Dark

UNH20261120C470
UNH Nov 20 2026 470.00 Call (UNH261120C00470000)
option OPRA

EOD

Sep 25, 2026

1.52+14.286%(+0.19)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.2300	1.5200	1.1600	1.5200	+14.286%	23	1,713	0.000%
2026-09-24	1.2400	1.3300	1.1000	1.3300	+17.699%	23	1,712	+14.286%
2026-09-23	1.1000	1.1500	0.9300	1.1300	-16.912%	37	1,717	+34.513%
2026-09-22	1.6000	1.6000	1.1500	1.3600	-8.725%	100	1,698	+11.765%
2026-09-21	1.3900	1.5100	1.3800	1.4900	+12.879%	123	1,675	+2.013%
2026-09-18	1.5100	1.5100	1.2500	1.3200	-14.839%	70	1,606	+15.152%
2026-09-17	1.6700	1.7100	1.5500	1.5500	+3.333%	6	1,645	-1.935%
2026-09-16	1.5900	1.7400	1.5000	1.5000	-2.597%	10	1,642	+1.333%
2026-09-15	1.6700	1.6700	1.4100	1.5400	-23.383%	12	1,644	-1.299%
2026-09-14	2.0800	2.1200	1.9500	2.0100	+27.215%	27	1,643	-24.378%
2026-09-11	2.2200	2.2200	1.5700	1.5800	-40.152%	12	1,654	-3.797%
2026-09-10	2.6400	2.7500	2.6300	2.6400	-12.000%	8	1,657	-42.424%
2026-09-09	5.7000	5.7000	2.7000	3.0000	-41.176%	80	1,655	-49.333%
2026-09-08	3.2800	5.3500	3.2000	5.1000	+36.000%	48	1,652	-70.196%
2026-09-04	3.9500	3.9500	3.7500	3.7500	-12.993%	2	1,649	-59.467%
2026-09-03	4.3800	5.2000	4.3100	4.3100	+2.619%	17	1,649	-64.733%
2026-09-02	4.2700	4.4500	4.2000	4.2000	+16.667%	5	1,648	-63.810%
2026-09-01	3.9500	3.9500	3.6000	3.6000	+9.091%	25	1,646	-57.778%
2026-08-31	3.5000	3.5000	3.3000	3.3000	-16.667%	3	1,646	-53.939%
2026-08-28	4.2500	4.3800	3.9600	3.9600	-12.000%	50	1,645	-61.616%
2026-08-27	4.9000	4.9000	4.4600	4.5000	-21.053%	13	1,601	-66.222%
2026-08-26	5.9800	5.9800	5.5500	5.7000	+25.275%	41	1,599	-73.333%
2026-08-25	5.1300	5.1300	4.4500	4.5500	-6.762%	21	1,577	-66.593%
2026-08-24	4.5400	4.9800	4.3300	4.8800	+26.753%	15	1,581	-68.852%
2026-08-21	3.7000	4.2500	3.7000	3.8500	+10.000%	29	1,580	-60.519%
2026-08-20	3.7900	3.7900	3.5000	3.5000	-19.540%	6	1,573	-56.571%
2026-08-19	4.5200	4.5200	4.3500	4.3500	-4.396%	5	1,572	-65.057%
2026-08-18	5.0000	5.0300	4.5500	4.5500	-2.151%	15	1,575	-66.593%
2026-08-17	5.3600	5.3600	4.6500	4.6500	-7.000%	30	1,571	-67.312%
2026-08-14	6.1000	6.4500	5.0000	5.0000	-15.254%	45	1,572	-69.600%
2026-08-13	6.9000	6.9500	5.9000	5.9000	-22.368%	70	1,566	-74.237%
2026-08-12	6.7600	7.6000	6.7600	7.6000	+9.353%	17	1,593	-80.000%
2026-08-11	8.1500	8.1500	6.8000	6.9500	-15.758%	35	1,589	-78.129%
2026-08-10	8.8000	9.0500	8.2500	8.2500	-5.714%	24	1,574	-81.576%
2026-08-07	8.3600	9.1500	8.3600	8.7500	+3.550%	16	1,559	-82.629%
2026-08-06	9.0000	9.0000	8.4500	8.4500	-24.889%	12	1,545	-82.012%
2026-08-05	9.2000	11.2500	9.2000	11.2500	+17.188%	11	1,540	-86.489%
2026-08-04	9.2400	10.1500	9.2400	9.6000	-12.807%	23	1,533	-84.167%
2026-08-03	10.8600	11.1800	10.6400	11.0100	-2.996%	10	1,529	-86.194%
2026-07-31	12.9200	12.9200	11.3500	11.3500	-18.345%	36	1,525	-86.608%
2026-07-29	13.8000	14.1500	13.8000	13.9000	-17.015%	7	1,499	-89.065%
2026-07-28	14.2000	16.7500	14.2000	16.7500	+26.990%	10	1,496	-90.925%
2026-07-27	12.1500	13.2500	12.1500	13.1900	-1.933%	11	1,491	-88.476%
2026-07-24	16.0000	16.0000	13.4500	13.4500	-15.142%	264	1,492	-88.699%
2026-07-23	17.4000	17.4000	14.6500	15.8500	-13.388%	43	1,746	-90.410%
2026-07-22	19.4000	19.5200	18.2900	18.3000	-9.000%	33	1,739	-91.694%
