Dark

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

EOD

Aug 4, 2026

102.35-6.032%(-6.57)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	101.6600	103.4500	101.6600	102.3500	-6.032%	9	300	0.000%
2026-08-03	108.9200	108.9200	108.9200	108.9200	-2.993%	1	296	-6.032%
2026-07-31	112.2600	112.2800	112.2600	112.2800	+4.466%	4	295	-8.844%
2026-07-30	107.4800	107.4800	107.4800	107.4800	-4.267%	2	296	-4.773%
2026-07-27	112.2700	112.2700	112.2700	112.2700	-2.374%	1	294	-8.836%
2026-07-20	115.0000	115.0000	115.0000	115.0000	+3.417%	1	294	-11.000%
2026-07-15	111.2000	111.2000	111.2000	111.2000	-10.250%	5	294	-7.959%
2026-07-14	123.9000	123.9000	123.9000	123.9000	+0.642%	1	294	-17.393%
2026-07-13	123.0500	123.1100	123.0500	123.1100	+1.828%	2	295	-16.863%
2026-07-09	120.9000	120.9000	120.9000	120.9000	+0.750%	1	294	-15.343%
2026-07-07	120.0000	120.0000	120.0000	120.0000	-1.112%	1	295	-14.708%
2026-07-01	117.6000	121.3500	117.6000	121.3500	+14.406%	3	295	-15.657%
2026-06-23	106.0700	106.0700	106.0700	106.0700	-0.609%	1	296	-3.507%
2026-06-22	106.7200	106.7200	106.7200	106.7200	-3.856%	1	296	-4.095%
2026-06-15	110.4900	111.0000	110.4900	111.0000	+9.988%	412	456	-7.793%
2026-06-12	100.9200	100.9200	100.9200	100.9200	-3.426%	10	456	+1.417%
2026-06-08	104.5000	104.5000	104.5000	104.5000	+2.703%	1	456	-2.057%
2026-06-05	101.7500	101.7500	101.7500	101.7500	+5.550%	1	456	+0.590%
2026-06-04	99.0000	99.0000	96.4000	96.4000	+13.079%	11	456	+6.172%
2026-06-03	85.2500	85.2500	85.2500	85.2500	+3.271%	1	457	+20.059%
2026-05-29	81.6500	82.5500	81.6500	82.5500	-1.138%	2	457	+23.985%
2026-05-26	83.5000	83.5000	83.5000	83.5000	-11.227%	1	455	+22.575%
2026-05-19	94.0600	94.0600	94.0600	94.0600	+6.886%	2	455	+8.814%
2026-05-18	89.0000	89.0000	88.0000	88.0000	-8.903%	3	455	+16.307%
2026-05-15	96.5200	96.6000	96.5200	96.6000	-4.024%	2	455	+5.952%
2026-05-14	99.5000	100.6500	99.5000	100.6500	+0.781%	2	458	+1.689%
2026-05-13	96.6500	99.8700	96.6500	99.8700	+5.683%	2	458	+2.483%
2026-05-12	88.0000	94.5000	88.0000	94.5000	+16.193%	4	458	+8.307%
2026-05-11	81.9000	81.9000	81.3300	81.3300	+9.905%	11	458	+25.845%
2026-05-08	76.9500	76.9500	74.0000	74.0000	-1.596%	3	460	+38.311%
2026-05-05	75.2000	75.2000	75.2000	75.2000	+3.014%	5	461	+36.104%
2026-05-04	73.0000	73.0000	73.0000	73.0000	-1.961%	2	466	+40.205%
2026-04-30	74.4600	74.4600	74.4600	74.4600	-1.495%	2	466	+37.456%
2026-04-29	75.5900	75.5900	75.5900	75.5900	+2.176%	2	466	+35.402%
2026-04-28	75.1700	75.1700	73.9800	73.9800	+18.047%	2	466	+38.348%
2026-04-27	65.0000	65.0000	62.6700	62.6700	-3.585%	2	464	+63.316%
2026-04-24	65.0000	65.0000	65.0000	65.0000	+0.015%	20	465	+57.462%
