Dark

UNH20261120C370
UNH Nov 20 2026 370.00 Call (UNH261120C00370000)
option OPRA

EOD

Sep 24, 2026

25.35+15.437%(+3.39)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.2500	25.3500	21.2500	25.3500	+15.437%	111	693	0.000%
2026-09-23	22.0000	23.0900	19.8500	21.9600	-8.690%	42	674	+15.437%
2026-09-22	28.1000	28.1000	23.7000	24.0500	-10.528%	71	654	+5.405%
2026-09-21	26.0500	26.8800	24.2300	26.8800	-0.775%	88	618	-5.692%
2026-09-18	26.0000	27.2000	26.0000	27.0900	+4.554%	7	565	-6.423%
2026-09-17	26.0700	28.5000	25.9100	25.9100	+1.608%	14	560	-2.161%
2026-09-16	26.0200	28.0000	24.9200	25.5000	-3.226%	40	561	-0.588%
2026-09-15	29.3100	29.3100	26.3500	26.3500	-15.382%	34	568	-3.795%
2026-09-14	31.0000	31.6000	31.0000	31.1400	+15.547%	8	561	-18.593%
2026-09-11	29.4800	31.9000	25.5000	26.9500	-20.148%	41	561	-5.937%
2026-09-10	36.0000	36.0000	33.7500	33.7500	-6.639%	5	552	-24.889%
2026-09-09	31.2000	38.0000	28.8000	36.1500	-18.324%	22	547	-29.876%
2026-09-08	39.6000	44.4000	39.6000	44.2600	+11.011%	4	541	-42.725%
2026-09-04	42.1000	42.1000	39.5800	39.8700	-6.144%	12	534	-36.418%
2026-09-03	45.0000	45.0000	42.4800	42.4800	+8.229%	3	534	-40.325%
2026-09-01	39.0400	42.0000	39.0400	39.2500	+8.726%	4	535	-35.414%
2026-08-31	36.1000	36.1000	36.1000	36.1000	-7.554%	2	537	-29.778%
2026-08-28	39.0500	39.0500	39.0500	39.0500	-2.130%	1	539	-35.083%
2026-08-27	41.0000	41.7000	39.9000	39.9000	-12.977%	7	539	-36.466%
2026-08-26	47.5800	47.5800	45.8500	45.8500	+8.137%	2	539	-44.711%
2026-08-25	41.7400	42.4000	41.7400	42.4000	+4.075%	3	538	-40.212%
2026-08-24	40.7400	40.7400	40.7400	40.7400	+8.727%	1	535	-37.776%
2026-08-21	36.6000	37.4700	36.6000	37.4700	+8.452%	6	534	-32.346%
2026-08-20	34.5500	34.5500	34.5500	34.5500	-4.001%	1	529	-26.628%
2026-08-19	39.9000	39.9000	35.9900	35.9900	-12.305%	3	530	-29.564%
2026-08-18	42.1000	42.1000	41.0400	41.0400	+1.836%	10	533	-38.231%
2026-08-17	40.0000	41.0800	40.0000	40.3000	-11.448%	3	532	-37.097%
2026-08-13	47.9000	48.0500	45.5100	45.5100	-5.188%	34	532	-44.298%
2026-08-12	48.0000	49.0000	48.0000	48.0000	-2.041%	5	521	-47.188%
2026-08-11	51.0000	51.0000	49.0000	49.0000	-8.701%	6	516	-48.265%
2026-08-10	53.6700	53.6700	53.6700	53.6700	+10.092%	1	510	-52.767%
2026-08-06	51.3700	51.3700	48.7500	48.7500	-14.097%	14	511	-48.000%
2026-08-05	53.0000	56.7500	53.0000	56.7500	+7.075%	4	517	-55.330%
2026-08-04	53.6000	55.0000	53.0000	53.0000	-9.169%	5	516	-52.170%
2026-08-03	58.3500	58.3500	58.3500	58.3500	-9.870%	2	514	-56.555%
2026-07-30	64.7400	64.7400	64.7400	64.7400	-3.675%	1	512	-60.843%
2026-07-29	68.1500	68.2000	67.2100	67.2100	+6.683%	11	512	-62.282%
2026-07-27	62.4500	63.0000	62.4500	63.0000	-2.477%	16	517	-59.762%
2026-07-24	64.8000	64.8000	64.6000	64.6000	-4.916%	6	516	-60.759%
