Dark

UNH20270319P400
UNH Mar 19 2027 400.00 Put (UNH270319P00400000)
option OPRA

EOD

Sep 22, 2026

45.30-0.984%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	46.2400	46.2400	45.3000	45.3000	-0.984%	2	724	0.000%
2026-09-18	45.7500	45.9000	45.7500	45.7500	+11.722%	6	723	-0.984%
2026-09-14	40.8500	41.0500	40.3400	40.9500	+4.866%	17	725	+10.623%
2026-09-10	39.3500	39.3500	38.7400	39.0500	+3.444%	15	733	+16.005%
2026-09-09	39.1500	39.1500	37.7000	37.7500	+4.861%	16	728	+20.000%
2026-09-08	36.5500	36.5500	36.0000	36.0000	+0.139%	9	732	+25.833%
2026-09-04	34.7000	36.5000	34.7000	35.9500	+1.125%	14	716	+26.008%
2026-09-03	33.4000	35.5500	33.3000	35.5500	+1.282%	27	716	+27.426%
2026-09-02	35.1000	35.1000	35.1000	35.1000	-4.878%	1	704	+29.060%
2026-09-01	35.7500	36.9500	35.7500	36.9000	-6.226%	15	705	+22.764%
2026-08-31	39.2000	39.3500	39.2000	39.3500	+3.826%	12	694	+15.121%
2026-08-28	37.9000	37.9500	37.5000	37.9000	-1.940%	8	684	+19.525%
2026-08-27	37.2500	38.6500	36.7500	38.6500	+7.212%	6	677	+17.206%
2026-08-26	34.5100	36.0500	34.5100	36.0500	-2.568%	10	676	+25.659%
2026-08-25	37.4500	37.4500	36.8500	37.0000	+1.648%	39	672	+22.432%
2026-08-24	37.8500	37.8500	36.4000	36.4000	-9.901%	17	676	+24.451%
2026-08-21	40.4000	40.7000	40.2400	40.4000	-4.717%	18	662	+12.129%
2026-08-20	40.4000	42.4000	40.4000	42.4000	+11.873%	7	656	+6.840%
2026-08-17	37.7500	37.9000	37.7500	37.9000	+6.014%	4	651	+19.525%
2026-08-14	36.1500	36.1500	35.3500	35.7500	-1.488%	8	651	+26.713%
2026-08-13	36.2600	36.2900	36.2600	36.2900	+5.494%	2	650	+24.828%
2026-08-12	34.2500	34.4500	34.2500	34.4000	-4.152%	9	648	+31.686%
2026-08-11	35.8900	35.8900	35.8900	35.8900	+8.758%	1	647	+26.219%
2026-08-10	33.0000	33.0000	32.8000	33.0000	-2.222%	21	646	+37.273%
2026-08-07	33.7500	34.5000	33.6000	33.7500	-6.250%	29	643	+34.222%
2026-08-06	36.0000	36.0000	36.0000	36.0000	+12.324%	1	641	+25.833%
2026-08-05	39.0000	39.0000	32.0500	32.0500	-6.012%	31	640	+41.342%
2026-08-04	34.8000	34.8000	34.0000	34.1000	+6.429%	4	639	+32.845%
2026-08-03	31.9500	32.2500	31.9500	32.0400	+14.469%	9	643	+41.386%
2026-07-28	32.3000	32.3100	27.9000	27.9900	-16.198%	46	645	+61.844%
2026-07-27	33.4000	33.4000	33.4000	33.4000	+5.363%	2	641	+35.629%
2026-07-24	32.1000	32.1000	31.7000	31.7000	+0.955%	4	639	+42.902%
2026-07-23	30.0500	31.7500	29.7000	31.4000	+9.790%	12	637	+44.268%
2026-07-22	27.2500	28.6000	27.2500	28.6000	+4.189%	5	630	+58.392%
2026-07-21	28.4500	28.4500	27.4500	27.4500	-12.719%	7	626	+65.027%
2026-07-20	30.6600	31.4500	30.5300	31.4500	+8.262%	20	621	+44.038%
2026-07-17	29.0500	29.0500	29.0500	29.0500	-6.290%	10	620	+55.938%
2026-07-16	23.5800	31.0000	23.5800	31.0000	-10.145%	16	617	+46.129%
2026-07-15	34.6500	35.7800	33.2500	34.5000	+5.344%	117	604	+31.304%
2026-07-14	31.6500	32.7500	31.6500	32.7500	+5.136%	154	514	+38.321%
