Dark

UNH20261120C440
UNH Nov 20 2026 440.00 Call (UNH261120C00440000)
option OPRA

EOD

Sep 24, 2026

3.60+21.622%(+0.64)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9600	3.6000	2.8400	3.6000	+21.622%	14	925	0.000%
2026-09-23	2.5300	3.0500	2.4400	2.9600	-12.941%	63	914	+21.622%
2026-09-22	4.0500	4.0500	3.0500	3.4000	-4.762%	33	909	+5.882%
2026-09-21	3.9000	3.9000	3.2500	3.5700	-8.462%	276	899	+0.840%
2026-09-18	3.7500	4.1000	3.3000	3.9000	-4.878%	74	860	-7.692%
2026-09-17	3.9000	4.5200	3.9000	4.1000	+3.275%	205	850	-12.195%
2026-09-16	4.3000	4.3500	3.9700	3.9700	+7.588%	14	724	-9.320%
2026-09-15	4.9500	4.9500	3.6900	3.6900	-26.200%	33	716	-2.439%
2026-09-14	5.0500	5.4000	5.0000	5.0000	+28.205%	13	725	-28.000%
2026-09-11	5.8000	5.8000	3.9000	3.9000	-36.066%	89	719	-7.692%
2026-09-10	8.0000	8.0500	6.1000	6.1000	-17.679%	54	694	-40.984%
2026-09-09	11.2600	11.2600	5.3700	7.4100	-29.091%	59	700	-51.417%
2026-09-08	7.6500	11.1000	7.6500	10.4500	+10.582%	75	686	-65.550%
2026-09-04	8.7200	9.4500	8.4500	9.4500	-4.545%	88	655	-61.905%
2026-09-03	8.9500	11.2600	8.9500	9.9000	+3.125%	12	655	-63.636%
2026-09-02	10.0000	10.0500	9.4500	9.6000	+5.495%	26	650	-62.500%
2026-09-01	9.0000	9.6000	8.4700	9.1000	+18.954%	41	637	-60.440%
2026-08-31	8.3000	8.3000	7.6500	7.6500	-14.045%	5	615	-52.941%
2026-08-28	9.0500	9.0500	8.7500	8.9000	-1.111%	8	614	-59.551%
2026-08-27	10.4000	10.4500	9.0000	9.0000	-21.053%	14	606	-60.000%
2026-08-26	11.1000	12.5500	11.1000	11.4000	+17.163%	30	602	-68.421%
2026-08-25	10.3500	10.3500	9.6000	9.7300	-6.172%	34	596	-63.001%
2026-08-24	8.5000	10.4500	8.5000	10.3700	+23.895%	63	590	-65.284%
2026-08-21	7.9000	8.4300	7.7500	8.3700	+10.714%	9	566	-56.989%
2026-08-20	7.4300	7.5600	7.4300	7.5600	-5.263%	3	560	-52.381%
2026-08-19	9.7500	9.7500	7.8400	7.9800	-20.200%	16	557	-54.887%
2026-08-18	10.2500	10.2500	9.5000	10.0000	+0.908%	7	543	-64.000%
2026-08-17	11.2500	11.2500	9.2000	9.9100	-18.704%	22	538	-63.673%
2026-08-14	11.2000	12.5500	11.2000	12.1900	+2.869%	7	530	-70.468%
2026-08-13	13.2200	13.2200	11.8500	11.8500	-18.836%	19	527	-69.620%
2026-08-12	13.7500	14.6000	13.7500	14.6000	+6.569%	4	518	-75.342%
2026-08-11	14.0000	14.4700	13.7000	13.7000	-14.375%	15	516	-73.723%
2026-08-10	17.0000	17.0800	16.0000	16.0000	-2.439%	7	505	-77.500%
2026-08-07	15.4000	16.4000	15.4000	16.4000	+8.609%	4	503	-78.049%
2026-08-06	16.3000	16.6600	15.1000	15.1000	-24.424%	10	503	-76.159%
2026-08-05	18.4500	20.0000	18.4500	19.9800	+16.163%	8	507	-81.982%
2026-08-04	18.5000	18.6600	16.9500	17.2000	-15.062%	27	509	-79.070%
2026-08-03	19.8000	20.2500	19.1000	20.2500	-3.571%	14	512	-82.222%
2026-07-31	22.0000	23.1500	21.0000	21.0000	-13.864%	21	512	-82.857%
2026-07-30	20.9500	24.7000	20.9500	24.3800	-10.269%	12	504	-85.234%
2026-07-28	22.5500	27.3000	22.5500	27.1700	+20.221%	7	496	-86.750%
2026-07-27	23.0300	23.0300	22.0500	22.6000	-5.833%	24	497	-84.071%
2026-07-24	24.7400	24.7400	24.0000	24.0000	-9.091%	332	504	-85.000%
2026-07-23	29.3700	29.3700	25.4000	26.4000	-11.409%	16	286	-86.364%
2026-07-22	32.0000	32.3000	29.8000	29.8000	-4.792%	16	281	-87.919%
2026-07-21	30.4500	31.4000	29.5500	31.3000	+30.254%	11	268	-88.498%
2026-07-20	25.5000	25.6000	24.0300	24.0300	-14.938%	4	263	-85.019%
2026-07-17	29.6200	34.9000	28.0500	28.2500	+6.004%	41	262	-87.257%
