Dark

UNH20270319C340
UNH Mar 19 2027 340.00 Call (UNH270319C00340000)
option OPRA

EOD

Sep 24, 2026

57.00+8.365%(+4.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	57.0000	57.0000	57.0000	57.0000	+8.365%	2	196	0.000%
2026-09-23	52.6000	52.6000	52.6000	52.6000	-5.650%	1	194	+8.365%
2026-09-22	55.7500	55.7500	55.7500	55.7500	-0.977%	1	193	+2.242%
2026-09-21	56.3700	56.4700	56.1600	56.3000	-6.988%	27	192	+1.243%
2026-09-16	60.5300	60.5300	60.5300	60.5300	+7.323%	1	184	-5.832%
2026-09-11	56.4000	56.4000	56.4000	56.4000	-14.468%	1	184	+1.064%
2026-09-09	65.9400	65.9400	65.9400	65.9400	-4.213%	1	183	-13.558%
2026-08-31	68.8000	68.8400	68.8000	68.8400	-4.322%	2	184	-17.199%
2026-08-28	71.9500	71.9500	71.9500	71.9500	-8.866%	1	183	-20.778%
2026-08-26	81.0000	81.0000	78.9500	78.9500	+13.843%	2	183	-27.802%
2026-08-21	68.5000	69.3500	68.5000	69.3500	+7.519%	3	183	-17.808%
2026-08-20	69.0000	69.0000	64.5000	64.5000	-3.731%	2	183	-11.628%
2026-08-19	71.7700	71.7700	67.0000	67.0000	-9.029%	16	182	-14.925%
2026-08-18	73.3500	73.6500	73.0000	73.6500	+1.460%	21	168	-22.607%
2026-08-17	71.9500	72.5900	70.9500	72.5900	-6.936%	8	150	-21.477%
2026-08-14	78.7700	78.7700	77.4000	78.0000	+0.580%	3	149	-26.923%
2026-08-13	81.9700	81.9700	77.5500	77.5500	-6.114%	6	147	-26.499%
2026-08-11	82.6000	82.6000	82.6000	82.6000	-5.815%	1	142	-30.993%
2026-08-10	87.0000	87.7000	87.0000	87.7000	+7.806%	2	141	-35.006%
2026-08-06	84.7500	84.7500	81.3500	81.3500	-7.029%	4	141	-29.932%
2026-08-05	80.8500	87.5000	80.8500	87.5000	-0.228%	4	142	-34.857%
2026-08-04	86.9000	87.7000	86.9000	87.7000	-6.752%	4	142	-35.006%
2026-08-03	94.0500	94.0500	94.0500	94.0500	-1.724%	1	143	-39.394%
2026-07-30	95.7000	95.7000	95.7000	95.7000	-5.575%	1	143	-40.439%
2026-07-28	97.6600	101.3500	97.6600	101.3500	+6.853%	3	144	-43.759%
2026-07-27	97.1000	97.1000	94.8500	94.8500	-4.721%	5	147	-39.905%
2026-07-23	100.0000	100.0800	99.5500	99.5500	-9.211%	4	151	-42.742%
2026-07-22	109.6500	109.6500	109.6500	109.6500	+1.858%	1	152	-48.016%
2026-07-21	107.6500	107.6500	107.6500	107.6500	+2.680%	3	152	-47.051%
2026-07-17	111.9100	111.9100	104.8400	104.8400	-17.676%	6	152	-45.631%
2026-07-16	127.3500	127.3500	127.3500	127.3500	+28.520%	1	158	-55.241%
2026-07-15	99.0900	99.0900	99.0900	99.0900	-4.858%	2	159	-42.477%
2026-07-10	104.1500	104.1500	104.1500	104.1500	-2.664%	1	159	-45.271%
2026-07-08	107.0000	107.0000	107.0000	107.0000	+7.538%	4	158	-46.729%
2026-06-29	103.1500	103.1500	99.5000	99.5000	-4.446%	3	162	-42.714%
2026-06-26	102.3900	104.8000	102.3900	104.1300	+14.908%	8	161	-45.261%
2026-06-17	90.6200	90.6200	90.6200	90.6200	-1.767%	2	158	-37.100%
2026-06-16	92.2500	92.2500	92.2500	92.2500	+1.374%	1	158	-38.211%
2026-06-15	89.1500	91.0000	89.1500	91.0000	+2.064%	2	160	-37.363%
2026-06-11	89.1600	89.1600	89.1600	89.1600	+10.689%	1	160	-36.070%
2026-06-04	80.5500	80.5500	80.5500	80.5500	+20.224%	2	160	-29.236%
2026-06-02	68.0000	68.0000	67.0000	67.0000	-7.586%	6	162	-14.925%
2026-06-01	72.5000	72.5000	72.5000	72.5000	-0.970%	2	156	-21.379%
2026-05-21	73.2100	73.2100	73.2100	73.2100	+2.881%	1	154	-22.142%
