Dark

UNH20270319C350
UNH Mar 19 2027 350.00 Call (UNH270319C00350000)
option OPRA

EOD

Sep 23, 2026

46.90-5.823%(-2.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	46.9000	46.9000	46.9000	46.9000	-5.823%	1	627	0.000%
2026-09-22	53.5800	53.5800	49.8000	49.8000	-5.323%	2	626	-5.823%
2026-09-21	49.8800	52.6000	49.8100	52.6000	+1.544%	82	626	-10.837%
2026-09-18	50.1800	51.9000	50.1800	51.8000	+0.290%	3	572	-9.459%
2026-09-17	53.6000	54.6500	51.6500	51.6500	-1.713%	99	572	-9.197%
2026-09-16	51.2400	52.5500	51.2400	52.5500	-0.436%	86	507	-10.752%
2026-09-15	52.7800	52.7800	52.7800	52.7800	-8.049%	3	464	-11.141%
2026-09-14	57.4000	58.1500	57.4000	57.4000	+14.915%	6	464	-18.293%
2026-09-11	56.3200	56.3200	49.9500	49.9500	-18.899%	11	462	-6.106%
2026-09-10	61.8500	62.4200	61.5900	61.5900	+13.134%	3	454	-23.851%
2026-09-09	52.3900	54.4400	52.3900	54.4400	-22.868%	2	456	-13.850%
2026-09-08	70.5800	70.5800	70.5800	70.5800	+7.510%	1	455	-33.551%
2026-09-04	65.6500	65.6500	65.6500	65.6500	-3.228%	1	455	-28.561%
2026-09-03	67.8400	67.8400	67.8400	67.8400	+4.611%	1	455	-30.867%
2026-09-01	65.5500	65.5500	64.8500	64.8500	+6.311%	4	455	-27.679%
2026-08-31	61.0000	61.0000	61.0000	61.0000	-6.053%	1	454	-23.115%
2026-08-28	64.9300	64.9300	64.9300	64.9300	-0.200%	1	453	-27.768%
2026-08-27	68.3800	68.3800	65.0600	65.0600	-9.172%	3	453	-27.913%
2026-08-26	67.0200	71.6300	67.0200	71.6300	+5.758%	2	452	-34.525%
2026-08-25	67.7300	67.7300	67.7300	67.7300	+8.455%	4	451	-30.754%
2026-08-21	63.7500	63.7500	62.4500	62.4500	+7.580%	2	451	-24.900%
2026-08-20	58.0500	58.0500	58.0500	58.0500	-4.444%	1	451	-19.208%
2026-08-19	62.2500	62.2500	60.7500	60.7500	-8.108%	3	451	-22.798%
2026-08-18	66.5000	66.5000	66.1100	66.1100	+1.178%	3	451	-29.058%
2026-08-17	63.5800	66.6000	63.5800	65.3400	-10.124%	9	450	-28.222%
2026-08-13	72.3500	72.7500	72.3500	72.7000	-3.963%	4	450	-35.488%
2026-08-12	75.3000	75.9500	75.3000	75.7000	+0.225%	17	450	-38.045%
2026-08-11	75.5300	75.5300	75.5300	75.5300	-4.574%	1	440	-37.905%
2026-08-10	79.1500	79.1500	79.1500	79.1500	+0.572%	1	439	-40.745%
2026-08-07	78.2000	78.7000	78.2000	78.7000	+5.922%	2	439	-40.407%
2026-08-06	76.1500	76.1500	74.3000	74.3000	-7.472%	3	439	-36.878%
2026-08-05	80.3000	80.3000	80.3000	80.3000	+0.062%	3	442	-41.594%
2026-08-04	78.9500	80.8500	78.2500	80.2500	-13.008%	20	442	-41.558%
2026-07-30	88.7500	92.2500	88.7500	92.2500	-3.906%	2	443	-49.160%
2026-07-28	96.0000	96.0000	96.0000	96.0000	+7.865%	2	442	-51.146%
2026-07-27	89.6000	89.6000	89.0000	89.0000	-1.549%	2	444	-47.303%
2026-07-24	90.4000	90.4000	90.4000	90.4000	-3.830%	1	443	-48.119%
2026-07-23	96.9100	96.9100	92.1500	94.0000	-9.266%	5	443	-50.106%
2026-07-21	103.6000	103.6000	103.6000	103.6000	+14.475%	1	445	-54.730%
2026-07-20	90.5000	90.5000	90.5000	90.5000	-10.916%	1	444	-48.177%
