700	47.4500	49.0700	+6.558%	4	103	-30.752%
2026-05-04	47.4000	47.4000	46.0500	46.0500	-0.432%	20	100	-26.211%
2026-05-01	45.6500	46.3200	45.6000	46.2500	-2.323%	15	70	-26.530%
2026-04-30	47.4500	47.4500	47.3500	47.3500	-0.358%	3	70	-28.237%
2026-04-29	47.2700	47.5200	47.2700	47.5200	-2.122%	2	68	-28.493%
2026-04-28	51.4000	51.4000	48.1500	48.5500	-12.285%	34	67	-30.010%
2026-04-23	55.3500	55.4000	54.8000	55.3500	+0.181%	28	40	-38.609%
2026-04-22	55.2500	55.2500	55.2500	55.2500	-32.042%	8	33	-38.498%
2026-04-13	81.3000	81.3000	81.3000	81.3000	-4.139%	1	25	-58.204%
2026-04-08	84.8100	84.8100	84.8100	84.8100	-32.011%	10	24	-59.934%
2026-03-30	124.7400	124.7400	124.7400	124.7400	+10.880%	2	24	-72.759%
2026-02-09	112.5000	112.5000	112.5000	112.5000	0.000%	1	22	-69.796%
2026-02-06	115.4500	115.4500	112.5000	112.5000	0.000%	22	0	-69.796%