Dark

UNH20261120C390
UNH Nov 20 2026 390.00 Call (UNH261120C00390000)
option OPRA

EOD

Sep 24, 2026

15.65+16.791%(+2.25)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.9000	15.6500	13.3500	15.6500	+16.791%	118	898	0.000%
2026-09-23	12.4000	14.0200	12.4000	13.4000	-8.532%	25	865	+16.791%
2026-09-22	16.2000	16.2000	14.2000	14.6500	-10.942%	23	858	+6.826%
2026-09-21	15.2000	16.6000	14.7000	16.4500	-4.748%	70	850	-4.863%
2026-09-18	15.3000	17.2700	15.2500	17.2700	+8.276%	32	882	-9.380%
2026-09-17	16.9000	17.2500	15.9500	15.9500	-10.292%	34	883	-1.881%
2026-09-16	17.0000	18.0100	15.5400	17.7800	+7.823%	12	888	-11.980%
2026-09-15	18.5000	18.5000	16.2500	16.4900	-16.927%	27	879	-5.094%
2026-09-14	21.0000	21.0000	19.1000	19.8500	+16.765%	86	863	-21.159%
2026-09-11	20.0000	20.7000	16.0000	17.0000	-22.727%	110	842	-7.941%
2026-09-10	25.8000	27.7000	21.8000	22.0000	-11.039%	51	811	-28.864%
2026-09-09	33.7000	33.7000	19.0500	24.7300	-19.838%	188	798	-36.717%
2026-09-08	25.0000	32.2500	25.0000	30.8500	+14.684%	6	809	-49.271%
2026-09-04	29.6800	29.6800	26.9000	26.9000	-8.968%	17	816	-41.822%
2026-09-03	30.8000	32.2300	29.5500	29.5500	+1.303%	6	816	-47.039%
2026-09-02	30.0900	30.5500	28.9000	29.1700	+4.552%	5	818	-46.349%
2026-09-01	26.5700	28.1300	26.5700	27.9000	+13.692%	36	822	-43.907%
2026-08-31	25.6300	25.9500	23.0500	24.5400	-12.948%	96	832	-36.227%
2026-08-28	28.1500	28.2000	27.4300	28.1900	+1.879%	5	798	-44.484%
2026-08-27	29.8500	29.8500	27.6000	27.6700	-12.987%	28	798	-43.441%
2026-08-26	33.6000	33.6000	31.8000	31.8000	+9.016%	26	804	-50.786%
2026-08-25	30.0000	30.0000	28.8000	29.1700	-3.250%	12	817	-46.349%
2026-08-24	30.1000	31.5600	28.1200	30.1500	+16.185%	28	810	-48.093%
2026-08-21	25.8500	27.4200	24.0500	25.9500	+15.333%	173	800	-39.692%
2026-08-20	24.5000	27.1000	22.5000	22.5000	-8.013%	14	745	-30.444%
2026-08-19	27.0000	27.0000	24.0100	24.4600	-14.326%	70	742	-36.018%
2026-08-18	29.2300	29.3300	28.5500	28.5500	-0.627%	16	728	-45.184%
2026-08-17	30.1000	30.5000	27.4500	28.7300	-14.264%	28	718	-45.527%
2026-08-14	33.6800	33.6800	33.5100	33.5100	+3.426%	3	715	-53.298%
2026-08-13	31.8500	32.4000	31.6500	32.4000	-8.085%	116	712	-51.698%
2026-08-11	35.2500	35.2500	35.2500	35.2500	-12.618%	1	691	-55.603%
2026-08-10	40.3600	40.3600	40.3400	40.3400	+0.724%	101	692	-61.205%
2026-08-07	40.0500	40.0500	40.0500	40.0500	+7.661%	10	641	-60.924%
2026-08-06	37.2000	37.2000	37.2000	37.2000	-17.608%	1	651	-57.930%
2026-08-05	37.9800	45.1500	37.9800	45.1500	+10.662%	2	650	-65.338%
2026-08-04	40.1000	41.7800	40.1000	40.8000	-11.208%	6	650	-61.642%
2026-08-03	46.3500	46.3800	45.2000	45.9500	-6.625%	39	650	-65.941%
