Dark

UNH20270319P390
UNH Mar 19 2027 390.00 Put (UNH270319P00390000)
option OPRA

EOD

Sep 23, 2026

41.71+2.230%(+0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	41.7100	41.7100	41.7100	41.7100	+2.230%	2	878	0.000%
2026-09-22	40.1400	40.8000	40.1400	40.8000	+2.642%	9	876	+2.230%
2026-09-21	39.7500	39.7500	39.7500	39.7500	+0.252%	1	875	+4.931%
2026-09-18	39.9100	40.4000	39.6500	39.6500	+2.455%	7	875	+5.195%
2026-09-17	38.2000	38.7000	38.2000	38.7000	+1.976%	9	877	+7.778%
2026-09-16	37.7500	37.9500	37.7500	37.9500	-3.802%	10	868	+9.908%
2026-09-15	39.4500	39.4500	39.4500	39.4500	+10.815%	6	861	+5.729%
2026-09-14	35.5000	35.8500	34.9000	35.6000	-10.327%	97	861	+17.163%
2026-09-11	39.1900	39.7000	39.0000	39.7000	+17.804%	13	847	+5.063%
2026-09-10	33.8500	33.8500	33.5600	33.7000	+4.173%	8	848	+23.769%
2026-09-09	39.0500	39.0500	32.3500	32.3500	+5.892%	10	844	+28.934%
2026-09-08	33.2000	33.3500	30.1000	30.5500	-3.931%	24	844	+36.530%
2026-09-04	29.7000	31.8000	29.7000	31.8000	+7.980%	4	845	+31.164%
2026-09-03	30.5500	30.5500	28.0500	29.4500	-2.159%	158	845	+41.630%
2026-09-02	30.4000	30.5500	30.1000	30.1000	-5.047%	5	726	+38.571%
2026-09-01	31.2500	31.7000	31.2500	31.7000	-9.687%	3	724	+31.577%
2026-08-31	34.4000	35.1000	33.9500	35.1000	+6.525%	7	724	+18.832%
2026-08-28	32.5500	33.1500	32.5500	32.9500	-0.603%	15	719	+26.586%
2026-08-27	32.9000	33.8500	31.8500	33.1500	+7.455%	412	708	+25.822%
2026-08-26	29.9000	31.0000	29.9000	30.8500	-2.987%	17	474	+35.203%
2026-08-25	32.3500	32.5500	31.7500	31.8000	+0.315%	25	461	+31.164%
2026-08-24	31.7000	32.8000	31.5500	31.7000	-10.198%	12	458	+31.577%
2026-08-21	34.0000	35.3000	34.0000	35.3000	-5.867%	10	449	+18.159%
2026-08-20	35.7400	37.5000	35.7400	37.5000	+6.655%	14	447	+11.227%
2026-08-19	33.6900	35.4000	33.1500	35.1600	+7.359%	19	435	+18.629%
2026-08-18	32.0000	32.7500	32.0000	32.7500	-3.250%	12	434	+27.359%
2026-08-17	33.1500	33.8500	33.1500	33.8500	+11.827%	4	425	+23.220%
2026-08-14	31.4000	31.4000	30.2400	30.2700	-3.905%	14	423	+37.793%
2026-08-13	31.5000	31.5000	31.5000	31.5000	+5.351%	1	419	+32.413%
2026-08-12	29.9500	29.9500	29.9000	29.9000	-2.447%	8	419	+39.498%
2026-08-11	30.5500	30.6500	30.5500	30.6500	+6.794%	2	422	+36.085%
2026-08-10	28.5000	28.7000	28.5000	28.7000	-1.375%	8	423	+45.331%
2026-08-07	30.1500	30.2000	29.1000	29.1000	-6.731%	40	419	+43.333%
2026-08-06	31.2000	31.2000	31.2000	31.2000	+11.628%	1	382	+33.686%
2026-08-05	27.8000	27.9500	27.8000	27.9500	-6.522%	7	381	+49.231%
2026-08-04	30.4000	30.7400	29.9000	29.9000	+7.284%	21	375	+39.498%
2026-08-03	28.1000	28.1000	27.7500	27.8700	+5.170%	11	365	+49.659%
2026-07-31	26.4500	26.5000	26.4500	26.5000	-4.505%	10	366	+57.396%
2026-07-30	27.7500	27.7500	27.7500	27.7500	+7.143%	1	366	+50.306%
2026-07-29	25.5000	25.9000	25.5000	25.9000	+3.808%	6	366	+61.042%
2026-07-28	28.3000	28.3200	24.8500	24.9500	-12.762%	45	366	+67.174%
2026-07-27	28.5500	28.6000	28.5500	28.6000	+4.000%	28	358	+45.839%
2026-07-24	27.3000	27.5000	27.3000	27.5000	+2.230%	6	333	+51.673%
