Dark

UNH20270319C320
UNH Mar 19 2027 320.00 Call (UNH270319C00320000)
option OPRA

EOD

Sep 24, 2026

69.80-0.993%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	69.8000	69.8000	69.8000	69.8000	-0.993%	1	510	0.000%
2026-09-21	70.8400	70.8700	70.4900	70.5000	-4.704%	228	509	-0.993%
2026-09-16	73.9800	73.9800	73.9800	73.9800	+1.901%	1	352	-5.650%
2026-09-11	72.6000	72.6000	72.6000	72.6000	-11.193%	1	353	-3.857%
2026-09-10	81.7500	81.7500	81.7500	81.7500	-1.208%	1	353	-14.618%
2026-09-09	82.7500	82.7500	82.7500	82.7500	-12.267%	1	354	-15.650%
2026-09-08	94.3200	94.3200	94.3200	94.3200	+2.801%	5	353	-25.997%
2026-09-02	91.7200	91.8100	91.7200	91.7500	+9.356%	81	348	-23.924%
2026-08-31	83.6500	83.9000	83.6500	83.9000	-3.174%	4	330	-16.806%
2026-08-28	86.6500	86.6500	86.6500	86.6500	-8.549%	1	328	-19.446%
2026-08-26	94.7500	94.7500	94.7500	94.7500	+10.431%	1	327	-26.332%
2026-08-21	82.7500	86.5000	82.7500	85.8000	+7.330%	4	327	-18.648%
2026-08-20	84.4500	84.4500	79.9400	79.9400	-3.814%	15	325	-12.685%
2026-08-19	81.4500	84.1500	81.4500	83.1100	-4.130%	11	320	-16.015%
2026-08-17	86.9000	87.0000	86.6900	86.6900	-6.180%	4	310	-19.483%
2026-08-13	93.8500	93.8500	92.4000	92.4000	-9.589%	5	306	-24.459%
2026-08-07	102.7800	102.7800	102.2000	102.2000	+2.436%	6	302	-31.703%
2026-08-06	99.7700	99.7700	99.7700	99.7700	-2.521%	1	299	-30.039%
2026-08-04	101.6600	103.4500	101.6600	102.3500	-6.032%	9	300	-31.803%
2026-08-03	108.9200	108.9200	108.9200	108.9200	-2.993%	1	296	-35.916%
2026-07-31	112.2600	112.2800	112.2600	112.2800	+4.466%	4	295	-37.834%
2026-07-30	107.4800	107.4800	107.4800	107.4800	-4.267%	2	296	-35.058%
2026-07-27	112.2700	112.2700	112.2700	112.2700	-2.374%	1	294	-37.828%
2026-07-20	115.0000	115.0000	115.0000	115.0000	+3.417%	1	294	-39.304%
2026-07-15	111.2000	111.2000	111.2000	111.2000	-10.250%	5	294	-37.230%
2026-07-14	123.9000	123.9000	123.9000	123.9000	+0.642%	1	294	-43.664%
2026-07-13	123.0500	123.1100	123.0500	123.1100	+1.828%	2	295	-43.303%
2026-07-09	120.9000	120.9000	120.9000	120.9000	+0.750%	1	294	-42.266%
2026-07-07	120.0000	120.0000	120.0000	120.0000	-1.112%	1	295	-41.833%
2026-07-01	117.6000	121.3500	117.6000	121.3500	+14.406%	3	295	-42.480%
2026-06-23	106.0700	106.0700	106.0700	106.0700	-0.609%	1	296	-34.194%
2026-06-22	106.7200	106.7200	106.7200	106.7200	-3.856%	1	296	-34.595%
2026-06-15	110.4900	111.0000	110.4900	111.0000	+9.988%	412	456	-37.117%
2026-06-12	100.9200	100.9200	100.9200	100.9200	-3.426%	10	456	-30.836%
2026-06-08	104.5000	104.5000	104.5000	104.5000	+2.703%	1	456	-33.206%
2026-06-05	101.7500	101.7500	101.7500	101.7500	+5.550%	1	456	-31.400%
2026-06-04	99.0000	99.0000	96.4000	96.4000	+13.079%	11	456	-27.593%
2026-06-03	85.2500	85.2500	85.2500	85.2500	+3.271%	1	457	-18.123%
2026-05-29	81.6500	82.5500	81.6500	82.5500	-1.138%	2	457	-15.445%
2026-05-26	83.5000	83.5000	83.5000	83.5000	-11.227%	1	455	-16.407%
2026-05-19	94.0600	94.0600	94.0600	94.0600	+6.886%	2	455	-25.792%
2026-05-18	89.0000	89.0000	88.0000	88.0000	-8.903%	3	455	-20.682%
2026-05-15	96.5200	96.6000	96.5200	96.6000	-4.024%	2	455	-27.743%
2026-05-14	99.5000	100.6500	99.5000	100.6500	+0.781%	2	458	-30.651%
2026-05-13	96.6500	99.8700	96.6500	99.8700	+5.683%	2	458	-30.109%
2026-05-12	88.0000	94.5000	88.0000	94.5000	+16.193%	4	458	-26.138%
