Dark

UNH20270319C330
UNH Mar 19 2027 330.00 Call (UNH270319C00330000)
option OPRA

EOD

Aug 4, 2026

95.20-7.975%(-8.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	94.2000	95.5000	94.2000	95.2000	-7.975%	8	147	0.000%
2026-07-27	103.4500	103.4500	103.4500	103.4500	-2.175%	3	147	-7.975%
2026-07-24	105.7500	105.7500	105.7500	105.7500	-11.306%	1	147	-9.976%
2026-07-17	116.2600	119.2300	116.2600	119.2300	+11.087%	2	147	-20.154%
2026-07-15	107.3300	107.3300	107.3300	107.3300	-4.298%	4	148	-11.302%
2026-07-14	116.3500	116.3500	112.1500	112.1500	-2.121%	4	148	-15.114%
2026-07-13	114.5800	114.5800	114.5800	114.5800	+1.452%	4	148	-16.914%
2026-07-10	112.9400	112.9400	112.9400	112.9400	-3.097%	1	144	-15.707%
2026-07-09	116.5500	116.5500	116.5500	116.5500	+3.187%	1	144	-18.318%
2026-07-01	112.9500	112.9500	112.9500	112.9500	+6.406%	1	144	-15.715%
2026-06-29	106.1500	106.1500	106.1500	106.1500	-4.032%	2	145	-10.316%
2026-06-26	110.6100	110.6100	110.6100	110.6100	+5.353%	1	145	-13.932%
2026-06-25	104.3900	104.9900	104.3900	104.9900	+8.798%	10	144	-9.325%
2026-06-24	100.2000	100.2000	96.5000	96.5000	+1.419%	12	148	-1.347%
2026-06-18	95.1500	95.1500	95.1500	95.1500	+2.532%	1	146	+0.053%
2026-06-17	92.8000	92.8000	92.8000	92.8000	-3.594%	1	146	+2.586%
2026-06-12	96.2600	96.2600	96.2600	96.2600	-0.763%	1	146	-1.101%
2026-06-11	97.0000	97.0000	97.0000	97.0000	0.000%	1	146	-1.856%
2026-06-10	105.0000	105.0000	97.0000	97.0000	-3.626%	3	146	-1.856%
2026-06-09	101.0500	101.0500	100.5500	100.6500	+10.544%	3	146	-5.415%
2026-06-05	91.0500	91.0500	91.0500	91.0500	+15.928%	1	145	+4.558%
2026-06-03	78.5400	78.5400	78.5400	78.5400	+5.806%	1	146	+21.212%
2026-06-02	75.4000	75.4000	74.2300	74.2300	-1.093%	15	146	+28.250%
2026-06-01	74.2500	75.0500	74.2500	75.0500	-6.188%	2	146	+26.849%
2026-05-27	80.0000	80.0000	80.0000	80.0000	-7.781%	1	146	+19.000%
2026-05-19	86.7500	86.7500	86.7500	86.7500	+5.075%	1	146	+9.741%
2026-05-18	82.6500	82.6500	82.5600	82.5600	-3.641%	3	146	+15.310%
2026-05-15	85.6800	85.6800	85.6800	85.6800	+0.800%	1	146	+11.111%
2026-05-12	83.9000	85.0000	81.7000	85.0000	+15.631%	34	147	+12.000%
2026-05-11	76.3000	76.3000	73.5100	73.5100	+5.922%	16	147	+29.506%
2026-05-08	70.5700	70.9000	69.2000	69.4000	+4.881%	6	162	+37.176%
2026-05-07	64.5100	66.1700	64.5100	66.1700	+0.547%	2	164	+43.872%
2026-05-06	60.7500	66.6500	60.7500	65.8100	+5.128%	5	163	+44.659%
2026-05-05	63.5200	63.5200	62.5000	62.6000	-6.525%	5	165	+52.077%
2026-05-04	66.9700	66.9700	66.9700	66.9700	-1.616%	2	165	+42.153%
2026-05-01	68.0700	68.0700	68.0700	68.0700	-2.743%	5	163	+39.856%
2026-04-30	64.8900	69.9900	64.8900	69.9900	+3.306%	8	163	+36.019%
2026-04-29	67.5500	67.7500	67.5500	67.7500	-0.950%	2	163	+40.517%
