Dark

UNH20261120C420
UNH Nov 20 2026 420.00 Call (UNH261120C00420000)
option OPRA

EOD

Sep 24, 2026

6.70+17.544%(+1.00)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.4000	6.8000	5.4000	6.7000	+17.544%	132	947	0.000%
2026-09-23	5.5000	5.8500	4.6500	5.7000	-6.557%	145	891	+17.544%
2026-09-22	7.0200	7.0200	5.8500	6.1000	-12.857%	70	869	+9.836%
2026-09-21	7.4800	7.4800	6.0500	7.0000	-6.667%	82	855	-4.286%
2026-09-18	6.6100	7.6500	6.5500	7.5000	+0.671%	40	845	-10.667%
2026-09-17	7.4100	8.2000	7.4100	7.4500	+6.429%	46	811	-10.067%
2026-09-16	6.9000	8.2200	6.6000	7.0000	-2.507%	30	790	-4.286%
2026-09-15	7.6000	7.6000	7.0800	7.1800	-24.817%	18	789	-6.685%
2026-09-14	9.1700	9.5500	9.0700	9.5500	+29.054%	51	792	-29.843%
2026-09-11	11.5000	12.1000	6.9500	7.4000	-32.110%	86	773	-9.459%
2026-09-10	14.5000	14.7000	10.7000	10.9000	-12.800%	24	798	-38.532%
2026-09-09	11.2000	13.2600	9.1700	12.5000	-26.254%	107	794	-46.400%
2026-09-08	12.1800	17.5500	12.1800	16.9500	+22.030%	52	786	-60.472%
2026-09-04	14.5000	14.5000	13.8900	13.8900	-13.727%	19	779	-51.764%
2026-09-03	14.8000	17.8000	14.8000	16.1000	+2.744%	113	779	-58.385%
2026-09-02	15.8500	16.1500	15.2000	15.6700	+7.329%	17	741	-57.243%
2026-09-01	14.5000	15.7500	14.0500	14.6000	+14.510%	34	735	-54.110%
2026-08-31	13.0000	13.0000	11.5300	12.7500	-10.839%	24	734	-47.451%
2026-08-28	14.7000	15.0500	14.3000	14.3000	-1.379%	102	739	-53.147%
2026-08-27	15.8000	16.4400	14.4000	14.5000	-20.373%	16	670	-53.793%
2026-08-26	19.6800	19.6800	18.0400	18.2100	+15.253%	36	666	-63.207%
2026-08-25	16.4600	16.4600	15.7100	15.8000	-6.564%	11	646	-57.595%
2026-08-24	13.8500	17.0000	13.8500	16.9100	+22.982%	63	644	-60.378%
2026-08-21	13.5000	14.3800	13.2800	13.7500	+16.525%	71	643	-51.273%
2026-08-20	13.2500	14.0000	11.6000	11.8000	-7.813%	33	642	-43.220%
2026-08-19	14.0000	14.0000	12.8000	12.8000	-19.749%	30	640	-47.656%
2026-08-18	16.6000	16.6000	15.3500	15.9500	+2.506%	62	643	-57.994%
2026-08-17	17.0000	17.0000	14.7100	15.5600	-17.976%	34	603	-56.941%
2026-08-14	17.2000	19.6500	17.2000	18.9700	+3.379%	54	594	-64.681%
2026-08-13	19.6000	20.4500	18.1200	18.3500	-15.516%	48	575	-63.488%
2026-08-12	21.5000	21.7500	20.6500	21.7200	+5.951%	20	570	-69.153%
2026-08-11	23.0000	23.0000	20.5000	20.5000	-13.319%	46	563	-67.317%
2026-08-10	25.6700	25.7000	23.6500	23.6500	-0.421%	85	560	-71.670%
2026-08-07	22.7000	23.7500	22.7000	23.7500	+7.955%	4	545	-71.789%
2026-08-06	24.5000	24.5000	22.0000	22.0000	-20.721%	18	543	-69.545%
2026-08-05	24.5000	28.1700	24.2600	27.7500	+11.446%	195	539	-75.856%