2026-04-23	65.0000	65.0000	64.9500	64.9900	-1.366%	27	465	+57.486%
2026-04-22	67.4000	67.4000	65.8800	65.8900	+6.653%	4	465	+55.335%
2026-04-21	63.7800	66.5300	60.7300	61.7800	+35.482%	46	468	+65.669%
2026-04-20	46.0500	46.0500	45.3500	45.6000	-1.576%	6	468	+124.452%
2026-04-17	46.1300	47.2000	45.6700	46.3300	+7.444%	18	465	+120.915%
2026-04-16	42.2400	43.1200	40.7200	43.1200	+4.584%	6	459	+137.361%
2026-04-15	40.5800	41.2300	40.4500	41.2300	-0.411%	5	457	+148.242%
2026-04-14	42.5300	45.0300	41.4000	41.4000	+5.747%	29	452	+147.222%
2026-04-13	39.2500	39.2500	39.1500	39.1500	+6.967%	409	188	+161.430%
2026-04-09	36.7900	36.7900	36.6000	36.6000	-1.956%	2	188	+179.645%
2026-04-08	37.2000	37.3300	36.8000	37.3300	-10.070%	3	188	+174.176%
2026-04-07	38.3000	41.5100	37.2000	41.5100	+50.508%	8	188	+146.567%
2026-04-06	27.5600	27.5800	27.5600	27.5800	+7.315%	2	186	+271.102%
2026-04-02	26.0500	26.0500	25.7000	25.7000	+6.905%	8	195	+298.249%
2026-04-01	24.0400	24.0400	24.0400	24.0400	+4.522%	1	195	+325.749%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+20.925%	2	195	+345.000%
2026-03-27	19.3500	19.3500	19.0200	19.0200	-25.148%	6	193	+438.118%
2026-03-26	24.0500	25.4100	24.0500	25.4100	+6.989%	2	187	+302.794%
2026-03-25	23.6500	23.7500	23.5500	23.7500	-1.247%	7	186	+330.947%
2026-03-24	24.0500	24.0500	24.0500	24.0500	+0.083%	1	180	+325.572%
2026-03-23	27.1800	27.1800	24.0100	24.0300	-12.459%	5	180	+325.926%
2026-03-20	28.7000	28.7000	27.4500	27.4500	-7.886%	8	176	+272.860%
2026-03-19	29.1000	29.8000	28.6500	29.8000	-3.058%	5	172	+243.456%
2026-03-18	30.7400	30.7400	30.7400	30.7400	+0.820%	1	170	+232.954%
2026-03-17	31.2500	31.2500	30.2900	30.4900	+3.356%	10	169	+235.684%
2026-03-13	29.5000	29.5000	29.5000	29.5000	0.000%	3	163	+246.949%
2026-03-12	30.6500	30.6500	29.5000	29.5000	-11.940%	2	163	+246.949%
2026-03-03	33.5000	33.5000	33.5000	33.5000	-4.422%	1	163	+205.522%
2026-03-02	34.3600	35.0500	34.3600	35.0500	+1.067%	2	163	+192.011%
2026-02-27	34.6400	34.6800	34.0500	34.6800	+8.375%	3	161	+195.127%
2026-02-26	31.7000	32.0000	31.7000	32.0000	+6.596%	30	162	+219.844%
2026-02-25	29.7600	30.0200	29.7600	30.0200	+1.591%	38	117	+240.939%
2026-02-23	31.9500	31.9500	29.5500	29.5500	-5.862%	2	117	+246.362%
2026-02-20	31.4000	31.4000	30.5300	31.3900	-3.800%	10	115	+226.059%
2026-02-19	32.6300	32.6300	32.6300	32.6300	+8.046%	1	118	+213.668%
2026-02-12	30.2000	30.2000	30.2000	30.2000	+7.473%	1	118	+238.907%
2026-02-11	28.3600	28.3600	28.1000	28.1000	+3.690%	4	117	+264.235%
2026-02-10	27.1300	27.3700	26.9200	27.1000	-0.294%	174	113	+277.675%
2026-02-09	27.1800	27.1800	27.1800	27.1800	+0.481%	1	27	+276.564%
2026-02-06	25.6000	27.0500	25.6000	27.0500	0.000%	26	0	+278.373%