2026-07-31	50.2000	50.2000	49.2100	49.2100	-5.000%	3	654	-68.198%
2026-07-29	51.8000	51.8000	51.8000	51.8000	-7.977%	3	654	-69.788%
2026-07-28	56.2900	56.2900	56.2900	56.2900	+16.206%	3	654	-72.198%
2026-07-27	47.7500	48.5500	47.7500	48.4400	-7.469%	3	651	-67.692%
2026-07-24	52.3500	52.3500	52.3500	52.3500	-1.226%	2	652	-70.105%
2026-07-23	54.2200	54.2200	52.3300	53.0000	-12.929%	9	652	-70.472%
2026-07-22	61.6400	61.6500	60.8700	60.8700	-3.181%	6	657	-74.289%
2026-07-21	61.1700	62.8700	61.1700	62.8700	+19.185%	40	656	-75.107%
2026-07-20	51.4000	52.8200	51.4000	52.7500	-7.293%	31	647	-70.332%
2026-07-17	60.6000	60.6000	56.9000	56.9000	-6.075%	8	621	-72.496%
2026-07-16	75.9500	80.5500	60.5800	60.5800	+9.746%	14	626	-74.166%
2026-07-14	55.2000	55.2000	55.2000	55.2000	-8.564%	2	627	-71.649%
2026-07-13	61.5200	61.5200	60.3700	60.3700	+2.705%	2	628	-74.077%
2026-07-10	58.7800	58.7800	58.7800	58.7800	-6.505%	1	629	-73.375%
2026-07-09	62.8700	62.8700	62.8700	62.8700	+4.470%	5	630	-75.107%
2026-07-08	60.1800	60.1800	60.1800	60.1800	+13.654%	6	627	-73.995%
2026-07-06	52.9500	52.9500	52.9500	52.9500	-7.105%	1	627	-70.444%
2026-07-02	59.5500	60.0500	57.0000	57.0000	-3.960%	4	627	-72.544%
2026-07-01	56.2500	59.4000	56.2500	59.3500	+12.491%	4	627	-73.631%
2026-06-29	55.0000	55.0000	52.7600	52.7600	-11.832%	4	629	-70.337%
2026-06-26	60.6000	60.6000	59.8400	59.8400	+12.948%	3	629	-73.847%
2026-06-25	51.6500	52.9800	51.6500	52.9800	+16.057%	16	630	-70.461%
2026-06-24	44.4000	46.1000	44.4000	45.6500	+1.242%	35	646	-65.717%
2026-06-17	45.0500	45.0900	45.0500	45.0900	-5.768%	2	658	-65.292%
2026-06-16	47.5100	49.6000	47.5100	47.8500	-4.491%	3	658	-67.294%
2026-06-15	50.1800	50.1800	50.1000	50.1000	+7.997%	10	654	-68.762%
2026-06-12	46.3600	46.3900	46.3600	46.3900	-2.069%	37	654	-66.264%
2026-06-10	52.3200	52.3200	47.3700	47.3700	-7.625%	2	654	-66.962%
2026-06-09	52.0000	52.0200	51.2800	51.2800	+11.309%	6	655	-69.481%
2026-06-08	46.9600	46.9700	46.0700	46.0700	+4.705%	73	653	-66.030%
2026-06-05	43.5000	45.9000	43.5000	44.0000	+2.136%	13	584	-64.432%
2026-06-04	41.0000	43.0800	41.0000	43.0800	+32.391%	32	584	-63.672%
2026-06-03	32.1000	35.5100	31.4000	32.5400	+8.975%	16	580	-51.905%
2026-06-02	30.5200	30.5200	29.8600	29.8600	-6.277%	11	578	-47.589%
2026-06-01	34.5000	34.5000	31.8600	31.8600	-1.025%	2	567	-50.879%
2026-05-29	30.2300	32.1900	30.2300	32.1900	-2.158%	3	566	-51.382%
2026-05-27	31.5500	32.9000	31.5500	32.9000	+7.657%	2	565	-52.432%
2026-05-26	34.0700	34.0700	30.5600	30.5600	-15.813%	11	565	-48.789%
2026-05-22	37.2000	37.4400	36.3000	36.3000	+7.174%	44	562	-56.887%
2026-05-21	34.1100	35.5000	33.8700	33.8700	+0.030%	10	563	-53.794%