2026-07-23	27.9000	27.9000	26.9000	26.9000	+8.249%	8	330	+55.056%
2026-07-22	24.2800	24.8500	23.9000	24.8500	+1.844%	4	331	+67.847%
2026-07-21	24.4000	24.4000	24.4000	24.4000	-11.913%	2	327	+70.943%
2026-07-20	26.6700	28.8000	26.6700	27.7000	+19.913%	85	329	+50.578%
2026-07-16	21.3600	23.1000	21.3600	23.1000	-21.959%	14	266	+80.563%
2026-07-15	31.7700	31.8100	29.6000	29.6000	+5.488%	13	256	+40.912%
2026-07-14	27.1000	28.0600	27.1000	28.0600	+3.162%	3	257	+48.646%
2026-07-13	27.2000	27.2000	27.2000	27.2000	-4.056%	5	256	+53.346%
2026-07-08	27.6500	28.3500	27.6500	28.3500	-8.989%	2	256	+47.125%
2026-07-06	31.1500	31.1500	31.1500	31.1500	+9.452%	14	256	+33.900%
2026-07-02	27.8000	28.4900	27.8000	28.4600	+0.636%	14	236	+46.557%
2026-07-01	29.9700	30.0200	28.1900	28.2800	-6.047%	100	236	+47.489%
2026-06-29	30.5100	30.9000	30.1000	30.1000	+6.360%	27	218	+38.571%
2026-06-26	28.3000	28.3000	28.3000	28.3000	-13.190%	1	207	+47.385%
2026-06-25	32.4600	32.6300	32.4600	32.6000	-9.820%	6	207	+27.945%
2026-06-24	36.1500	36.1500	36.1500	36.1500	+0.978%	2	205	+15.380%
2026-06-23	35.8000	35.8000	35.8000	35.8000	+5.449%	3	203	+16.508%
2026-06-22	33.8000	33.9500	33.8000	33.9500	-1.020%	49	200	+22.857%
2026-06-16	34.3000	34.3000	34.3000	34.3000	+3.469%	11	172	+21.603%
2026-06-15	33.1500	33.1500	33.1500	33.1500	-10.284%	1	164	+25.822%
2026-06-12	36.9500	36.9500	36.9500	36.9500	-0.135%	3	164	+12.882%
2026-06-11	37.2000	37.2000	37.0000	37.0000	-10.455%	22	164	+12.730%
2026-06-08	40.8200	41.3200	40.8200	41.3200	-0.169%	5	164	+0.944%
2026-06-05	41.4000	41.4000	41.3900	41.3900	-15.617%	2	169	+0.773%
2026-06-01	48.9000	50.3000	48.5500	49.0500	+1.343%	40	169	-14.964%
2026-05-29	48.7000	49.3000	48.4000	48.4000	+1.788%	5	142	-13.822%
2026-05-27	47.4500	47.6500	47.3000	47.5500	-1.553%	10	142	-12.282%
2026-05-26	48.3000	48.3000	48.3000	48.3000	+7.813%	1	139	-13.644%
2026-05-22	47.0400	47.0400	44.3000	44.8000	+3.226%	116	139	-6.897%
2026-05-19	43.4000	43.4000	43.4000	43.4000	-3.876%	1	84	-3.894%
2026-05-18	45.3100	45.9000	45.1500	45.1500	+2.149%	13	84	-7.619%
2026-05-15	44.4000	44.4000	44.2000	44.2000	+4.839%	2	84	-5.633%
2026-05-14	41.5000	42.1600	41.5000	42.1600	+4.356%	30	72	-1.067%
2026-05-13	40.0900	40.4000	39.5000	40.4000	-4.964%	12	47	+3.243%
2026-05-12	45.8500	45.8500	42.5100	42.5100	-8.581%	21	47	-1.882%
2026-05-11	47.0500	47.0500	46.5000	46.5000	-6.344%	3	47	-10.301%
2026-05-08	49.6500	49.6500	49.6500	49.6500	-4.702%	2	23	-15.992%
2026-05-04	52.1000	52.1000	52.1000	52.1000	-1.139%	10	21	-19.942%
2026-04-30	55.7800	55.7800	52.4800	52.7000	-0.189%	16	14	-20.854%
2026-04-29	53.8000	53.8000	52.5300	52.8000	-1.493%	3	5	-21.004%
2026-04-28	54.0000	54.0000	53.6000	53.6000	-13.965%	2	5	-22.183%
2026-04-22	62.3000	62.3000	62.3000	62.3000	-31.689%	1	4	-33.050%
2026-04-08	91.2000	91.2000	91.2000	91.2000	-22.251%	1	3	-54.265%
2026-02-25	117.5000	117.5000	117.3000	117.3000	-4.588%	2	2	-64.442%
2026-02-24	122.9400	122.9400	122.9400	122.9400	+1.352%	1	2	-66.073%
2026-02-10	121.3000	121.3000	121.3000	121.3000	0.000%	2	1	-65.614%