2026-07-13	31.0000	31.1500	31.0000	31.1500	+1.367%	51	365	+45.425%
2026-07-09	30.5900	30.7300	30.5900	30.7300	-1.664%	2	314	+47.413%
2026-07-08	31.4000	31.4000	31.2500	31.2500	-10.433%	13	314	+44.960%
2026-07-06	34.8900	34.8900	34.8900	34.8900	+10.762%	1	315	+29.837%
2026-07-02	31.5000	31.5000	31.5000	31.5000	-10.689%	1	316	+43.810%
2026-06-30	35.4000	35.4400	35.2700	35.2700	+2.321%	7	316	+28.438%
2026-06-29	34.4700	34.4700	34.4700	34.4700	+5.059%	1	316	+31.419%
2026-06-26	34.9000	34.9000	32.7000	32.8100	-10.282%	138	317	+38.068%
2026-06-25	36.5500	36.9000	36.0000	36.5700	-9.143%	17	305	+23.872%
2026-06-24	40.5500	41.0000	40.2500	40.2500	+3.737%	152	300	+12.547%
2026-06-23	38.9600	39.2500	38.8000	38.8000	-7.729%	15	152	+16.753%
2026-06-18	42.0500	42.0500	42.0500	42.0500	+8.881%	1	103	+7.729%
2026-06-17	38.6600	38.6600	38.6200	38.6200	+4.378%	2	103	+17.297%
2026-06-15	40.0000	40.0000	37.0000	37.0000	-10.736%	45	103	+22.432%
2026-06-12	41.4500	41.4500	41.4500	41.4500	-2.241%	1	103	+9.288%
2026-06-10	42.4000	42.4000	42.4000	42.4000	+2.663%	1	103	+6.840%
2026-06-09	42.1000	42.1000	41.3000	41.3000	-7.441%	8	102	+9.685%
2026-06-05	44.6200	44.6200	44.6200	44.6200	-7.138%	1	104	+1.524%
2026-06-04	47.0000	48.0500	47.0000	48.0500	-14.956%	7	104	-5.723%
2026-06-02	56.5000	56.5000	56.5000	56.5000	+5.805%	1	97	-19.823%
2026-05-29	54.1000	56.0500	53.4000	53.4000	+5.056%	12	97	-15.169%
2026-05-28	50.8300	50.8300	50.8300	50.8300	-2.996%	1	93	-10.879%
2026-05-27	55.0300	55.0300	52.4000	52.4000	+4.800%	30	94	-13.550%
2026-05-22	50.0500	50.2000	49.7700	50.0000	-5.123%	24	66	-9.400%
2026-05-20	52.7000	52.7000	52.7000	52.7000	+10.251%	8	62	-14.042%
2026-05-19	48.2000	48.2000	47.8000	47.8000	-3.532%	5	62	-5.230%
2026-05-15	47.9000	49.6000	47.9000	49.5500	+7.135%	5	62	-8.577%
2026-05-14	47.3000	47.3000	46.2500	46.2500	+2.778%	9	57	-2.054%
2026-05-13	43.5000	45.0000	43.5000	45.0000	-5.660%	2	34	+0.667%
2026-05-12	51.0000	51.0000	47.7000	47.7000	-18.112%	25	34	-5.031%
2026-05-06	58.2500	58.2500	58.2500	58.2500	+0.988%	1	34	-22.232%
2026-05-01	57.6800	57.6800	57.6800	57.6800	-21.790%	1	33	-21.463%
2026-04-21	70.0000	73.7500	70.0000	73.7500	-20.528%	3	35	-38.576%
2026-04-16	92.7000	92.8000	92.7000	92.8000	-2.316%	2	35	-51.185%
2026-04-15	96.0000	96.0000	95.0000	95.0000	-5.142%	2	35	-52.316%
2026-04-08	100.1500	100.1500	100.1500	100.1500	-26.951%	20	35	-54.768%
2026-03-31	137.1000	137.1000	137.1000	137.1000	+1.669%	1	15	-66.958%
2026-03-26	134.7500	134.8500	134.7500	134.8500	+3.731%	4	14	-66.407%
2026-03-23	130.0000	130.0000	130.0000	130.0000	+10.460%	10	14	-65.154%
2026-03-02	117.6900	117.6900	117.6900	117.6900	-0.059%	1	4	-61.509%
2026-02-26	117.7600	117.7600	117.7600	117.7600	-9.171%	2	3	-61.532%
2026-02-06	130.0000	130.0000	129.6500	129.6500	0.000%	2	1	-65.060%