Dark

UNH20261120C330
UNH Nov 20 2026 330.00 Call (UNH261120C00330000)
option OPRA

EOD

Sep 23, 2026

49.00-9.727%(-5.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	47.6000	49.0000	47.6000	49.0000	-9.727%	2	223	0.000%
2026-09-22	54.5000	54.5000	54.2800	54.2800	+0.519%	2	222	-9.727%
2026-09-21	55.3500	55.3500	52.2500	54.0000	-3.503%	6	222	-9.259%
2026-09-17	54.3700	55.9600	54.3700	55.9600	+2.397%	2	221	-12.437%
2026-09-15	54.6500	54.6500	54.6500	54.6500	-5.466%	1	222	-10.339%
2026-09-14	57.8100	57.8100	57.8100	57.8100	+10.409%	1	223	-15.240%
2026-09-11	54.2000	54.2000	52.3600	52.3600	-26.533%	2	224	-6.417%
2026-09-10	71.2700	71.2700	71.2700	71.2700	+5.134%	1	223	-31.247%
2026-09-09	63.5000	67.7900	63.5000	67.7900	-3.570%	52	223	-27.718%
2026-09-01	70.3000	70.3000	70.3000	70.3000	+0.515%	1	201	-30.299%
2026-08-28	69.9400	69.9400	69.9400	69.9400	+0.057%	1	201	-29.940%
2026-08-27	69.9000	69.9000	69.9000	69.9000	+6.150%	10	202	-29.900%
2026-08-21	66.4500	66.4500	65.8500	65.8500	+6.571%	2	192	-25.588%
2026-08-20	61.7900	61.7900	61.7900	61.7900	-4.157%	1	191	-20.699%
2026-08-19	69.6800	69.6800	64.4700	64.4700	-8.540%	2	190	-23.996%
2026-08-17	70.4900	70.4900	70.4900	70.4900	-10.546%	1	188	-30.487%
2026-08-14	74.2500	78.8000	74.2500	78.8000	-2.075%	2	188	-37.817%
2026-08-13	80.4700	80.4700	80.4700	80.4700	+1.578%	1	188	-39.108%
2026-08-11	79.2200	79.2200	79.2200	79.2200	-7.399%	1	188	-38.147%
2026-08-10	85.5500	85.5500	85.5500	85.5500	+0.270%	1	188	-42.724%
2026-08-07	85.4100	85.4100	85.3200	85.3200	-2.603%	6	188	-42.569%
2026-08-06	87.6000	87.6000	87.6000	87.6000	-0.624%	1	187	-44.064%
2026-08-04	85.2500	88.1500	85.2500	88.1500	-9.030%	11	186	-44.413%
2026-07-31	96.0000	96.9000	96.0000	96.9000	+1.212%	3	181	-49.432%
2026-07-28	95.7400	95.7400	95.7400	95.7400	-6.183%	1	182	-48.820%
2026-07-23	102.0500	102.0500	102.0500	102.0500	-5.945%	1	182	-51.984%
2026-07-21	108.5000	108.5000	108.5000	108.5000	+6.477%	3	182	-54.839%
2026-07-20	96.1000	101.9000	96.1000	101.9000	-17.456%	4	185	-51.914%
2026-07-16	123.4500	123.4500	123.4500	123.4500	+25.381%	2	188	-60.308%
2026-07-15	98.4600	98.4600	98.4600	98.4600	-8.401%	2	188	-50.234%
2026-07-13	107.4900	107.4900	107.4900	107.4900	+4.471%	1	188	-54.414%
2026-07-06	102.8900	102.8900	102.8900	102.8900	+17.307%	1	188	-52.376%
2026-06-24	87.7100	87.7100	87.7100	87.7100	+2.441%	1	187	-44.134%
2026-06-18	85.6200	85.6200	85.6200	85.6200	-3.090%	2	186	-42.770%
2026-06-17	88.3500	88.3500	88.3500	88.3500	-2.430%	1	186	-44.539%
2026-06-16	90.5500	90.5500	90.5500	90.5500	-3.093%	1	186	-45.886%
2026-06-15	93.4400	93.4400	93.4400	93.4400	+5.368%	1	185	-47.560%
2026-06-12	88.7000	88.7000	88.6800	88.6800	+0.658%	2	185	-44.745%
2026-06-11	88.1000	88.1000	88.1000	88.1000	+5.094%	1	185	-44.381%
2026-06-05	82.8200	83.8300	82.8200	83.8300	+4.266%	3	185	-41.548%
2026-06-04	80.1400	81.5500	80.1400	80.4000	+14.890%	3	185	-39.055%
2026-06-03	69.9800	69.9800	69.9800	69.9800	+11.398%	1	185	-29.980%
2026-06-02	62.8200	62.8200	62.8200	62.8200	-3.680%	1	184	-21.999%
2026-06-01	68.3600	68.6100	65.2200	65.2200	-3.191%	4	184	-24.870%
2026-05-29	65.0000	67.3700	65.0000	67.3700	-1.463%	4	183	-27.267%
