Dark

UNH20270319C300
UNH Mar 19 2027 300.00 Call (UNH270319C00300000)
option OPRA

EOD

Aug 5, 2026

123.95-4.004%(-5.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	123.9500	123.9500	123.9500	123.9500	-4.004%	1	139	0.000%
2026-07-27	129.1200	129.1200	129.1200	129.1200	-2.668%	1	138	-4.004%
2026-07-23	132.6600	132.6600	132.6600	132.6600	-1.000%	3	138	-6.566%
2026-07-20	134.0000	134.0000	134.0000	134.0000	-8.582%	2	137	-7.500%
2026-07-16	164.2500	164.2500	146.5800	146.5800	+11.765%	6	137	-15.439%
2026-06-29	130.0000	131.1500	130.0000	131.1500	+5.426%	2	136	-5.490%
2026-06-25	124.4000	124.4000	124.4000	124.4000	+7.214%	1	135	-0.362%
2026-06-17	121.2000	121.2000	116.0300	116.0300	-5.204%	6	134	+6.826%
2026-06-16	122.4000	122.4000	122.4000	122.4000	+0.716%	1	134	+1.266%
2026-06-15	121.5300	121.5300	121.5300	121.5300	+0.796%	1	134	+1.991%
2026-06-12	119.9000	120.5700	119.9000	120.5700	+0.929%	2	134	+2.803%
2026-06-11	121.4400	121.6200	119.4600	119.4600	-1.273%	12	134	+3.759%
2026-06-08	121.0000	121.0000	121.0000	121.0000	+4.095%	2	143	+2.438%
2026-06-05	116.8100	116.8100	116.2400	116.2400	+2.144%	5	145	+6.633%
2026-06-04	110.7000	113.8000	110.7000	113.8000	+21.387%	3	145	+8.919%
2026-06-02	95.3500	95.3500	93.7500	93.7500	-2.364%	3	144	+32.213%
2026-06-01	96.0200	96.0200	96.0200	96.0200	+0.334%	1	147	+29.088%
2026-05-29	95.9500	96.3000	95.7000	95.7000	-4.396%	3	148	+29.519%
2026-05-28	102.6700	102.6700	100.1000	100.1000	+1.265%	7	151	+23.826%
2026-05-27	98.8500	98.8500	98.8500	98.8500	+3.238%	1	150	+25.392%
2026-05-26	95.5300	95.7500	95.4500	95.7500	-8.373%	5	151	+29.452%
2026-05-22	104.5000	104.5000	104.5000	104.5000	+6.470%	1	146	+18.612%
2026-05-20	98.1500	98.1500	98.1500	98.1500	-6.139%	5	145	+26.286%
2026-05-18	104.5700	104.5700	104.5700	104.5700	-9.400%	1	150	+18.533%
2026-05-14	113.3000	115.4200	113.3000	115.4200	-1.037%	4	150	+7.390%
2026-05-13	116.6300	116.6300	116.6300	116.6300	+16.630%	1	150	+6.276%
2026-05-12	100.0000	100.0000	100.0000	100.0000	+4.471%	1	150	+23.950%
2026-05-11	95.5800	97.8600	95.5800	95.7200	+11.354%	12	150	+29.492%
2026-05-07	85.9600	85.9600	85.9600	85.9600	-0.278%	1	159	+44.195%
2026-05-06	86.2000	86.2000	86.2000	86.2000	+1.795%	1	158	+43.794%
2026-05-05	84.6800	84.6800	84.6800	84.6800	-3.795%	1	158	+46.375%
2026-05-04	87.0000	88.0200	87.0000	88.0200	+0.629%	16	158	+40.820%
2026-04-28	83.7200	87.4700	83.7200	87.4700	+16.580%	3	155	+41.706%
2026-04-27	74.6700	75.0300	74.6700	75.0300	-2.974%	2	155	+65.201%
2026-04-24	77.3300	77.3300	77.3300	77.3300	-0.986%	1	154	+60.287%
2026-04-23	80.7500	80.7500	78.1000	78.1000	-2.981%	2	154	+58.707%
2026-04-22	73.4000	80.6300	73.4000	80.5000	+10.729%	7	154	+53.975%
2026-04-21	80.4000	81.0500	69.5500	72.7000	+27.076%	36	163	+70.495%
2026-04-20	57.2100	57.2100	57.2100	57.2100	+0.316%	1	163	+116.658%
