Dark

UNH20261120C400
UNH Nov 20 2026 400.00 Call (UNH261120C00400000)
option OPRA

EOD

Sep 24, 2026

12.00+16.505%(+1.70)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.5500	12.0500	9.6800	12.0000	+16.505%	193	1,545	0.000%
2026-09-23	10.0500	10.6200	8.7000	10.3000	-6.364%	208	1,450	+16.505%
2026-09-22	13.6000	14.1500	10.6300	11.0000	-13.043%	235	1,512	+9.091%
2026-09-21	13.0500	13.0500	11.1800	12.6500	-1.556%	249	1,469	-5.138%
2026-09-18	12.1900	13.3600	11.3600	12.8500	+1.181%	65	1,397	-6.615%
2026-09-17	12.7000	14.1500	12.6300	12.7000	+1.844%	136	1,390	-5.512%
2026-09-16	12.9000	14.0500	11.3000	12.4700	-4.077%	67	1,349	-3.769%
2026-09-15	14.5100	14.5100	12.4800	13.0000	-17.617%	77	1,354	-7.692%
2026-09-14	15.4200	16.7400	15.0100	15.7800	+19.184%	59	1,332	-23.954%
2026-09-11	16.1000	16.1300	12.6200	13.2400	-23.468%	138	1,336	-9.366%
2026-09-10	21.5000	22.7500	17.3000	17.3000	-14.101%	128	1,266	-30.636%
2026-09-09	27.9000	27.9000	14.9200	20.1400	-21.481%	266	1,222	-40.417%
2026-09-08	19.6700	26.7500	19.6000	25.6500	+15.022%	54	1,187	-53.216%
2026-09-04	24.3500	24.3500	21.9000	22.3000	-7.851%	70	1,194	-46.188%
2026-09-03	23.3100	26.9000	23.0000	24.2000	-2.811%	144	1,194	-50.413%
2026-09-02	24.0000	25.0000	23.7600	24.9000	+8.120%	39	1,219	-51.807%
2026-09-01	21.4800	24.0500	21.4800	23.0300	+17.500%	160	1,221	-47.894%
2026-08-31	21.5000	21.5000	18.5500	19.6000	-10.706%	158	1,230	-38.776%
2026-08-28	22.9000	22.9800	21.9500	21.9500	-2.227%	41	1,183	-45.330%
2026-08-27	24.7500	25.4500	22.3000	22.4500	-15.760%	373	1,154	-46.548%
2026-08-26	24.5500	28.7500	24.5500	26.6500	+11.787%	163	1,116	-54.972%
2026-08-25	24.8800	24.8800	23.5200	23.8400	-6.142%	110	1,113	-49.664%
2026-08-24	24.3000	26.3000	22.9800	25.4000	+19.249%	196	1,119	-52.756%
2026-08-21	21.0000	22.5500	20.2500	21.3000	+13.298%	295	1,033	-43.662%
2026-08-20	20.5000	22.5000	18.8000	18.8000	-5.146%	17	890	-36.170%
2026-08-19	23.3100	23.3100	19.6500	19.8200	-16.371%	62	885	-39.455%
2026-08-18	25.2500	25.2500	23.6300	23.7000	+0.808%	53	859	-49.367%
2026-08-17	25.1500	25.5900	22.1000	23.5100	-15.432%	66	845	-48.958%
2026-08-14	26.0000	28.5400	26.0000	27.8000	+2.206%	62	821	-56.835%
2026-08-13	29.3000	29.7500	26.6300	27.2000	-12.540%	77	788	-55.882%
2026-08-12	30.2800	31.1000	30.2800	31.1000	+5.068%	4	759	-61.415%
2026-08-11	32.1000	32.1000	29.6000	29.6000	-10.303%	4	756	-59.459%
2026-08-10	34.4500	35.0000	33.0000	33.0000	-1.434%	4	754	-63.636%
2026-08-07	34.0500	34.5000	32.1000	33.4800	+5.949%	17	752	-64.158%
2026-08-06	36.6000	36.6000	31.5600	31.6000	-13.258%	14	754	-62.025%
2026-08-05	30.2500	36.4300	30.2500	36.4300	+3.055%	104	743	-67.060%
2026-08-04	34.5000	35.8000	34.2300	35.3500	-8.704%	11	815	-66.054%
2026-08-03	39.8700	39.8700	38.7200	38.7200	-8.679%	3	812	-69.008%
2026-07-31	42.7500	42.7500	42.4000	42.4000	-8.126%	14	809	-71.698%
2026-07-30	40.8700	46.1500	40.8700	46.1500	+3.871%	15	803	-73.998%
2026-07-29	44.4300	44.4300	44.4300	44.4300	-11.051%	1	810	-72.991%
2026-07-28	42.2500	49.9500	42.2500	49.9500	+17.640%	8	810	-75.976%