2026-07-17	101.5900	101.5900	101.5900	101.5900	-2.682%	1	444	-53.834%
2026-07-16	121.5500	121.5500	104.3900	104.3900	+6.303%	7	444	-55.072%
2026-07-10	98.2000	98.2000	98.2000	98.2000	-3.640%	1	447	-52.240%
2026-07-09	103.3400	103.3400	101.0000	101.9100	+6.489%	27	447	-53.979%
2026-07-07	95.7000	95.7000	95.7000	95.7000	+2.550%	1	440	-50.993%
2026-07-06	93.3200	93.3200	93.3200	93.3200	-3.044%	3	440	-49.743%
2026-07-02	100.2000	100.2000	96.2500	96.2500	+2.198%	6	438	-51.273%
2026-07-01	94.1800	94.1800	94.1800	94.1800	+3.211%	1	438	-50.202%
2026-06-29	94.2500	94.2500	91.1500	91.2500	-5.928%	8	439	-48.603%
2026-06-26	95.0500	98.6300	95.0500	97.0000	+8.501%	5	436	-51.649%
2026-06-25	91.0000	91.0000	89.4000	89.4000	+10.370%	2	436	-47.539%
2026-06-24	81.0000	81.0000	81.0000	81.0000	-3.743%	1	436	-42.099%
2026-06-22	81.8900	84.1500	81.8900	84.1500	+3.748%	5	437	-44.266%
2026-06-18	80.0000	81.3700	80.0000	81.1100	-2.324%	3	440	-42.177%
2026-06-17	82.5000	83.0400	82.5000	83.0400	-1.856%	2	440	-43.521%
2026-06-16	84.7000	84.7000	84.6100	84.6100	-2.747%	25	440	-44.569%
2026-06-15	85.7300	87.1000	85.7300	87.0000	+5.009%	3	441	-46.092%
2026-06-12	82.5000	83.6500	82.5000	82.8500	-0.421%	4	441	-43.392%
2026-06-11	85.4200	85.4200	83.2000	83.2000	+2.716%	155	441	-43.630%
2026-06-10	89.4500	89.4500	81.0000	81.0000	-5.030%	23	549	-42.099%
2026-06-09	88.2700	88.2700	85.2900	85.2900	+2.450%	5	549	-45.011%
2026-06-08	82.7000	83.2500	82.7000	83.2500	+4.063%	2	547	-43.664%
2026-06-05	79.5800	80.0000	79.5800	80.0000	+3.159%	4	547	-41.375%
2026-06-04	77.5500	77.5500	77.5500	77.5500	+14.889%	1	550	-39.523%
2026-06-03	67.5000	67.5000	67.5000	67.5000	+7.810%	1	550	-30.519%
2026-06-01	62.6100	62.6100	62.6100	62.6100	-9.261%	1	549	-25.092%
2026-05-28	69.0000	69.0000	69.0000	69.0000	+5.505%	1	549	-32.029%
2026-05-27	64.4500	65.8000	64.4500	65.4000	+4.824%	10	550	-28.287%
2026-05-26	62.3900	62.3900	62.3900	62.3900	-5.513%	2	552	-24.828%
2026-05-21	68.6500	68.6500	66.0300	66.0300	-1.639%	3	551	-28.972%
2026-05-20	67.1300	67.1300	67.1300	67.1300	-7.189%	10	551	-30.136%
2026-05-19	72.3300	72.3300	72.3300	72.3300	+2.363%	2	577	-35.158%
2026-05-18	68.4300	70.6600	66.3000	70.6600	-11.253%	28	577	-33.626%
2026-05-14	76.7000	81.0600	76.7000	79.6200	-2.462%	14	577	-41.095%
2026-05-13	80.4000	81.6300	78.2000	81.6300	+16.614%	86	570	-42.546%
2026-05-12	66.0300	70.0000	66.0300	70.0000	+6.141%	10	570	-33.000%
2026-05-11	64.5200	65.9500	60.7100	65.9500	+6.802%	5	570	-28.886%
2026-05-08	58.0000	61.7500	57.6000	61.7500	+11.866%	21	626	-24.049%
2026-05-07	52.5500	55.2000	52.5500	55.2000	+6.667%	23	625	-15.036%
2026-05-05	54.9000	54.9000	51.7500	51.7500	-6.757%	2	626	-9.372%
2026-05-04	54.7000	55.5000	54.7000	55.5000	+0.271%	21	627	-15.495%
2026-04-30	54.7600	55.3500	54.6600	55.3500	-2.295%	6	629	-15.266%