2026-08-04	24.8900	26.2500	24.3500	24.9000	-13.841%	39	556	-73.092%
2026-08-03	28.0800	29.0700	28.0800	28.9000	+1.940%	36	545	-76.817%
2026-07-31	31.7500	31.7500	28.3500	28.3500	-17.826%	83	552	-76.367%
2026-07-30	28.9000	34.5000	28.4500	34.5000	+4.545%	35	530	-80.580%
2026-07-29	33.7000	35.4500	33.0000	33.0000	-4.070%	9	530	-79.697%
2026-07-28	33.2300	34.4000	31.5000	34.4000	+12.235%	61	532	-80.523%
2026-07-27	30.4300	31.3000	30.4300	30.6500	-6.269%	66	542	-78.140%
2026-07-24	34.9700	34.9700	32.7000	32.7000	-8.659%	16	512	-79.511%
2026-07-23	35.2000	36.1500	35.2000	35.8000	-10.050%	9	500	-81.285%
2026-07-22	40.4000	40.4000	39.8000	39.8000	-7.074%	2	496	-83.166%
2026-07-21	34.1500	42.8300	34.1500	42.8300	+19.470%	12	496	-84.357%
2026-07-20	34.6500	36.6000	34.6500	35.8500	-16.802%	24	498	-81.311%
2026-07-17	42.0000	43.0900	39.2000	43.0900	+19.694%	10	494	-84.451%
2026-07-16	57.3500	57.6500	36.0000	36.0000	+3.448%	17	494	-81.389%
2026-07-15	32.1500	36.8600	32.1500	34.8000	-12.010%	57	497	-80.747%
2026-07-14	37.7400	39.6500	37.7400	39.5500	+0.253%	5	506	-83.059%
2026-07-10	40.6500	40.6500	39.3100	39.4500	-9.414%	199	509	-83.016%
2026-07-09	45.2200	45.6000	43.5500	43.5500	+3.199%	14	648	-84.615%
2026-07-08	42.2000	42.2000	42.2000	42.2000	+0.024%	2	650	-84.123%
2026-07-07	40.3400	42.1900	38.6500	42.1900	+19.688%	36	648	-84.119%
2026-07-06	36.8500	36.8500	34.5500	35.2500	-11.209%	36	649	-80.993%
2026-07-02	41.3300	43.2000	38.7400	39.7000	-5.318%	19	654	-83.123%
2026-07-01	35.6000	41.9300	34.9000	41.9300	+20.489%	11	654	-84.021%
2026-06-30	34.9400	36.3000	34.6500	34.8000	-4.396%	13	653	-80.747%
2026-06-29	37.5000	37.5000	36.0800	36.4000	-8.543%	7	654	-81.593%
2026-06-26	40.4200	42.5600	39.8000	39.8000	+13.068%	19	660	-83.166%
2026-06-25	36.7100	36.7700	35.2000	35.2000	+17.726%	15	659	-80.966%
2026-06-24	30.4000	31.0000	29.9000	29.9000	-5.678%	6	652	-77.592%
2026-06-22	31.7000	31.7000	31.7000	31.7000	+7.531%	1	653	-78.864%
2026-06-18	28.7900	29.4800	28.7900	29.4800	+4.613%	3	651	-77.273%
2026-06-17	28.1800	28.1800	28.1800	28.1800	-10.936%	2	651	-76.224%
2026-06-16	32.4600	32.4600	31.6400	31.6400	-7.485%	20	651	-78.824%
2026-06-15	29.0000	34.5300	29.0000	34.2000	+5.231%	90	580	-80.409%
2026-06-12	32.9000	33.1000	31.4500	32.5000	+0.932%	41	580	-79.385%
2026-06-11	32.7500	33.7500	32.2000	32.2000	-2.365%	17	580	-79.193%
2026-06-10	36.8100	37.3800	32.9800	32.9800	-7.877%	32	579	-79.685%
2026-06-09	36.9500	36.9500	34.5500	35.8000	+10.494%	27	591	-81.285%
