Dark

UNH20261120C500
UNH Nov 20 2026 500.00 Call (UNH261120C00500000)
option OPRA

EOD

Sep 24, 2026

0.50000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5100	0.5500	0.5000	0.5000	0.000%	7	743	0.000%
2026-09-23	0.5100	0.5100	0.5000	0.5000	-12.281%	2	746	0.000%
2026-09-22	0.6000	0.6000	0.5000	0.5700	-5.000%	175	745	-12.281%
2026-09-21	0.5400	0.6200	0.4800	0.6000	-10.448%	52	609	-16.667%
2026-09-17	0.7000	0.7000	0.6700	0.6700	+11.667%	11	618	-25.373%
2026-09-16	0.5800	0.7600	0.5800	0.6000	0.000%	8	618	-16.667%
2026-09-15	0.7000	0.7000	0.6000	0.6000	-26.829%	15	621	-16.667%
2026-09-14	0.9000	0.9000	0.8000	0.8200	+22.388%	12	622	-39.024%
2026-09-11	1.0600	1.0600	0.5800	0.6700	-36.190%	25	615	-25.373%
2026-09-10	1.4000	1.4000	1.0500	1.0500	-17.323%	29	614	-52.381%
2026-09-09	2.6200	2.6200	1.1400	1.2700	-45.957%	33	612	-60.630%
2026-09-08	1.4900	2.4000	1.2500	2.3500	+56.667%	295	605	-78.723%
2026-09-04	1.7300	1.9000	1.5000	1.5000	-18.919%	49	528	-66.667%
2026-09-03	2.3000	2.3000	1.8500	1.8500	+1.648%	63	528	-72.973%
2026-09-02	1.7700	1.9500	1.7700	1.8200	+13.750%	157	504	-72.527%
2026-09-01	1.7000	1.7000	1.4900	1.6000	+8.844%	96	491	-68.750%
2026-08-31	1.7100	1.7100	1.3800	1.4700	-18.785%	67	511	-65.986%
2026-08-28	1.8800	1.9100	1.7100	1.8100	-3.209%	115	489	-72.376%
2026-08-27	2.1000	2.1300	1.8100	1.8700	-30.741%	49	497	-73.262%
2026-08-26	2.3500	2.9500	2.3500	2.7000	+27.962%	41	489	-81.481%
2026-08-25	2.1600	2.1700	2.0600	2.1100	-3.211%	5	469	-76.303%
2026-08-24	1.9500	2.2600	1.9400	2.1800	+22.472%	8	466	-77.064%
2026-08-21	1.7300	1.9900	1.5800	1.7800	+17.105%	34	464	-71.910%
2026-08-20	1.8500	1.8500	1.2700	1.5200	-16.940%	32	458	-67.105%
2026-08-19	2.0500	2.0500	1.6800	1.8300	-11.594%	28	463	-72.678%
2026-08-18	2.3300	2.3300	2.0700	2.0700	-9.607%	31	463	-75.845%
2026-08-17	2.2400	2.3300	2.0400	2.2900	-19.366%	92	475	-78.166%
2026-08-14	2.7600	3.2000	2.7600	2.8400	-2.069%	32	443	-82.394%
2026-08-13	3.2500	3.2500	2.8000	2.9000	-17.847%	20	413	-82.759%
2026-08-12	3.4800	3.5300	3.4800	3.5300	-1.944%	3	407	-85.836%
2026-08-11	3.6400	3.8400	3.6000	3.6000	-14.286%	8	405	-86.111%
2026-08-10	4.2000	4.2000	4.2000	4.2000	-5.618%	1	410	-88.095%
2026-08-07	3.7800	4.5700	3.7800	4.4500	+8.537%	12	410	-88.764%
2026-08-06	4.7000	4.7000	4.1000	4.1000	-28.696%	19	417	-87.805%
2026-08-05	3.8000	5.7500	3.8000	5.7500	+21.053%	14	423	-91.304%
2026-08-04	4.9000	5.4000	4.7500	4.7500	-17.391%	227	414	-89.474%
2026-08-03	5.6000	5.8500	5.6000	5.7500	-10.016%	7	400	-91.304%
2026-07-31	6.5000	6.7500	6.3900	6.3900	-18.077%	44	398	-92.175%
2026-07-30	6.2500	8.5000	6.2000	7.8000	+3.586%	16	401	-93.590%
2026-07-29	8.5000	8.5000	7.5300	7.5300	-19.894%	4	387	-93.360%
2026-07-28	7.7000	9.4000	7.3100	9.4000	+28.944%	10	383	-94.681%
2026-07-27	7.1500	7.4000	6.7000	7.2900	-4.456%	8	380	-93.141%
2026-07-24	7.5500	7.6300	7.5500	7.6300	-15.691%	41	378	-93.447%
2026-07-23	8.5000	9.0500	8.5000	9.0500	-21.983%	17	381	-94.475%
2026-07-22	11.7000	11.7000	10.7600	11.6000	-1.108%	5	381	-95.690%
2026-07-21	10.9500	11.8100	10.9500	11.7300	+35.607%	10	380	-95.737%
2026-07-20	10.5000	10.5000	8.5800	8.6500	-17.619%	39	373	-94.220%
2026-07-17	11.4100	12.6700	10.2500	10.5000	+9.375%	55	377	-95.238%