2026-05-20	38.1500	38.1500	33.8600	33.8600	-14.344%	12	563	-53.780%
2026-05-19	39.6500	41.0000	39.5300	39.5300	+0.688%	10	562	-60.410%
2026-05-18	39.5500	39.5500	35.8900	39.2600	+0.538%	228	562	-60.138%
2026-05-15	42.5000	43.7800	39.0500	39.0500	-14.176%	22	562	-59.923%
2026-05-14	46.6000	46.6000	43.4700	45.5000	-3.294%	4	563	-65.604%
2026-05-13	43.4500	47.0500	42.1000	47.0500	+9.038%	14	562	-66.738%
2026-05-12	34.0000	43.4500	34.0000	43.1500	+26.912%	214	562	-63.731%
2026-05-11	33.1500	34.0000	30.6900	34.0000	+7.868%	13	562	-53.971%
2026-05-08	28.4000	31.5200	28.2900	31.5200	+21.231%	33	353	-50.349%
2026-05-07	26.0000	26.0000	26.0000	26.0000	+2.403%	10	350	-39.808%
2026-05-06	25.6500	25.6500	25.3900	25.3900	+8.135%	7	340	-38.362%
2026-05-05	25.0000	25.0000	23.4800	23.4800	-13.294%	12	333	-33.348%
2026-05-04	26.7000	27.0800	26.7000	27.0800	-1.742%	10	336	-42.208%
2026-05-01	27.7500	27.7500	27.5600	27.5600	+0.218%	3	338	-43.215%
2026-04-30	28.2000	29.0100	27.5000	27.5000	0.000%	5	338	-43.091%
2026-04-29	27.6500	27.6500	27.1000	27.5000	-0.362%	5	337	-43.091%
2026-04-28	23.7000	28.6400	23.4600	27.6000	+36.837%	29	335	-43.297%
2026-04-27	20.0000	20.1700	20.0000	20.1700	-8.318%	3	324	-22.410%
2026-04-24	21.8100	22.0000	21.2600	22.0000	-0.227%	5	325	-28.864%
2026-04-23	22.0000	22.7000	21.7500	22.0500	+1.286%	20	325	-29.025%
2026-04-22	22.6700	23.6200	21.7700	21.7700	+11.071%	277	320	-28.112%
2026-04-21	21.7000	22.5500	19.4000	19.6000	+49.733%	75	49	-20.153%
2026-04-20	12.5500	13.5300	12.5500	13.0900	-1.579%	13	49	+19.557%
2026-04-17	13.2300	13.3000	13.2300	13.3000	+20.909%	13	46	+17.669%
2026-04-14	11.9100	11.9800	11.0000	11.0000	+16.279%	7	39	+42.273%
2026-04-13	9.5000	9.5000	9.4600	9.4600	+4.300%	5	33	+65.433%
2026-04-10	9.0700	9.0700	9.0700	9.0700	+0.554%	1	30	+72.547%
2026-04-08	9.0200	9.0200	9.0200	9.0200	-11.569%	1	29	+73.503%
2026-04-07	9.2500	11.3300	9.2500	10.2000	+62.420%	14	28	+53.431%
2026-04-06	6.2800	6.2800	6.2800	6.2800	+9.599%	2	19	+149.204%
2026-04-02	5.7300	5.7300	5.7300	5.7300	+31.724%	1	16	+173.124%
2026-03-30	4.3500	4.3500	4.3500	4.3500	-16.985%	1	16	+259.770%
2026-03-25	5.2400	5.2400	5.2400	5.2400	+4.800%	1	16	+198.664%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-29.078%	1	15	+213.000%
2026-03-19	7.0500	7.0500	7.0500	7.0500	-12.422%	1	14	+121.986%
2026-03-16	8.2500	8.2500	8.0500	8.0500	+3.871%	11	13	+94.410%
2026-03-13	7.7500	7.7500	7.7500	7.7500	+4.167%	1	3	+101.935%
2026-03-12	7.2800	7.4400	7.2800	7.4400	-13.488%	6	2	+110.349%
2026-03-09	8.6000	8.6000	8.6000	8.6000	-9.474%	1	2	+81.977%
2026-03-05	9.7800	9.7800	9.5000	9.5000	0.000%	2	1	+64.737%