2026-07-21	15.9000	20.1100	15.9000	20.1100	+32.739%	35	1,718	-92.442%
2026-07-20	15.0500	16.5000	14.6500	15.1500	-25.917%	1,856	1,726	-89.967%
2026-07-17	19.1500	20.4500	19.1500	20.4500	+1.995%	12	159	-92.567%
2026-07-16	30.7500	30.7500	20.0500	20.0500	+25.705%	24	155	-92.419%
2026-07-15	16.2500	17.5500	15.9500	15.9500	-13.923%	345	151	-90.470%
2026-07-14	18.5200	18.7400	18.5200	18.5300	-7.257%	32	339	-91.797%
2026-07-10	19.9800	19.9800	19.9800	19.9800	-8.138%	1	334	-92.392%
2026-07-09	22.7200	22.7200	21.7400	21.7500	+9.572%	6	334	-93.011%
2026-07-07	19.1500	19.8500	19.1500	19.8500	+23.292%	2	338	-92.343%
2026-07-06	18.2600	18.2600	16.1000	16.1000	-19.900%	10	338	-90.559%
2026-07-02	20.8500	20.8500	20.1000	20.1000	+9.836%	2	339	-92.438%
2026-07-01	18.3000	18.3000	18.3000	18.3000	+7.965%	1	339	-91.694%
2026-06-29	16.9500	16.9500	16.9500	16.9500	-19.286%	1	339	-91.032%
2026-06-26	19.9500	21.2300	19.7700	21.0000	+21.037%	16	339	-92.762%
2026-06-25	17.2000	17.3500	17.2000	17.3500	+23.664%	16	336	-91.239%
2026-06-24	14.0300	14.0300	14.0300	14.0300	-9.775%	1	336	-89.166%
2026-06-23	15.4400	15.5500	14.8000	15.5500	+3.185%	22	336	-90.225%
2026-06-22	15.0700	15.0700	15.0700	15.0700	+8.730%	2	336	-89.914%
2026-06-18	13.8600	13.8600	13.8600	13.8600	-6.351%	1	300	-89.033%
2026-06-17	14.7900	14.8300	14.7100	14.8000	-1.333%	66	300	-89.730%
2026-06-16	14.3000	15.4000	14.3000	15.0000	-9.475%	4	300	-89.867%
2026-06-15	14.7000	16.5700	14.7000	16.5700	+5.879%	3	328	-90.827%
2026-06-12	15.5000	15.6500	15.3700	15.6500	-3.395%	65	328	-90.288%
2026-06-11	16.2000	16.2000	16.2000	16.2000	-7.429%	2	328	-90.617%
2026-06-09	18.8000	18.8000	17.3800	17.5000	+29.630%	16	328	-91.314%
2026-06-04	13.5000	13.5000	13.5000	13.5000	+15.385%	1	326	-88.741%
2026-06-03	10.7400	11.7000	10.7000	11.7000	+18.782%	5	325	-87.009%
2026-05-29	9.5500	9.8500	9.3500	9.8500	-9.467%	19	321	-84.569%
2026-05-28	10.8800	10.8800	10.8800	10.8800	+7.723%	17	335	-86.029%
2026-05-27	10.1000	10.1500	10.1000	10.1000	+6.992%	3	318	-84.950%
2026-05-26	8.6000	9.4400	8.6000	9.4400	-17.193%	9	316	-83.898%
2026-05-22	11.5000	11.9000	11.3500	11.4000	+5.069%	23	314	-86.667%
2026-05-20	10.8500	10.8500	10.8500	10.8500	-18.113%	2	308	-85.991%
2026-05-19	13.2500	13.2500	13.2500	13.2500	+6.855%	4	310	-88.528%
2026-05-18	12.8500	12.8500	12.4000	12.4000	-9.818%	6	310	-87.742%
2026-05-15	14.3500	14.3500	13.7500	13.7500	-16.261%	6	310	-88.945%
2026-05-14	16.0100	16.4200	16.0100	16.4200	-3.977%	3	307	-90.743%
2026-05-13	16.3600	17.2000	16.2500	17.1000	+17.364%	207	108	-91.111%
2026-05-12	13.6000	14.5700	13.6000	14.5700	+89.961%	18	108	-89.568%
2026-05-08	7.6000	7.6700	7.6000	7.6700	+31.787%	2	108	-80.183%
2026-05-05	5.8300	5.8300	5.8200	5.8200	-20.816%	13	109	-73.883%
2026-05-04	7.3500	7.3500	7.3500	7.3500	-7.779%	30	114	-79.320%
2026-04-30	7.2000	7.9700	7.1500	7.9700	+4.868%	9	87	-80.928%
2026-04-29	7.8500	7.8500	7.2800	7.6000	-2.564%	61	79	-80.000%
2026-04-28	6.8500	7.9500	6.8500	7.8000	+41.818%	28	41	-80.513%
2026-04-27	5.5600	5.5600	5.5000	5.5000	-1.786%	4	30	-72.364%
2026-04-23	5.6000	5.6000	5.6000	5.6000	-5.882%	2	29	-72.857%
2026-04-22	6.4000	6.4000	5.9500	5.9500	+8.577%	6	30	-74.454%
2026-04-21	5.9400	5.9400	5.0000	5.4800	0.000%	41	0	-72.263%