2026-07-16	18.0000	19.6000	9.6000	9.6000	-5.419%	94	363	-94.792%
2026-07-15	9.0000	10.8400	9.0000	10.1500	-13.983%	74	319	-95.074%
2026-07-14	11.8500	11.8700	11.8000	11.8000	-4.453%	5	285	-95.763%
2026-07-13	11.7500	12.9400	11.7500	12.3500	+7.391%	45	283	-95.951%
2026-07-10	11.6000	11.6000	11.5000	11.5000	-15.441%	2	266	-95.652%
2026-07-09	12.9500	14.3000	12.9500	13.6000	+7.510%	5	266	-96.324%
2026-07-08	12.2800	13.1300	12.2800	12.6500	-2.317%	34	264	-96.047%
2026-07-07	12.4500	13.2000	12.4000	12.9500	+23.333%	63	264	-96.139%
2026-07-06	10.2000	10.5500	10.1800	10.5000	-11.017%	11	267	-95.238%
2026-07-02	12.6000	13.1000	11.5000	11.8000	-7.451%	37	259	-95.763%
2026-07-01	11.7000	12.7500	11.7000	12.7500	+24.269%	3	259	-96.078%
2026-06-30	10.2600	10.2600	10.2600	10.2600	-4.291%	1	258	-95.127%
2026-06-29	10.8100	10.8100	10.7200	10.7200	-14.103%	2	257	-95.336%
2026-06-26	12.5100	13.5500	12.2000	12.4800	+16.636%	8	259	-95.994%
2026-06-25	10.7000	10.7000	10.7000	10.7000	+26.928%	1	253	-95.327%
2026-06-23	9.2800	9.2800	8.4300	8.4300	-9.549%	3	253	-94.069%
2026-06-22	9.0500	9.3400	8.8000	9.3200	+12.289%	29	251	-94.635%
2026-06-18	8.6000	8.6500	8.3000	8.3000	-14.872%	18	217	-93.976%
2026-06-16	9.8000	9.8000	9.7500	9.7500	-2.888%	3	217	-94.872%
2026-06-15	9.2300	10.0400	9.2300	10.0400	+3.186%	3	218	-95.020%
2026-06-12	9.9000	9.9000	9.7300	9.7300	-6.442%	11	218	-94.861%
2026-06-11	9.2500	10.4000	9.2500	10.4000	+4.523%	2	218	-95.192%
2026-06-10	12.5000	12.5000	9.9500	9.9500	-16.945%	8	216	-94.975%
2026-06-09	12.1000	12.1500	11.7000	11.9800	+16.311%	15	210	-95.826%
2026-06-08	10.3000	10.3000	10.3000	10.3000	+5.102%	1	212	-95.146%
2026-06-05	9.8000	9.8000	9.8000	9.8000	+9.989%	11	212	-94.898%
2026-06-04	8.2000	10.0000	8.2000	8.9100	+35.000%	23	223	-94.388%
2026-06-03	7.5000	7.5000	6.6000	6.6000	+10.000%	12	204	-92.424%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+7.143%	1	201	-91.667%
2026-05-29	5.8000	5.8000	5.6000	5.6000	-5.565%	136	200	-91.071%
2026-05-26	5.9200	5.9300	5.9000	5.9300	-15.286%	6	101	-91.568%
2026-05-22	7.3500	7.3500	7.0000	7.0000	+6.383%	22	95	-92.857%
2026-05-21	6.8000	6.8800	6.5800	6.5800	-1.791%	4	74	-92.401%
2026-05-20	6.7000	6.7000	6.7000	6.7000	-19.277%	2	74	-92.537%
2026-05-19	8.3000	8.3000	8.3000	8.3000	+3.750%	1	76	-93.976%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-14.439%	2	76	-93.750%
2026-05-15	9.3500	9.3500	9.3500	9.3500	-9.223%	10	76	-94.652%
2026-05-14	10.3000	10.3000	10.3000	10.3000	-3.738%	1	73	-95.146%
2026-05-13	9.4800	11.1500	9.4800	10.7000	+14.439%	14	73	-95.327%
2026-05-12	6.3000	9.3500	6.3000	9.3500	+66.964%	19	73	-94.652%
2026-05-11	5.6000	5.6000	5.6000	5.6000	+21.739%	1	73	-91.071%
2026-05-08	4.6500	4.6500	4.6000	4.6000	+18.863%	2	81	-89.130%
2026-05-07	3.7500	3.8700	3.7500	3.8700	+6.027%	12	80	-87.080%
2026-05-05	3.6500	3.6500	3.6500	3.6500	-12.048%	2	71	-86.301%
2026-05-04	4.1500	4.1500	4.1500	4.1500	-7.572%	2	71	-87.952%
2026-05-01	4.4900	4.4900	4.4900	4.4900	-2.391%	1	68	-88.864%
2026-04-30	4.6000	4.6000	4.6000	4.6000	+3.371%	1	68	-89.130%
2026-04-29	5.0000	5.0000	4.4500	4.4500	+8.537%	57	69	-88.764%
2026-04-28	3.5000	4.2000	3.5000	4.1000	+32.258%	15	25	-87.805%
2026-04-27	2.0900	3.1500	2.0900	3.1000	0.000%	21	11	-83.871%