Dark

UNH20261120C380
UNH Nov 20 2026 380.00 Call (UNH261120C00380000)
option OPRA

EOD

Sep 24, 2026

19.85+15.072%(+2.60)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.0000	20.0000	17.0000	19.8500	+15.072%	56	1,169	0.000%
2026-09-23	17.2500	18.1500	15.5000	17.2500	-8.000%	79	1,159	+15.072%
2026-09-22	19.4000	20.6900	18.1000	18.7500	-11.137%	370	1,121	+5.867%
2026-09-21	20.4000	21.1300	18.9400	21.1000	-3.477%	107	1,140	-5.924%
2026-09-18	20.8900	21.9500	19.0000	21.8600	+5.553%	102	1,098	-9.195%
2026-09-17	21.8000	22.9000	20.7100	20.7100	+0.877%	52	1,104	-4.153%
2026-09-16	21.4000	23.0000	19.5000	20.5300	-1.060%	104	1,084	-3.312%
2026-09-15	22.3900	22.3900	20.4200	20.7500	-19.135%	228	1,095	-4.337%
2026-09-14	25.2000	26.5000	24.0000	25.6600	+20.924%	79	1,026	-22.642%
2026-09-11	24.9000	25.0000	20.1200	21.2200	-24.618%	281	1,084	-6.456%
2026-09-10	32.5000	33.5400	28.1000	28.1500	-4.089%	12	961	-29.485%
2026-09-09	30.6700	31.7000	23.2000	29.3500	-22.045%	57	963	-32.368%
2026-09-08	37.6500	37.6500	37.6500	37.6500	+13.369%	1	944	-47.278%
2026-09-04	33.2700	33.4400	33.2100	33.2100	-14.297%	5	942	-40.229%
2026-09-03	37.2000	38.7500	37.2000	38.7500	+16.053%	3	942	-48.774%
2026-09-01	33.2300	33.3900	33.2300	33.3900	+9.225%	15	943	-40.551%
2026-08-31	30.5700	30.5700	30.5700	30.5700	-6.227%	1	952	-35.067%
2026-08-28	32.9300	32.9300	32.6000	32.6000	-10.562%	7	953	-39.110%
2026-08-27	34.9800	36.4500	34.9800	36.4500	-5.887%	3	953	-45.542%
2026-08-26	39.9500	39.9500	38.7300	38.7300	+11.133%	6	952	-48.748%
2026-08-25	34.6400	34.8500	34.6400	34.8500	-2.925%	5	952	-43.042%
2026-08-24	34.9600	35.9000	33.6000	35.9000	+14.258%	5	947	-44.708%
2026-08-21	30.7100	32.0300	30.4700	31.4200	+10.246%	12	944	-36.824%
2026-08-20	29.0000	29.0000	28.3000	28.5000	-8.360%	5	938	-30.351%
2026-08-19	32.6000	32.6000	29.5000	31.1000	-13.274%	10	937	-36.174%
2026-08-18	35.8600	35.8600	35.8600	35.8600	+4.123%	1	930	-44.646%
2026-08-17	33.6600	34.7600	33.6600	34.4400	-12.589%	22	930	-42.364%
2026-08-14	39.4000	39.4000	39.4000	39.4000	-2.379%	1	916	-49.619%
2026-08-13	40.3600	40.3600	40.3600	40.3600	-6.118%	1	915	-50.818%
2026-08-11	44.2200	44.2200	42.9900	42.9900	-9.931%	4	915	-53.826%
2026-08-10	47.7300	47.7300	47.7300	47.7300	+0.952%	5	913	-58.412%
2026-08-07	46.3000	47.2800	46.0000	47.2800	+11.905%	36	918	-58.016%
2026-08-06	44.2500	45.0400	42.2500	42.2500	-15.920%	35	952	-53.018%
2026-08-05	45.7000	50.2500	45.7000	50.2500	+6.462%	3	917	-60.498%
2026-08-04	48.5000	48.6800	47.2000	47.2000	-9.769%	13	920	-57.945%
2026-08-03	51.1500	52.3100	51.1500	52.3100	-7.235%	3	910	-62.053%
2026-07-31	56.3900	56.3900	56.3900	56.3900	-4.424%	2	913	-64.799%