2026-07-23	67.9400	67.9400	67.9400	67.9400	-9.954%	8	510	-62.688%
2026-07-22	75.4500	75.4500	75.4500	75.4500	+2.291%	10	514	-66.402%
2026-07-21	73.7600	73.7600	73.7600	73.7600	+9.112%	1	504	-65.632%
2026-07-20	67.6500	67.6500	67.6000	67.6000	-12.208%	16	505	-62.500%
2026-07-17	77.0000	77.0000	77.0000	77.0000	+2.230%	17	504	-67.078%
2026-07-16	92.0000	96.0000	75.3200	75.3200	+14.121%	230	504	-66.344%
2026-07-15	65.0100	66.8500	65.0100	66.0000	-7.042%	84	602	-61.591%
2026-07-14	71.0000	71.0000	71.0000	71.0000	-6.283%	1	542	-64.296%
2026-07-13	75.7600	75.7600	75.7600	75.7600	+0.344%	1	543	-66.539%
2026-07-09	77.9000	77.9000	75.5000	75.5000	+3.695%	2	543	-66.424%
2026-07-07	72.3400	73.0300	72.3400	72.8100	+2.766%	4	544	-65.183%
2026-07-02	75.9100	75.9100	70.0700	70.8500	-1.392%	72	550	-64.220%
2026-07-01	71.8500	71.8500	71.8500	71.8500	+6.682%	1	550	-64.718%
2026-06-29	66.1500	67.3500	66.1300	67.3500	-6.132%	5	551	-62.361%
2026-06-26	73.9200	73.9200	71.7500	71.7500	+9.995%	2	554	-64.669%
2026-06-25	66.0000	66.0000	65.2300	65.2300	+13.227%	14	555	-61.138%
2026-06-22	57.6100	57.6100	57.6100	57.6100	-3.871%	10	555	-55.997%
2026-06-17	59.9300	59.9300	59.9300	59.9300	-2.790%	21	553	-57.701%
2026-06-16	61.6500	61.6500	61.6500	61.6500	-0.323%	1	553	-58.881%
2026-06-15	57.2700	63.3400	57.2700	61.8500	+4.160%	9	554	-59.014%
2026-06-12	59.5500	59.5500	59.3800	59.3800	+0.389%	2	554	-57.309%
2026-06-11	58.8800	59.1500	58.4100	59.1500	-1.466%	4	554	-57.143%
2026-06-10	60.1000	60.1000	60.0300	60.0300	-3.177%	3	552	-57.771%
2026-06-09	64.4000	64.4000	62.0000	62.0000	+3.333%	5	551	-59.113%
2026-06-08	60.0000	60.0000	60.0000	60.0000	+8.735%	1	555	-57.750%
2026-06-05	55.1800	55.1800	55.1800	55.1800	+5.025%	1	554	-54.059%
2026-06-04	51.4100	56.2000	51.4100	52.5400	+17.382%	14	554	-51.751%
2026-06-03	42.3000	45.4500	42.3000	44.7600	+15.094%	5	554	-43.365%
2026-06-02	38.8900	38.8900	38.8900	38.8900	-9.768%	1	555	-34.816%
2026-06-01	43.1000	43.1000	43.1000	43.1000	+9.977%	1	554	-41.183%
2026-05-29	42.9800	42.9800	39.1900	39.1900	-7.462%	3	554	-35.315%
2026-05-28	46.0000	46.0000	42.3100	42.3500	+1.803%	9	554	-40.142%
2026-05-26	40.9800	41.6000	40.9800	41.6000	-11.282%	9	561	-39.063%
2026-05-22	47.9400	47.9400	46.8900	46.8900	+6.327%	4	555	-45.937%
2026-05-21	44.1900	45.3000	44.1000	44.1000	+1.965%	6	554	-42.517%
2026-05-20	45.7000	45.7800	43.2500	43.2500	-15.196%	18	554	-41.387%
2026-05-19	50.3000	51.0000	50.3000	51.0000	+8.234%	2	555	-50.294%
2026-05-18	47.1200	47.1200	47.1200	47.1200	-10.673%	1	555	-46.201%
2026-05-15	54.5000	54.5000	50.6600	52.7500	-7.261%	4	555	-51.943%
2026-05-14	55.7500	56.8800	54.5500	56.8800	-1.897%	11	554	-55.432%
2026-05-13	58.2800	58.2800	56.9000	57.9800	+9.026%	11	555	-56.278%