2026-07-16	47.9000	47.9000	26.6500	26.6500	+3.095%	40	229	-86.492%
2026-07-15	25.8500	25.8500	25.8500	25.8500	-13.833%	2	230	-86.074%
2026-07-14	31.1400	31.1400	30.0000	30.0000	-6.309%	4	230	-88.000%
2026-07-13	32.4000	32.4000	31.5000	32.0200	+7.884%	15	230	-88.757%
2026-07-10	29.7200	29.7200	29.6800	29.6800	-11.138%	4	228	-87.871%
2026-07-09	34.8000	34.8000	32.8500	33.4000	+7.499%	25	227	-89.222%
2026-07-08	33.0000	33.2400	30.4000	31.0700	-0.096%	93	215	-88.413%
2026-07-07	31.6200	31.6200	31.1000	31.1000	+18.161%	5	169	-88.424%
2026-07-06	26.8600	26.8600	26.3200	26.3200	-17.750%	2	166	-86.322%
2026-07-02	33.0600	33.0600	32.0000	32.0000	+0.883%	3	166	-88.750%
2026-07-01	26.8800	31.7200	26.8800	31.7200	+13.814%	17	166	-88.651%
2026-06-29	29.5400	29.5400	27.8700	27.8700	-7.409%	3	153	-87.083%
2026-06-26	32.5100	32.5100	30.1000	30.1000	+10.459%	14	153	-88.040%
2026-06-25	27.0500	27.2500	26.8000	27.2500	+20.044%	6	145	-86.789%
2026-06-24	22.7500	22.7500	22.7000	22.7000	-5.417%	16	149	-84.141%
2026-06-22	23.2500	24.0000	23.2500	24.0000	+9.840%	17	165	-85.000%
2026-06-17	22.0000	22.0000	21.8500	21.8500	-8.000%	2	181	-83.524%
2026-06-16	23.6000	24.2500	23.6000	23.7500	-7.695%	10	181	-84.842%
2026-06-15	25.7300	25.7300	25.7300	25.7300	+2.103%	1	180	-86.009%
2026-06-12	25.0000	25.2000	25.0000	25.2000	+0.199%	2	180	-85.714%
2026-06-11	25.1500	25.1500	25.1500	25.1500	-2.330%	1	180	-85.686%
2026-06-10	25.7500	25.7500	25.7500	25.7500	-7.374%	1	179	-86.019%
2026-06-09	27.4800	28.4000	26.5500	27.8000	+13.238%	61	180	-87.050%
2026-06-08	24.5500	24.5500	24.5500	24.5500	+6.185%	1	167	-85.336%
2026-06-05	23.1200	23.1200	23.1200	23.1200	+8.800%	3	166	-84.429%
2026-06-04	20.0500	22.3800	20.0500	21.2500	+51.786%	7	167	-83.059%
2026-05-29	14.0000	14.0000	14.0000	14.0000	-15.152%	2	164	-74.286%
2026-05-27	16.5000	16.5000	16.5000	16.5000	+12.245%	2	164	-78.182%
2026-05-26	14.4800	15.2500	14.4800	14.7000	-16.761%	7	164	-75.510%
2026-05-22	18.0000	18.0000	17.6600	17.6600	+4.869%	41	164	-79.615%
2026-05-21	16.6500	16.8400	16.6500	16.8400	-2.093%	3	146	-78.622%
2026-05-20	19.2500	19.2500	17.1000	17.2000	-15.187%	9	146	-79.070%
2026-05-19	20.2800	20.2800	20.2800	20.2800	+2.321%	1	140	-82.249%
2026-05-18	18.9900	19.8200	18.4500	19.8200	-8.241%	6	140	-81.837%
2026-05-15	22.8500	23.2000	21.6000	21.6000	-9.737%	9	140	-83.333%
2026-05-14	24.3000	24.3000	23.8000	23.9300	-5.490%	3	138	-84.956%
2026-05-13	23.0000	25.9000	22.0700	25.3200	+14.934%	89	137	-85.782%
2026-05-12	16.8000	22.0300	16.8000	22.0300	+38.379%	67	137	-83.659%
2026-05-11	14.5200	15.9200	14.5200	15.9200	+10.556%	4	137	-77.387%
2026-05-08	12.6000	14.4000	12.5300	14.4000	+17.840%	7	58	-75.000%
2026-05-04	12.0600	12.2200	11.9800	12.2200	+0.164%	5	52	-70.540%
2026-04-30	12.1500	12.2000	12.1500	12.2000	-3.557%	2	48	-70.492%
2026-04-29	12.4000	12.6500	12.3500	12.6500	+0.238%	27	48	-71.542%
2026-04-28	10.0400	13.1500	10.0400	12.6200	+45.559%	8	35	-71.474%
2026-04-27	9.2100	9.2100	8.6300	8.6700	-11.531%	4	32	-58.478%
2026-04-24	10.2500	10.2500	9.8000	9.8000	+73.451%	20	29	-63.265%
2026-04-20	5.3400	5.7500	5.3400	5.6500	-0.877%	12	29	-36.283%
2026-04-17	5.7000	5.7000	5.7000	5.7000	+24.454%	16	17	-36.842%
2026-04-16	4.5500	4.5800	4.5500	4.5800	0.000%	3	2	-21.397%