2026-07-30	59.0000	59.0000	59.0000	59.0000	+6.134%	1	911	-66.356%
2026-07-27	55.5900	55.5900	55.5900	55.5900	-7.504%	1	911	-64.292%
2026-07-23	60.1000	60.1000	60.1000	60.1000	-12.974%	1	911	-66.972%
2026-07-22	68.9000	69.0600	68.9000	69.0600	+1.039%	2	911	-71.257%
2026-07-21	68.3500	68.3500	68.3500	68.3500	+14.777%	2	910	-70.958%
2026-07-20	61.9500	61.9500	59.5500	59.5500	-14.648%	16	910	-66.667%
2026-07-17	69.7700	69.7700	69.7700	69.7700	+12.062%	1	910	-71.549%
2026-07-16	85.9000	85.9000	62.2600	62.2600	-7.503%	4	910	-68.118%
2026-07-13	67.3100	67.3100	67.3100	67.3100	+4.211%	2	910	-70.510%
2026-07-10	67.1500	67.1500	64.5900	64.5900	+8.737%	6	910	-69.268%
2026-07-06	61.9500	61.9500	59.4000	59.4000	+2.750%	4	910	-66.582%
2026-06-30	57.7600	57.8100	57.7600	57.8100	-6.000%	4	907	-65.663%
2026-06-29	63.1900	63.1900	61.5000	61.5000	-7.934%	5	903	-67.724%
2026-06-26	66.8000	66.8000	66.8000	66.8000	+12.838%	1	906	-70.284%
2026-06-25	58.8000	60.5000	58.0000	59.2000	+14.729%	8	907	-66.470%
2026-06-24	51.6500	51.6500	51.6000	51.6000	-3.262%	10	910	-61.531%
2026-06-22	51.4900	54.0000	51.4900	53.3400	-0.984%	19	905	-62.786%
2026-06-17	53.8700	53.8700	53.8700	53.8700	+0.093%	3	911	-63.152%
2026-06-16	53.8200	53.8200	53.8200	53.8200	-5.579%	5	911	-63.118%
2026-06-15	55.0000	57.0000	55.0000	57.0000	+8.675%	185	825	-65.175%
2026-06-12	53.1100	53.6900	52.1900	52.4500	-1.317%	12	825	-62.154%
2026-06-11	54.1400	54.1400	53.1500	53.1500	-10.747%	19	825	-62.653%
2026-06-10	58.4100	59.5500	58.4100	59.5500	+4.346%	20	824	-66.667%
2026-06-09	56.9500	57.0700	56.9500	57.0700	+8.539%	2	843	-65.218%
2026-06-08	51.4500	52.5800	51.4500	52.5800	+5.965%	2	844	-62.248%
2026-06-05	49.6200	49.6200	49.6200	49.6200	+6.481%	1	844	-59.996%
2026-06-04	47.1000	50.0000	46.6000	46.6000	+16.267%	21	845	-57.403%
2026-06-03	40.0200	40.0800	40.0200	40.0800	+11.426%	2	845	-50.474%
2026-06-02	35.9700	35.9700	35.9700	35.9700	-1.989%	1	845	-44.815%
2026-06-01	36.9000	36.9000	36.0000	36.7000	+1.944%	19	845	-45.913%
2026-05-29	35.6400	36.2000	34.0000	36.0000	-5.138%	40	844	-44.861%
2026-05-28	39.7300	39.7300	37.5000	37.9500	+1.119%	17	824	-47.694%
2026-05-27	36.2000	39.0000	36.2000	37.5300	+6.619%	40	821	-47.109%
2026-05-26	37.7500	37.7500	34.5000	35.2000	-14.459%	32	818	-43.608%
2026-05-22	41.1000	41.1500	41.1000	41.1500	+7.723%	2	798	-51.762%
2026-05-21	38.9000	38.9000	38.2000	38.2000	-15.431%	2	798	-48.037%
2026-05-19	45.1700	45.1700	45.1700	45.1700	+5.661%	2	798	-56.055%
2026-05-18	41.2000	42.7500	41.1500	42.7500	-7.146%	3	799	-53.567%
2026-05-15	46.1900	46.6600	45.2100	46.0400	-8.012%	18	799	-56.885%
2026-05-14	50.7500	51.4200	49.9000	50.0500	-3.750%	4	792	-60.340%