2026-05-20	71.1600	71.1600	71.1600	71.1600	-11.679%	1	154	-19.899%
2026-05-19	80.5700	80.5700	80.5700	80.5700	+3.097%	1	154	-29.254%
2026-05-18	76.0000	78.1500	76.0000	78.1500	-0.951%	5	154	-27.063%
2026-05-15	84.0000	84.0000	78.9000	78.9000	-2.593%	7	154	-27.757%
2026-05-13	81.0000	81.0000	81.0000	81.0000	-1.878%	1	152	-29.630%
2026-05-12	74.7800	82.9800	74.7800	82.5500	+17.392%	5	152	-30.951%
2026-05-11	70.3200	70.3200	70.3200	70.3200	+10.306%	1	152	-18.942%
2026-05-08	63.8200	63.8200	63.7500	63.7500	+6.999%	3	150	-10.588%
2026-05-06	59.6800	59.6800	59.5800	59.5800	+4.581%	3	150	-4.330%
2026-05-05	56.9700	56.9700	56.9700	56.9700	-1.776%	20	150	+0.053%
2026-04-30	58.0000	58.0000	58.0000	58.0000	-7.200%	5	150	-1.724%
2026-04-29	62.5000	62.5000	62.5000	62.5000	-0.715%	2	155	-8.800%
2026-04-28	56.2000	62.9500	56.2000	62.9500	+25.448%	25	156	-9.452%
2026-04-27	50.1800	50.1800	50.1800	50.1800	-5.606%	1	157	+13.591%
2026-04-24	53.3200	53.3200	52.6400	53.1600	-0.543%	4	157	+7.223%
2026-04-23	52.8500	53.4500	52.8000	53.4500	+0.357%	21	156	+6.642%
2026-04-22	53.3000	55.8400	52.5000	53.2600	+0.776%	8	137	+7.022%
2026-04-21	53.0000	53.9500	48.1500	52.8500	+41.197%	58	121	+7.852%
2026-04-20	38.1500	38.1500	36.3000	37.4300	+1.299%	17	121	+52.284%
2026-04-17	37.1000	37.8000	36.9500	36.9500	+11.970%	25	121	+54.263%
2026-04-16	33.1500	33.1500	33.0000	33.0000	+0.610%	3	96	+72.727%
2026-04-15	32.0500	32.8000	32.0000	32.8000	-0.304%	39	95	+73.780%
2026-04-14	33.1000	33.1000	32.9000	32.9000	+5.449%	15	58	+73.252%
2026-04-13	30.9500	31.2000	30.9500	31.2000	+11.508%	16	28	+82.692%
2026-04-10	27.9800	27.9800	27.9800	27.9800	-2.780%	1	28	+103.717%
2026-04-09	28.8200	28.8200	28.7800	28.7800	-3.293%	2	28	+98.054%
2026-04-08	29.4700	29.7600	29.4700	29.7600	-3.093%	4	29	+91.532%
2026-04-07	30.7100	30.7100	30.7100	30.7100	+40.936%	1	28	+85.607%
2026-04-06	21.9700	21.9700	21.5800	21.7900	+5.418%	8	28	+161.588%
2026-04-02	20.6700	20.6700	20.6700	20.6700	+34.221%	5	16	+175.762%
2026-03-30	15.4000	15.4000	15.4000	15.4000	-14.917%	2	16	+270.130%
2026-03-26	19.1000	19.1600	18.1000	18.1000	-4.887%	14	14	+214.917%
2026-03-24	19.0500	19.0500	19.0300	19.0300	+0.475%	2	16	+199.527%
2026-03-23	18.7200	18.9400	18.7200	18.9400	-16.380%	2	17	+200.950%
2026-03-20	22.6500	22.6500	22.6500	22.6500	-4.228%	1	17	+151.656%
2026-03-19	23.6500	23.6500	23.6500	23.6500	-1.908%	1	17	+141.015%
2026-03-18	24.1100	24.1100	24.1100	24.1100	-0.372%	3	17	+136.416%
2026-03-17	23.9100	24.2000	23.9100	24.2000	+9.850%	2	16	+135.537%
2026-03-12	22.0300	22.0300	22.0300	22.0300	-9.713%	1	15	+158.738%
2026-03-06	24.4000	24.4000	24.4000	24.4000	-13.781%	2	15	+133.607%
2026-03-04	28.3000	28.3000	28.3000	28.3000	-0.352%	2	16	+101.413%
2026-02-27	28.4000	28.4000	28.4000	28.4000	+15.682%	5	16	+100.704%
2026-02-25	23.7500	24.5500	23.7000	24.5500	-4.845%	3	12	+132.179%
2026-02-23	25.8000	25.8000	25.8000	25.8000	-3.551%	1	12	+120.930%
2026-02-20	26.7500	26.7500	26.7500	26.7500	+22.035%	1	11	+113.084%
2026-02-11	21.9200	21.9200	21.9200	21.9200	0.000%	10	10	+160.036%