2026-04-28	63.8300	68.4000	63.8300	68.4000	+22.252%	31	162	+39.181%
2026-04-27	54.8600	55.9500	54.8600	55.9500	-6.672%	34	136	+70.152%
2026-04-22	60.5900	60.6500	59.9500	59.9500	+4.170%	12	139	+58.799%
2026-04-21	57.2900	60.0300	53.6500	57.5500	+38.675%	26	137	+65.421%
2026-04-20	41.5200	42.0300	40.4200	41.5000	-0.264%	20	137	+129.398%
2026-04-17	41.0300	42.0800	41.0300	41.6100	+9.500%	4	120	+128.791%
2026-04-16	36.8500	38.1000	36.8500	38.0000	+4.252%	22	118	+150.526%
2026-04-14	37.3000	37.3000	36.4500	36.4500	+4.892%	8	101	+161.180%
2026-04-13	32.9600	35.3500	32.9600	34.7500	+7.585%	44	85	+173.957%
2026-04-10	31.6500	33.7400	31.6500	32.3000	-2.121%	6	85	+194.737%
2026-04-09	33.0000	33.0000	33.0000	33.0000	-0.752%	1	85	+188.485%
2026-04-08	33.5500	33.6000	32.9000	33.2500	-3.623%	38	85	+186.316%
2026-04-07	36.4000	37.2000	34.5000	34.5000	+37.505%	8	48	+175.942%
2026-04-06	25.0900	25.0900	25.0900	25.0900	+17.353%	1	46	+279.434%
2026-03-31	19.9000	22.3000	19.9000	21.3800	+17.151%	5	47	+345.276%
2026-03-30	14.5000	18.2500	14.5000	18.2500	+4.286%	2	46	+421.644%
2026-03-27	18.0000	18.3000	17.5000	17.5000	-22.084%	7	45	+444.000%
2026-03-26	22.5300	22.5300	22.4600	22.4600	+10.098%	2	39	+323.865%
2026-03-25	20.5000	20.6500	20.4000	20.4000	-5.380%	12	39	+366.667%
2026-03-24	21.5500	21.5600	21.5500	21.5600	+2.667%	2	35	+341.558%
2026-03-23	22.6000	22.6000	21.0000	21.0000	-16.168%	13	34	+353.333%
2026-03-20	25.5000	25.5000	25.0500	25.0500	-1.378%	12	32	+280.040%
2026-03-19	26.8900	26.8900	25.4000	25.4000	-3.605%	2	20	+274.803%
2026-03-18	27.6500	27.6500	26.3500	26.3500	-2.947%	4	19	+261.290%
2026-03-17	26.8800	27.1500	26.8800	27.1500	-1.273%	2	19	+250.645%
2026-03-16	27.5000	27.5000	27.5000	27.5000	+4.127%	1	19	+246.182%
2026-03-13	25.5300	26.4100	25.5300	26.4100	+3.366%	2	19	+260.470%
2026-03-12	25.2800	25.5500	25.2800	25.5500	-7.091%	5	18	+272.603%
2026-03-11	27.5000	27.5000	27.5000	27.5000	-1.079%	1	15	+246.182%
2026-03-10	27.8000	27.8000	27.8000	27.8000	-6.868%	2	14	+242.446%
2026-03-05	29.8500	29.8500	29.8500	29.8500	-2.131%	1	14	+218.928%
2026-03-04	30.5000	30.5000	30.5000	30.5000	-2.556%	1	13	+212.131%
2026-03-02	32.0000	32.0000	31.0000	31.3000	+9.825%	4	13	+204.153%
2026-02-26	31.7500	31.7500	28.5000	28.5000	+4.702%	3	12	+234.035%
2026-02-25	26.1100	27.2200	26.1100	27.2200	+13.417%	4	11	+249.743%
2026-02-24	25.2400	25.2400	23.5000	24.0000	-16.811%	4	11	+296.667%
2026-02-23	28.8500	28.8500	28.8500	28.8500	-3.350%	1	9	+229.983%
2026-02-20	29.8500	29.8500	29.8500	29.8500	-0.500%	1	8	+218.928%
2026-02-13	30.0000	30.0000	30.0000	30.0000	+5.522%	1	6	+217.333%
2026-02-12	27.7700	28.4300	27.7700	28.4300	+18.458%	5	6	+234.858%
2026-02-11	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	+296.667%