2026-05-13	48.6100	52.7000	48.6100	52.0000	+6.231%	16	793	-61.827%
2026-05-12	40.5000	48.9500	40.3500	48.9500	+29.429%	13	793	-59.448%
2026-05-11	37.9500	38.1400	34.5500	37.8200	+4.446%	44	793	-47.515%
2026-05-08	33.3500	36.2100	32.1600	36.2100	+21.347%	43	771	-45.181%
2026-05-07	28.4000	29.8400	28.4000	29.8400	-0.566%	26	777	-33.479%
2026-05-06	29.6000	30.0100	29.5700	30.0100	+7.140%	17	772	-33.855%
2026-05-05	31.9500	31.9500	28.0100	28.0100	-10.080%	7	756	-29.132%
2026-05-04	31.9000	31.9000	31.1500	31.1500	-1.111%	7	755	-36.276%
2026-05-01	34.0500	34.0500	31.2500	31.5000	-5.491%	12	755	-36.984%
2026-04-30	30.9600	33.5300	30.9600	33.3300	+5.843%	10	755	-40.444%
2026-04-29	32.0900	32.7000	31.0000	31.4900	-2.447%	21	752	-36.964%
2026-04-28	28.8500	33.0000	28.2500	32.2800	+36.954%	40	754	-38.507%
2026-04-27	24.2500	24.2500	23.5700	23.5700	-6.021%	7	734	-15.783%
2026-04-24	25.0800	25.0800	25.0800	25.0800	+0.120%	6	739	-20.853%
2026-04-23	25.0500	25.0500	25.0500	25.0500	-1.919%	1	745	-20.758%
2026-04-22	24.6300	27.4000	24.6300	25.5400	+13.511%	33	744	-22.279%
2026-04-21	23.5200	26.5000	22.5000	22.5000	+45.161%	102	732	-11.778%
2026-04-20	15.0000	15.8000	14.4900	15.5000	+2.513%	31	724	+28.065%
2026-04-17	15.0000	15.7000	15.0000	15.1200	+9.884%	110	724	+31.283%
2026-04-16	13.5800	14.1500	13.4500	13.7600	+12.327%	76	653	+44.259%
2026-04-15	12.2500	12.2500	12.2500	12.2500	-14.216%	1	599	+62.041%
2026-04-14	14.2800	14.2800	14.2800	14.2800	+29.465%	5	600	+39.006%
2026-04-13	11.0300	11.0300	11.0300	11.0300	+3.374%	1	595	+79.964%
2026-04-10	11.2000	11.3500	10.6700	10.6700	+0.094%	571	594	+86.036%
2026-04-09	10.1500	10.6600	10.1500	10.6600	+0.947%	6	63	+86.210%
2026-04-08	12.1300	12.1300	10.5600	10.5600	-15.520%	9	62	+87.973%
2026-04-07	11.8500	13.1200	11.6000	12.5000	+66.223%	18	56	+58.800%
2026-04-06	7.5200	7.5200	7.5200	7.5200	+17.317%	1	40	+163.963%
2026-04-02	6.4100	6.4100	6.4100	6.4100	-0.620%	1	38	+209.672%
2026-04-01	5.9600	6.4500	5.9600	6.4500	+50.000%	10	38	+207.752%
2026-03-31	4.3000	4.3000	4.3000	4.3000	-14.851%	1	36	+361.628%
2026-03-30	5.0500	5.2500	5.0500	5.0500	+14.773%	22	36	+293.069%
2026-03-27	5.5800	5.5800	4.4000	4.4000	-28.455%	4	30	+351.136%
2026-03-26	6.2500	6.2500	6.1500	6.1500	-4.651%	2	27	+222.764%
2026-03-24	5.9900	6.4500	5.9900	6.4500	-34.518%	4	25	+207.752%
2026-03-16	9.6000	9.8500	9.3500	9.8500	+10.179%	15	21	+101.523%
2026-03-13	9.0500	9.0500	8.9400	8.9400	-7.358%	2	13	+122.036%
2026-03-12	9.6000	9.6500	9.6000	9.6500	+0.521%	3	11	+105.699%
2026-03-11	9.6000	9.6000	9.6000	9.6000	-2.041%	2	8	+106.771%
2026-03-09	10.3000	10.3000	9.8000	9.8000	0.000%	6	6	+102.551%