2026-07-27	42.6500	43.1500	42.2200	42.4600	-3.170%	110	804	-71.738%
2026-07-24	46.2300	46.2300	43.8500	43.8500	-7.781%	57	723	-72.634%
2026-07-23	47.5600	47.6000	45.7700	47.5500	-10.704%	6	694	-74.763%
2026-07-22	53.2500	53.2500	53.2500	53.2500	+4.412%	4	692	-77.465%
2026-07-21	51.0000	51.0000	51.0000	51.0000	+6.472%	1	692	-76.471%
2026-07-20	44.4000	47.9000	44.4000	47.9000	-3.369%	5	693	-74.948%
2026-07-17	56.5000	56.5000	49.0000	49.5700	-9.046%	19	692	-75.792%
2026-07-16	69.1200	75.0000	54.5000	54.5000	+19.360%	23	688	-77.982%
2026-07-15	46.4000	46.4500	45.6600	45.6600	-13.029%	12	699	-73.719%
2026-07-14	53.8600	53.8600	50.7500	52.5000	-2.778%	4	701	-77.143%
2026-07-13	54.6500	54.6500	53.6600	54.0000	+2.564%	8	698	-77.778%
2026-07-10	52.9300	52.9300	52.5000	52.6500	-4.620%	3	699	-77.208%
2026-07-09	54.6000	55.2000	54.6000	55.2000	+2.128%	4	700	-78.261%
2026-07-08	54.0600	54.0600	54.0500	54.0500	+0.093%	2	697	-77.798%
2026-07-07	54.0000	54.0000	54.0000	54.0000	+17.570%	1	697	-77.778%
2026-07-06	50.7100	50.7100	45.5000	45.9300	-13.011%	7	697	-73.873%
2026-07-02	52.8000	52.8000	52.8000	52.8000	-0.095%	5	697	-77.273%
2026-07-01	48.7800	52.8500	48.7800	52.8500	+16.925%	8	697	-77.294%
2026-06-30	47.0000	47.0000	45.1500	45.2000	-3.830%	10	710	-73.451%
2026-06-29	46.8000	48.0000	46.8000	47.0000	-11.538%	5	716	-74.468%
2026-06-26	48.3000	53.8400	48.3000	53.1300	+13.769%	15	718	-77.414%
2026-06-25	47.3500	47.3500	46.0300	46.7000	+18.679%	11	718	-74.304%
2026-06-24	40.6500	40.6500	39.3500	39.3500	+1.548%	5	719	-69.504%
2026-06-23	38.7500	38.7500	38.7500	38.7500	-6.851%	1	720	-69.032%
2026-06-22	40.1500	41.7700	40.1500	41.6000	+6.667%	3	720	-71.154%
2026-06-18	38.2500	39.0000	38.2500	39.0000	-7.692%	6	719	-69.231%
2026-06-16	41.5500	42.2500	41.5500	42.2500	-5.269%	8	719	-71.598%
2026-06-15	38.3000	44.6000	38.3000	44.6000	+7.860%	47	686	-73.094%
2026-06-12	42.6000	42.6000	41.2000	41.3500	-0.433%	28	686	-70.979%
2026-06-11	43.8000	43.8000	40.8900	41.5300	-1.704%	14	686	-71.105%
2026-06-10	42.6400	42.6400	42.2500	42.2500	-7.650%	3	685	-71.598%
2026-06-09	45.4700	46.6000	44.0000	45.7500	+3.507%	63	686	-73.770%
2026-06-08	37.9000	44.2800	37.9000	44.2000	+14.035%	221	694	-72.851%
2026-06-05	38.3500	40.3000	38.3500	38.7600	+6.047%	24	791	-69.040%
2026-06-04	36.9400	40.1000	36.5000	36.5500	+28.336%	32	795	-67.168%
2026-06-03	31.9700	31.9700	28.4800	28.4800	+8.702%	14	808	-57.865%
2026-06-02	27.5500	27.5500	26.2000	26.2000	-5.415%	3	800	-54.198%
2026-06-01	26.2000	29.6000	26.2000	27.7000	+1.465%	88	798	-56.679%
2026-05-29	26.5000	27.3000	26.5000	27.3000	-2.291%	2	806	-56.044%
2026-05-28	29.7500	30.0800	27.9400	27.9400	-5.352%	24	807	-57.051%
2026-05-27	28.1000	29.5200	28.1000	29.5200	+7.934%	116	796	-59.350%
2026-05-26	28.2000	28.2000	27.0400	27.3500	-14.531%	25	691	-56.124%
2026-05-22	31.1700	32.0000	31.1700	32.0000	+8.145%	7	700	-62.500%
2026-05-21	29.1000	30.7800	29.1000	29.5900	-2.664%	6	701	-59.446%
2026-05-20	31.5000	31.9000	30.4000	30.4000	-9.200%	3	701	-60.526%
