Dark

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

EOD

Sep 23, 2026

60.60-7.269%(-4.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	60.6000	60.6000	60.6000	60.6000	-7.269%	1	178	0.000%
2026-09-21	65.3500	65.3500	65.3500	65.3500	-1.581%	2	177	-7.269%
2026-09-17	66.4000	66.4000	66.4000	66.4000	+0.469%	1	175	-8.735%
2026-09-15	66.0900	66.0900	66.0900	66.0900	-8.589%	2	174	-8.307%
2026-09-14	69.5800	72.3000	69.5800	72.3000	+12.232%	2	173	-16.183%
2026-09-11	74.7700	74.7700	64.4200	64.4200	-15.791%	5	174	-5.930%
2026-09-09	68.1000	76.5000	66.4500	76.5000	-9.210%	5	174	-20.784%
2026-09-08	84.2600	84.2600	84.2600	84.2600	+10.868%	2	178	-28.080%
2026-08-31	76.0000	76.2500	76.0000	76.0000	-3.737%	3	178	-20.263%
2026-08-28	78.9500	78.9500	78.9500	78.9500	-0.692%	1	177	-23.243%
2026-08-27	79.5000	79.5000	79.5000	79.5000	-4.847%	1	177	-23.774%
2026-08-24	82.5500	83.5500	82.5500	83.5500	+9.790%	4	176	-27.469%
2026-08-21	78.5500	78.5500	75.9000	76.1000	-0.523%	8	172	-20.368%
2026-08-19	76.5000	76.5000	76.5000	76.5000	-5.672%	1	168	-20.784%
2026-08-18	81.0500	81.1000	80.8500	81.1000	+1.375%	9	167	-25.277%
2026-08-17	81.3200	81.3200	79.2000	80.0000	-8.099%	8	158	-24.250%
2026-08-14	87.1500	87.1500	87.0500	87.0500	+0.346%	5	152	-30.385%
2026-08-13	87.3000	87.3000	86.7500	86.7500	-3.611%	5	149	-30.144%
2026-08-11	90.0000	90.0000	90.0000	90.0000	+1.180%	3	149	-32.667%
2026-08-07	88.9500	88.9500	88.9500	88.9500	-5.382%	3	149	-31.872%
2026-08-06	94.0100	94.0100	94.0100	94.0100	-1.250%	4	147	-35.539%
2026-08-04	94.2000	95.5000	94.2000	95.2000	-7.975%	8	147	-36.345%
2026-07-27	103.4500	103.4500	103.4500	103.4500	-2.175%	3	147	-41.421%
2026-07-24	105.7500	105.7500	105.7500	105.7500	-11.306%	1	147	-42.695%
2026-07-17	116.2600	119.2300	116.2600	119.2300	+11.087%	2	147	-49.174%
2026-07-15	107.3300	107.3300	107.3300	107.3300	-4.298%	4	148	-43.539%
2026-07-14	116.3500	116.3500	112.1500	112.1500	-2.121%	4	148	-45.965%
2026-07-13	114.5800	114.5800	114.5800	114.5800	+1.452%	4	148	-47.111%
2026-07-10	112.9400	112.9400	112.9400	112.9400	-3.097%	1	144	-46.343%
2026-07-09	116.5500	116.5500	116.5500	116.5500	+3.187%	1	144	-48.005%
2026-07-01	112.9500	112.9500	112.9500	112.9500	+6.406%	1	144	-46.348%
2026-06-29	106.1500	106.1500	106.1500	106.1500	-4.032%	2	145	-42.911%
2026-06-26	110.6100	110.6100	110.6100	110.6100	+5.353%	1	145	-45.213%
2026-06-25	104.3900	104.9900	104.3900	104.9900	+8.798%	10	144	-42.280%
2026-06-24	100.2000	100.2000	96.5000	96.5000	+1.419%	12	148	-37.202%
2026-06-18	95.1500	95.1500	95.1500	95.1500	+2.532%	1	146	-36.311%
2026-06-17	92.8000	92.8000	92.8000	92.8000	-3.594%	1	146	-34.698%
2026-06-12	96.2600	96.2600	96.2600	96.2600	-0.763%	1	146	-37.046%
2026-06-11	97.0000	97.0000	97.0000	97.0000	0.000%	1	146	-37.526%
2026-06-10	105.0000	105.0000	97.0000	97.0000	-3.626%	3	146	-37.526%
2026-06-09	101.0500	101.0500	100.5500	100.6500	+10.544%	3	146	-39.791%
2026-06-05	91.0500	91.0500	91.0500	91.0500	+15.928%	1	145	-33.443%
2026-06-03	78.5400	78.5400	78.5400	78.5400	+5.806%	1	146	-22.842%
2026-06-02	75.4000	75.4000	74.2300	74.2300	-1.093%	15	146	-18.362%
2026-06-01	74.2500	75.0500	74.2500	75.0500	-6.188%	2	146	-19.254%
2026-05-27	80.0000	80.0000	80.0000	80.0000	-7.781%	1	146	-24.250%
2026-05-19	86.7500	86.7500	86.7500	86.7500	+5.075%	1	146	-30.144%
2026-05-18	82.6500	82.6500	82.5600	82.5600	-3.641%	3	146	-26.599%
2026-05-15	85.6800	85.6800	85.6800	85.6800	+0.800%	1	146	-29.272%