2026-05-27	65.7500	68.3700	65.7500	68.3700	+4.207%	4	185	-28.331%
2026-05-26	66.1700	66.1700	65.6100	65.6100	-9.913%	5	184	-25.316%
2026-05-22	73.8500	73.8500	72.8300	72.8300	+2.246%	15	179	-32.720%
2026-05-21	71.2300	71.2300	71.2300	71.2300	+0.636%	1	172	-31.209%
2026-05-20	75.4500	75.4500	70.7800	70.7800	-8.494%	8	172	-30.771%
2026-05-19	78.0700	78.0700	77.3500	77.3500	+4.810%	4	171	-36.652%
2026-05-18	73.4000	73.8000	73.4000	73.8000	-4.094%	3	171	-33.604%
2026-05-15	81.9900	81.9900	75.8500	76.9500	-9.000%	7	171	-36.322%
2026-05-14	82.8500	84.5600	82.4000	84.5600	-1.674%	4	168	-42.053%
2026-05-13	79.0500	86.0000	79.0500	86.0000	+11.906%	13	165	-43.023%
2026-05-12	76.8500	76.8500	76.8500	76.8500	+14.496%	2	165	-36.239%
2026-05-11	65.4000	67.1200	65.4000	67.1200	+8.644%	2	165	-26.996%
2026-05-08	61.7800	61.7800	61.7800	61.7800	+7.631%	1	163	-20.686%
2026-05-06	53.5500	57.4000	53.5500	57.4000	+4.687%	3	163	-14.634%
2026-05-05	56.3700	56.3700	54.8300	54.8300	-7.068%	3	164	-10.633%
2026-05-04	58.4700	59.0000	58.4700	59.0000	-1.667%	2	162	-16.949%
2026-05-01	60.0000	60.0000	60.0000	60.0000	-1.153%	1	162	-18.333%
2026-04-30	59.8000	60.7000	59.2000	60.7000	+0.314%	4	162	-19.275%
2026-04-29	59.0500	60.5100	58.5200	60.5100	-0.083%	12	162	-19.022%
2026-04-28	55.0000	60.6800	55.0000	60.5600	+28.851%	35	158	-19.089%
2026-04-27	49.4700	49.4700	47.0000	47.0000	-5.830%	2	149	+4.255%
2026-04-24	50.8500	50.8500	49.9100	49.9100	+2.886%	11	147	-1.823%
2026-04-23	51.5000	51.5000	48.5100	48.5100	-4.508%	16	156	+1.010%
2026-04-22	50.5800	52.9700	49.1000	50.8000	+7.856%	29	167	-3.543%
2026-04-21	49.8000	51.8000	44.5000	47.1000	+42.339%	63	176	+4.034%
2026-04-20	31.9000	33.7500	31.4000	33.0900	+1.286%	59	176	+48.081%
2026-04-17	33.2900	33.8000	31.9000	32.6700	+8.430%	60	148	+49.985%
2026-04-16	30.1200	30.1300	30.1200	30.1300	+6.844%	26	95	+62.629%
2026-04-15	27.8100	28.2000	27.8100	28.2000	-9.325%	4	102	+73.759%
2026-04-14	31.4900	31.5800	31.1000	31.1000	+15.829%	4	100	+57.556%
2026-04-13	23.2500	27.0000	23.2500	26.8500	+16.234%	6	101	+82.495%
2026-04-10	24.8900	25.1700	23.1000	23.1000	-7.229%	4	97	+112.121%
2026-04-08	25.2500	25.2500	24.4800	24.9000	-8.389%	25	96	+96.787%
2026-04-07	27.6500	28.4000	23.1500	27.1800	+56.387%	68	86	+80.280%
2026-04-06	17.5100	17.6500	17.3800	17.3800	+17.037%	16	59	+181.933%
2026-04-01	14.8500	14.8500	14.8500	14.8500	+2.414%	2	57	+229.966%
2026-03-31	13.1900	14.5000	13.1900	14.5000	+23.404%	8	57	+237.931%
2026-03-30	11.3500	11.7500	11.3500	11.7500	-0.844%	5	51	+317.021%
2026-03-27	12.9000	12.9000	11.4500	11.8500	-12.222%	17	46	+313.502%
2026-03-26	14.8000	14.9500	13.5000	13.5000	-3.226%	11	38	+262.963%
2026-03-25	14.0000	14.0000	13.4000	13.9500	+2.273%	20	38	+251.254%
2026-03-24	13.6400	13.6400	13.6400	13.6400	-2.918%	1	23	+259.238%
2026-03-23	15.4500	15.4500	14.0500	14.0500	-27.726%	8	22	+248.754%
2026-03-18	20.2300	20.2300	19.4400	19.4400	+1.780%	6	14	+152.058%
2026-03-17	20.2500	20.2500	19.1000	19.1000	-7.551%	6	14	+156.545%
2026-03-12	20.4800	20.6600	20.4800	20.6600	-5.446%	2	10	+137.173%
2026-03-06	21.8500	21.8500	21.8500	21.8500	-2.368%	10	10	+124.256%
2026-03-05	22.3800	22.3800	22.3800	22.3800	0.000%	10	10	+118.945%