2026-05-12	51.6300	53.1800	51.6300	53.1800	+23.187%	27	555	-52.332%
2026-05-11	43.5200	43.5200	41.3000	43.1700	+15.089%	6	555	-41.279%
2026-05-08	37.4700	37.7500	36.9100	37.5100	+14.047%	29	549	-32.418%
2026-05-07	33.8300	33.9000	32.8900	32.8900	-4.111%	11	559	-22.925%
2026-05-06	31.8000	34.5500	29.8800	34.3000	+7.355%	111	550	-26.093%
2026-05-05	31.9000	32.0000	31.9000	31.9500	-10.303%	3	521	-20.657%
2026-05-04	36.1000	36.1000	35.5700	35.6200	-2.678%	8	521	-28.832%
2026-05-01	38.8000	38.8000	35.8000	36.6000	-4.935%	34	525	-30.738%
2026-04-30	35.5000	38.5000	33.5000	38.5000	+2.639%	80	525	-34.156%
2026-04-29	37.8500	37.8500	36.1500	37.5100	+2.514%	8	504	-32.418%
2026-04-28	31.8700	37.9000	31.8700	36.5900	+32.910%	74	501	-30.719%
2026-04-27	29.8100	29.8100	26.9600	27.5300	-3.775%	29	511	-7.919%
2026-04-24	28.8400	28.9000	28.4500	28.6100	-3.508%	98	522	-11.395%
2026-04-23	30.8000	30.8000	29.4200	29.6500	+2.136%	33	473	-14.503%
2026-04-22	29.0300	31.8500	29.0300	29.0300	+10.590%	447	464	-12.677%
2026-04-21	29.5500	31.0000	26.0700	26.2500	+43.521%	83	408	-3.429%
2026-04-20	18.1500	18.3600	17.8500	18.2900	+3.333%	14	408	+38.600%
2026-04-17	17.1000	18.5500	17.1000	17.7000	+22.491%	74	405	+43.220%
2026-04-15	14.6900	14.6900	14.4500	14.4500	-6.472%	11	362	+75.433%
2026-04-14	16.0500	16.0500	15.4500	15.4500	+10.357%	11	372	+64.078%
2026-04-13	14.0000	14.0000	14.0000	14.0000	+16.667%	1	372	+81.071%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-1.800%	1	372	+111.250%
2026-04-09	12.5000	12.5000	12.2200	12.2200	+49.024%	2	372	+107.447%
2026-04-02	8.0000	8.2000	8.0000	8.2000	+5.806%	2	371	+209.146%
2026-04-01	7.7500	7.8000	7.4900	7.7500	+4.730%	33	371	+227.097%
2026-03-31	6.0000	7.7000	6.0000	7.4000	+22.314%	38	343	+242.568%
2026-03-30	6.3500	6.3500	6.0000	6.0500	+8.036%	24	309	+319.008%
2026-03-27	5.6000	5.6000	5.6000	5.6000	-21.127%	1	293	+352.679%
2026-03-26	7.3500	7.3500	7.1000	7.1000	+3.048%	3	292	+257.042%
2026-03-25	7.9400	7.9400	6.6000	6.8900	-8.133%	5	291	+267.925%
2026-03-24	7.7600	7.7600	7.5000	7.5000	0.000%	7	289	+238.000%
2026-03-23	8.2500	8.4500	7.5000	7.5000	-21.053%	31	282	+238.000%
2026-03-20	9.7500	9.7500	9.5000	9.5000	-2.564%	8	276	+166.842%
2026-03-19	9.7000	9.7500	9.6500	9.7500	-7.583%	11	274	+160.000%
2026-03-18	10.4000	10.5500	10.3500	10.5500	+2.527%	7	274	+140.284%
2026-03-17	10.6000	10.6000	10.2900	10.2900	-10.522%	17	269	+146.356%
2026-03-16	11.0000	11.5000	11.0000	11.5000	+11.111%	220	258	+120.435%
2026-03-13	10.8000	10.8000	10.2500	10.3500	0.000%	32	52	+144.928%
2026-03-12	10.3100	10.3500	10.3100	10.3500	-10.776%	6	22	+144.928%
2026-03-11	10.9000	11.6000	10.8000	11.6000	+3.111%	5	16	+118.534%
2026-03-10	11.2500	11.2500	11.2500	11.2500	-6.639%	1	12	+125.333%
2026-03-09	11.3500	12.0500	11.3000	12.0500	0.000%	15	12	+110.373%