2026-04-17	57.0000	58.3500	56.1500	57.0300	+12.264%	10	164	+117.342%
2026-04-16	50.8000	50.8000	50.8000	50.8000	+0.495%	4	160	+143.996%
2026-04-15	50.5500	50.5500	50.5500	50.5500	-1.289%	2	156	+145.203%
2026-04-14	55.0000	55.0000	51.1500	51.2100	+7.179%	20	156	+142.043%
2026-04-13	47.7800	47.7800	47.7800	47.7800	+2.753%	1	156	+159.418%
2026-04-09	46.8500	46.8500	46.2300	46.5000	-1.022%	19	156	+166.559%
2026-04-08	46.9800	46.9800	46.9800	46.9800	-7.991%	1	139	+163.836%
2026-04-07	49.1000	51.0600	45.6900	51.0600	+46.262%	46	140	+142.754%
2026-04-06	35.5000	35.8500	34.9100	34.9100	+8.080%	30	157	+255.056%
2026-04-02	31.0000	34.0000	31.0000	32.3000	+1.893%	10	145	+283.746%
2026-04-01	30.8700	32.1000	30.8000	31.7000	+4.793%	7	145	+291.009%
2026-03-31	27.6800	30.5500	27.6700	30.2500	+12.037%	17	146	+309.752%
2026-03-30	25.7000	27.0000	25.4700	27.0000	+4.046%	4	135	+359.074%
2026-03-27	28.9800	28.9800	25.1000	25.9500	-10.270%	16	136	+377.649%
2026-03-26	31.4500	31.4500	28.9200	28.9200	-3.600%	8	131	+328.596%
2026-03-25	30.0000	30.2000	29.4100	30.0000	-3.846%	13	130	+313.167%
2026-03-24	31.2000	31.2000	31.2000	31.2000	+4.000%	1	125	+297.276%
2026-03-23	33.7000	33.7000	30.0000	30.0000	-13.169%	29	126	+313.167%
2026-03-20	35.8000	36.5000	34.5000	34.5500	-2.676%	22	122	+258.755%
2026-03-19	38.0000	38.0000	35.5000	35.5000	-6.209%	18	126	+249.155%
2026-03-18	38.8000	38.8000	37.8500	37.8500	-0.916%	8	120	+227.477%
2026-03-17	39.7000	39.7000	38.1500	38.2000	-2.051%	12	120	+224.476%
2026-03-16	38.0000	39.0000	38.0000	39.0000	+5.548%	30	111	+217.821%
2026-03-13	35.2000	37.2000	35.2000	36.9500	+4.085%	29	89	+235.453%
2026-03-12	36.5800	36.5800	35.5000	35.5000	-10.376%	13	60	+249.155%
2026-03-11	37.9000	39.6100	37.9000	39.6100	+1.825%	10	53	+212.926%
2026-03-10	38.4500	38.9000	38.4500	38.9000	+2.503%	7	49	+218.638%
2026-03-09	37.0000	38.3000	36.8000	37.9500	+1.200%	9	53	+226.614%
2026-03-06	37.5000	37.5000	37.5000	37.5000	-7.749%	5	45	+230.533%
2026-03-05	40.6200	40.6500	39.0000	40.6500	-2.751%	8	40	+204.920%
2026-02-27	42.0000	42.0000	41.8000	41.8000	-5.000%	5	34	+196.531%
2026-02-26	44.0000	44.0000	44.0000	44.0000	+21.212%	6	31	+181.705%
2026-02-25	35.8500	36.3000	35.8500	36.3000	+10.671%	3	25	+241.460%
2026-02-24	33.7500	33.7500	32.8000	32.8000	-11.662%	4	25	+277.896%
2026-02-23	39.2000	39.2000	37.1300	37.1300	-2.928%	3	27	+233.827%
2026-02-20	38.7400	38.7400	38.2500	38.2500	-4.851%	3	24	+224.052%
2026-02-19	40.2000	40.2000	40.2000	40.2000	+2.290%	1	21	+208.333%
2026-02-17	39.3000	39.3000	39.3000	39.3000	-1.750%	1	20	+215.394%
2026-02-13	40.0000	40.0000	40.0000	40.0000	+6.923%	15	19	+209.875%
2026-02-12	35.0500	37.6000	35.0500	37.4100	+10.029%	27	19	+231.329%
2026-02-09	34.0000	34.0000	34.0000	34.0000	0.000%	15	15	+264.559%