2026-06-08	32.4000	32.4000	32.3500	32.4000	+6.755%	3	589	-79.321%
2026-06-05	31.1500	31.1500	30.3500	30.3500	+3.938%	5	589	-77.924%
2026-06-04	30.0000	30.0000	29.2000	29.2000	+22.689%	2	585	-77.055%
2026-06-03	22.7300	23.8000	22.7300	23.8000	+16.953%	7	584	-71.849%
2026-06-02	20.3500	20.3500	20.3500	20.3500	-3.555%	5	582	-67.076%
2026-06-01	20.8300	21.1000	20.8000	21.1000	-0.985%	10	582	-68.246%
2026-05-27	21.3100	21.3100	21.3100	21.3100	+4.461%	1	579	-68.559%
2026-05-26	20.4000	20.4000	20.4000	20.4000	-12.634%	1	580	-67.157%
2026-05-22	21.2500	24.6500	21.2500	23.3500	+2.954%	4	581	-71.306%
2026-05-21	21.2200	22.6800	21.2200	22.6800	-6.782%	2	579	-70.459%
2026-05-18	24.3300	24.3300	24.3300	24.3300	-12.229%	1	579	-72.462%
2026-05-15	29.7600	31.0300	27.7200	27.7200	-13.294%	27	578	-75.830%
2026-05-14	32.5200	32.5200	31.0000	31.9700	-1.418%	3	570	-79.043%
2026-05-13	31.5100	32.4300	31.5100	32.4300	+9.192%	7	568	-79.340%
2026-05-12	22.6500	29.7000	22.6500	29.7000	+31.707%	12	568	-77.441%
2026-05-11	21.0200	22.5500	20.5200	22.5500	+11.358%	3	568	-70.288%
2026-05-08	17.2300	20.2500	17.2300	20.2500	+28.003%	11	557	-66.914%
2026-05-06	15.8200	15.8200	15.8200	15.8200	+9.330%	1	549	-57.649%
2026-05-05	16.3000	16.3000	14.2100	14.4700	-11.498%	47	549	-53.697%
2026-05-04	16.7000	16.7000	16.3500	16.3500	-6.838%	42	547	-59.021%
2026-05-01	17.3000	17.7000	17.3000	17.5500	+0.114%	6	542	-61.823%
2026-04-30	17.0700	17.6900	17.0700	17.5300	-2.122%	402	542	-61.780%
2026-04-29	18.0000	18.0000	17.3500	17.9100	-0.500%	58	171	-62.591%
2026-04-28	14.7500	18.4800	14.7500	18.0000	+47.541%	127	171	-62.778%
2026-04-27	12.2400	12.2400	12.2000	12.2000	-11.273%	3	110	-45.082%
2026-04-24	13.7700	13.7700	13.7500	13.7500	-1.434%	5	109	-51.273%
2026-04-23	13.9000	13.9500	13.9000	13.9500	+0.722%	3	104	-51.971%
2026-04-22	14.0000	14.0000	13.8500	13.8500	+7.448%	2	104	-51.625%
2026-04-21	13.5000	13.7200	11.5000	12.8900	+63.165%	62	117	-48.022%
2026-04-20	8.0500	8.0500	7.8500	7.9000	+3.268%	24	117	-15.190%
2026-04-17	7.9500	7.9500	7.6500	7.6500	+19.531%	14	117	-12.418%
2026-04-16	6.4000	6.4000	6.4000	6.4000	+18.299%	32	103	+4.688%
2026-04-13	5.4100	5.4100	5.4100	5.4100	-12.033%	2	88	+23.845%
2026-04-07	6.7000	6.7000	6.0000	6.1500	+88.073%	9	87	+8.943%
2026-03-31	2.9600	3.2700	2.9600	3.2700	-7.887%	5	80	+104.893%
2026-03-23	3.7000	3.7000	3.5500	3.5500	-18.391%	26	78	+88.732%
2026-03-20	4.3500	4.3500	4.3500	4.3500	-17.769%	1	62	+54.023%
2026-03-16	5.2500	5.2900	5.2500	5.2900	-18.111%	51	61	+26.654%
2026-03-05	6.5000	6.5500	6.4600	6.4600	0.000%	66	36	+3.715%