2026-05-12	83.9000	85.0000	81.7000	85.0000	+15.631%	34	147	-28.706%
2026-05-11	76.3000	76.3000	73.5100	73.5100	+5.922%	16	147	-17.562%
2026-05-08	70.5700	70.9000	69.2000	69.4000	+4.881%	6	162	-12.680%
2026-05-07	64.5100	66.1700	64.5100	66.1700	+0.547%	2	164	-8.418%
2026-05-06	60.7500	66.6500	60.7500	65.8100	+5.128%	5	163	-7.917%
2026-05-05	63.5200	63.5200	62.5000	62.6000	-6.525%	5	165	-3.195%
2026-05-04	66.9700	66.9700	66.9700	66.9700	-1.616%	2	165	-9.512%
2026-05-01	68.0700	68.0700	68.0700	68.0700	-2.743%	5	163	-10.974%
2026-04-30	64.8900	69.9900	64.8900	69.9900	+3.306%	8	163	-13.416%
2026-04-29	67.5500	67.7500	67.5500	67.7500	-0.950%	2	163	-10.554%
2026-04-28	63.8300	68.4000	63.8300	68.4000	+22.252%	31	162	-11.404%
2026-04-27	54.8600	55.9500	54.8600	55.9500	-6.672%	34	136	+8.311%
2026-04-22	60.5900	60.6500	59.9500	59.9500	+4.170%	12	139	+1.084%
2026-04-21	57.2900	60.0300	53.6500	57.5500	+38.675%	26	137	+5.300%
2026-04-20	41.5200	42.0300	40.4200	41.5000	-0.264%	20	137	+46.024%
2026-04-17	41.0300	42.0800	41.0300	41.6100	+9.500%	4	120	+45.638%
2026-04-16	36.8500	38.1000	36.8500	38.0000	+4.252%	22	118	+59.474%
2026-04-14	37.3000	37.3000	36.4500	36.4500	+4.892%	8	101	+66.255%
2026-04-13	32.9600	35.3500	32.9600	34.7500	+7.585%	44	85	+74.388%
2026-04-10	31.6500	33.7400	31.6500	32.3000	-2.121%	6	85	+87.616%
2026-04-09	33.0000	33.0000	33.0000	33.0000	-0.752%	1	85	+83.636%
2026-04-08	33.5500	33.6000	32.9000	33.2500	-3.623%	38	85	+82.256%
2026-04-07	36.4000	37.2000	34.5000	34.5000	+37.505%	8	48	+75.652%
2026-04-06	25.0900	25.0900	25.0900	25.0900	+17.353%	1	46	+141.530%
2026-03-31	19.9000	22.3000	19.9000	21.3800	+17.151%	5	47	+183.442%
2026-03-30	14.5000	18.2500	14.5000	18.2500	+4.286%	2	46	+232.055%
2026-03-27	18.0000	18.3000	17.5000	17.5000	-22.084%	7	45	+246.286%
2026-03-26	22.5300	22.5300	22.4600	22.4600	+10.098%	2	39	+169.813%
2026-03-25	20.5000	20.6500	20.4000	20.4000	-5.380%	12	39	+197.059%
2026-03-24	21.5500	21.5600	21.5500	21.5600	+2.667%	2	35	+181.076%
2026-03-23	22.6000	22.6000	21.0000	21.0000	-16.168%	13	34	+188.571%
2026-03-20	25.5000	25.5000	25.0500	25.0500	-1.378%	12	32	+141.916%
2026-03-19	26.8900	26.8900	25.4000	25.4000	-3.605%	2	20	+138.583%
2026-03-18	27.6500	27.6500	26.3500	26.3500	-2.947%	4	19	+129.981%
2026-03-17	26.8800	27.1500	26.8800	27.1500	-1.273%	2	19	+123.204%
2026-03-16	27.5000	27.5000	27.5000	27.5000	+4.127%	1	19	+120.364%
2026-03-13	25.5300	26.4100	25.5300	26.4100	+3.366%	2	19	+129.459%
2026-03-12	25.2800	25.5500	25.2800	25.5500	-7.091%	5	18	+137.182%
2026-03-11	27.5000	27.5000	27.5000	27.5000	-1.079%	1	15	+120.364%
2026-03-10	27.8000	27.8000	27.8000	27.8000	-6.868%	2	14	+117.986%
2026-03-05	29.8500	29.8500	29.8500	29.8500	-2.131%	1	14	+103.015%
2026-03-04	30.5000	30.5000	30.5000	30.5000	-2.556%	1	13	+98.689%
2026-03-02	32.0000	32.0000	31.0000	31.3000	+9.825%	4	13	+93.610%
2026-02-26	31.7500	31.7500	28.5000	28.5000	+4.702%	3	12	+112.632%
2026-02-25	26.1100	27.2200	26.1100	27.2200	+13.417%	4	11	+122.630%
2026-02-24	25.2400	25.2400	23.5000	24.0000	-16.811%	4	11	+152.500%
2026-02-23	28.8500	28.8500	28.8500	28.8500	-3.350%	1	9	+110.052%
2026-02-20	29.8500	29.8500	29.8500	29.8500	-0.500%	1	8	+103.015%
2026-02-13	30.0000	30.0000	30.0000	30.0000	+5.522%	1	6	+102.000%
2026-02-12	27.7700	28.4300	27.7700	28.4300	+18.458%	5	6	+113.155%
2026-02-11	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	+152.500%