2026-05-19	35.4600	36.5000	33.4800	33.4800	+2.385%	33	701	-64.158%
2026-05-18	31.7000	33.0400	31.1500	32.7000	-10.656%	234	701	-63.303%
2026-05-15	34.7000	38.7000	34.7000	36.6000	-11.637%	28	701	-67.213%
2026-05-14	39.1700	41.9000	38.4000	41.4200	-0.504%	21	571	-71.028%
2026-05-13	37.7800	42.3500	37.7800	41.6300	+8.411%	28	567	-71.175%
2026-05-12	29.6500	38.4000	29.6500	38.4000	+26.233%	83	567	-68.750%
2026-05-11	26.7800	30.4200	26.7300	30.4200	+10.217%	118	567	-60.552%
2026-05-08	24.5500	27.6000	23.7100	27.6000	+24.324%	13	554	-56.522%
2026-05-07	20.8000	22.2000	20.8000	22.2000	-0.893%	60	550	-45.946%
2026-05-06	21.0000	22.4000	20.5000	22.4000	+13.017%	6	535	-46.429%
2026-05-05	24.1700	24.1700	19.8200	19.8200	-17.691%	19	532	-39.455%
2026-05-04	23.2000	24.0800	22.8200	24.0800	+1.818%	5	518	-50.166%
2026-05-01	26.7000	26.7000	23.5500	23.6500	-4.173%	109	418	-49.260%
2026-04-30	23.7500	25.3200	23.7500	24.6800	+4.223%	25	418	-51.378%
2026-04-29	24.5000	24.5000	23.0500	23.6800	-1.783%	26	418	-49.324%
2026-04-28	21.1700	24.9600	21.1700	24.1100	+32.473%	57	417	-50.228%
2026-04-27	17.2000	18.2000	17.2000	18.2000	-2.413%	14	398	-34.066%
2026-04-24	19.7500	19.7500	18.6000	18.6500	-3.117%	6	386	-35.657%
2026-04-23	19.0900	19.3400	19.0900	19.2500	+1.423%	12	382	-37.662%
2026-04-22	19.1000	20.0000	18.9800	18.9800	+4.573%	15	374	-36.776%
2026-04-21	19.6800	19.6800	16.2500	18.1500	+63.514%	92	362	-33.884%
2026-04-20	10.2500	11.2000	10.2500	11.1000	+0.635%	11	319	+8.108%
2026-04-17	9.9900	11.3500	9.9900	11.0300	+21.209%	60	313	+8.794%
2026-04-16	9.0500	9.1000	9.0500	9.1000	+12.346%	7	273	+31.868%
2026-04-13	7.2100	8.1200	7.2100	8.1000	+17.904%	33	272	+48.148%
2026-04-10	7.4400	7.4400	6.8700	6.8700	-8.400%	12	262	+74.672%
2026-04-09	7.3200	7.5000	7.3200	7.5000	-1.445%	2	252	+60.000%
2026-04-08	7.7000	7.7000	7.6100	7.6100	-19.300%	4	251	+57.687%
2026-04-07	8.3500	9.8000	7.1000	9.4300	+74.630%	32	249	+27.253%
2026-04-06	5.3000	5.4000	5.3000	5.4000	+17.391%	4	221	+122.222%
2026-04-02	4.6000	4.6000	4.6000	4.6000	+2.222%	7	216	+160.870%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+25.698%	2	216	+166.667%
2026-03-30	3.5800	3.5800	3.5800	3.5800	-9.596%	1	218	+235.196%
2026-03-27	3.9600	3.9600	3.9600	3.9600	-13.158%	4	218	+203.030%
2026-03-26	4.7400	4.8300	4.5600	4.5600	+0.441%	12	222	+163.158%
2026-03-25	4.5400	4.5400	4.5400	4.5400	-6.198%	1	227	+164.317%
2026-03-24	4.4600	4.8400	4.4600	4.8400	+0.833%	5	226	+147.934%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-17.098%	2	225	+150.000%
2026-03-20	5.9000	5.9000	5.6600	5.7900	-17.872%	7	223	+107.254%
2026-03-16	7.1000	7.1500	6.9500	7.0500	+5.381%	17	216	+70.213%
2026-03-13	6.6900	6.6900	6.6900	6.6900	+5.354%	3	199	+79.372%
2026-03-12	7.2500	7.2500	6.1100	6.3500	-17.102%	200	196	+88.976%
2026-03-11	7.6600	7.6600	7.6600	7.6600	+6.537%	1	11	+56.658%
2026-03-10	8.0000	8.0000	7.1900	7.1900	-7.821%	2	10	+66.898%
2026-03-09	8.1000	8.1000	7.4000	7.8000	-7.692%	10	9	+53.846%
2026-03-05	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	+42.012%