2026-05-11	81.9000	81.9000	81.3300	81.3300	+9.905%	11	458	-14.177%
2026-05-08	76.9500	76.9500	74.0000	74.0000	-1.596%	3	460	-5.676%
2026-05-05	75.2000	75.2000	75.2000	75.2000	+3.014%	5	461	-7.181%
2026-05-04	73.0000	73.0000	73.0000	73.0000	-1.961%	2	466	-4.384%
2026-04-30	74.4600	74.4600	74.4600	74.4600	-1.495%	2	466	-6.258%
2026-04-29	75.5900	75.5900	75.5900	75.5900	+2.176%	2	466	-7.660%
2026-04-28	75.1700	75.1700	73.9800	73.9800	+18.047%	2	466	-5.650%
2026-04-27	65.0000	65.0000	62.6700	62.6700	-3.585%	2	464	+11.377%
2026-04-24	65.0000	65.0000	65.0000	65.0000	+0.015%	20	465	+7.385%
2026-04-23	65.0000	65.0000	64.9500	64.9900	-1.366%	27	465	+7.401%
2026-04-22	67.4000	67.4000	65.8800	65.8900	+6.653%	4	465	+5.934%
2026-04-21	63.7800	66.5300	60.7300	61.7800	+35.482%	46	468	+12.982%
2026-04-20	46.0500	46.0500	45.3500	45.6000	-1.576%	6	468	+53.070%
2026-04-17	46.1300	47.2000	45.6700	46.3300	+7.444%	18	465	+50.658%
2026-04-16	42.2400	43.1200	40.7200	43.1200	+4.584%	6	459	+61.874%
2026-04-15	40.5800	41.2300	40.4500	41.2300	-0.411%	5	457	+69.294%
2026-04-14	42.5300	45.0300	41.4000	41.4000	+5.747%	29	452	+68.599%
2026-04-13	39.2500	39.2500	39.1500	39.1500	+6.967%	409	188	+78.289%
2026-04-09	36.7900	36.7900	36.6000	36.6000	-1.956%	2	188	+90.710%
2026-04-08	37.2000	37.3300	36.8000	37.3300	-10.070%	3	188	+86.981%
2026-04-07	38.3000	41.5100	37.2000	41.5100	+50.508%	8	188	+68.152%
2026-04-06	27.5600	27.5800	27.5600	27.5800	+7.315%	2	186	+153.082%
2026-04-02	26.0500	26.0500	25.7000	25.7000	+6.905%	8	195	+171.595%
2026-04-01	24.0400	24.0400	24.0400	24.0400	+4.522%	1	195	+190.349%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+20.925%	2	195	+203.478%
2026-03-27	19.3500	19.3500	19.0200	19.0200	-25.148%	6	193	+266.982%
2026-03-26	24.0500	25.4100	24.0500	25.4100	+6.989%	2	187	+174.695%
2026-03-25	23.6500	23.7500	23.5500	23.7500	-1.247%	7	186	+193.895%
2026-03-24	24.0500	24.0500	24.0500	24.0500	+0.083%	1	180	+190.229%
2026-03-23	27.1800	27.1800	24.0100	24.0300	-12.459%	5	180	+190.470%
2026-03-20	28.7000	28.7000	27.4500	27.4500	-7.886%	8	176	+154.281%
2026-03-19	29.1000	29.8000	28.6500	29.8000	-3.058%	5	172	+134.228%
2026-03-18	30.7400	30.7400	30.7400	30.7400	+0.820%	1	170	+127.066%
2026-03-17	31.2500	31.2500	30.2900	30.4900	+3.356%	10	169	+128.928%
2026-03-13	29.5000	29.5000	29.5000	29.5000	0.000%	3	163	+136.610%
2026-03-12	30.6500	30.6500	29.5000	29.5000	-11.940%	2	163	+136.610%
2026-03-03	33.5000	33.5000	33.5000	33.5000	-4.422%	1	163	+108.358%
2026-03-02	34.3600	35.0500	34.3600	35.0500	+1.067%	2	163	+99.144%
2026-02-27	34.6400	34.6800	34.0500	34.6800	+8.375%	3	161	+101.269%
2026-02-26	31.7000	32.0000	31.7000	32.0000	+6.596%	30	162	+118.125%
2026-02-25	29.7600	30.0200	29.7600	30.0200	+1.591%	38	117	+132.512%
2026-02-23	31.9500	31.9500	29.5500	29.5500	-5.862%	2	117	+136.210%
2026-02-20	31.4000	31.4000	30.5300	31.3900	-3.800%	10	115	+122.364%
2026-02-19	32.6300	32.6300	32.6300	32.6300	+8.046%	1	118	+113.914%
2026-02-12	30.2000	30.2000	30.2000	30.2000	+7.473%	1	118	+131.126%
2026-02-11	28.3600	28.3600	28.1000	28.1000	+3.690%	4	117	+148.399%
2026-02-10	27.1300	27.3700	26.9200	27.1000	-0.294%	174	113	+157.565%
2026-02-09	27.1800	27.1800	27.1800	27.1800	+0.481%	1	27	+156.806%
2026-02-06	25.6000	27.0500	25.6000	27.0500	0.000%	26	0	+158.041%