2026-04-29	56.2100	56.6500	56.0700	56.6500	+2.683%	5	629	-17.211%
2026-04-28	49.4000	57.0000	49.4000	55.1700	+19.831%	20	630	-14.990%
2026-04-27	47.9500	47.9500	45.8200	46.0400	-5.267%	12	634	+1.868%
2026-04-24	47.8500	48.6000	46.5000	48.6000	+2.748%	8	628	-3.498%
2026-04-23	49.3000	49.3000	47.3000	47.3000	-0.588%	9	626	-0.846%
2026-04-22	48.1500	51.0000	45.8200	47.5800	+8.063%	32	627	-1.429%
2026-04-21	47.0900	49.4500	43.5000	44.0300	+33.021%	102	618	+6.518%
2026-04-20	33.1400	33.3000	31.3500	33.1000	+1.223%	42	618	+41.692%
2026-04-17	31.0800	33.7900	31.0800	32.7000	+7.566%	35	586	+43.425%
2026-04-16	28.7000	30.4000	28.7000	30.4000	+4.719%	21	555	+54.276%
2026-04-15	28.4700	29.1500	28.3000	29.0300	+1.326%	19	556	+61.557%
2026-04-14	31.0000	31.0000	28.6500	28.6500	+4.182%	18	553	+63.700%
2026-04-13	25.4600	27.6500	25.1000	27.5000	+10.664%	24	537	+70.545%
2026-04-10	24.8500	24.8500	24.8500	24.8500	-3.232%	2	537	+88.732%
2026-04-09	25.4100	26.1500	25.4100	25.6800	-0.272%	19	537	+82.632%
2026-04-08	26.4000	26.4000	25.7500	25.7500	-12.712%	13	532	+82.136%
2026-04-07	29.1300	30.0000	26.6000	29.5000	+53.486%	251	523	+58.983%
2026-04-06	19.5000	19.5400	18.9700	19.2200	+11.744%	8	295	+144.017%
2026-04-01	16.9000	17.7500	16.9000	17.2000	+20.280%	24	296	+172.674%
2026-03-31	14.3000	14.3000	14.3000	14.3000	+6.320%	1	293	+227.972%
2026-03-27	13.4500	13.4500	13.4500	13.4500	-15.409%	1	293	+248.699%
2026-03-26	16.8000	17.1800	15.9000	15.9000	-4.217%	10	293	+194.969%
2026-03-25	17.7500	17.7500	16.6000	16.6000	-3.207%	3	287	+182.530%
2026-03-24	17.1500	17.1500	17.1500	17.1500	+3.939%	2	287	+173.469%
2026-03-23	19.3000	19.3000	16.3000	16.5000	-15.385%	19	286	+184.242%
2026-03-20	19.5000	19.5000	19.5000	19.5000	-4.645%	2	280	+140.513%
2026-03-19	20.5000	20.5000	20.4500	20.4500	-3.765%	7	280	+129.340%
2026-03-18	21.2300	21.3000	21.1500	21.2500	-2.746%	4	277	+120.706%
2026-03-17	23.0000	23.0000	21.8500	21.8500	-0.228%	167	279	+114.645%
2026-03-16	21.3500	21.9000	21.3500	21.9000	+5.797%	7	133	+114.155%
2026-03-13	20.7500	20.7500	20.6500	20.7000	+3.500%	4	127	+126.570%
2026-03-12	21.7500	21.7500	20.0000	20.0000	-10.714%	9	126	+134.500%
2026-03-11	22.4000	22.4000	22.4000	22.4000	+1.818%	7	130	+109.375%
2026-03-10	21.7100	22.3000	21.7100	22.0000	+6.900%	4	127	+113.182%
2026-03-09	22.4600	22.4600	20.5800	20.5800	-8.857%	2	125	+127.891%
2026-03-06	22.6500	22.6500	22.4400	22.5800	-3.915%	48	124	+107.706%
2026-03-05	21.3500	23.6900	21.3500	23.5000	0.000%	3	122	+99.574%
2026-03-03	23.5000	23.5000	23.5000	23.5000	-7.407%	2	120	+99.574%
2026-03-02	25.3800	25.3800	25.3800	25.3800	+3.592%	1	118	+84.791%
2026-02-27	23.1400	24.5000	23.0500	24.5000	-2.000%	32	118	+91.429%
2026-02-26	25.0000	25.0000	25.0000	25.0000	+16.822%	1	88	+87.600%
2026-02-25	21.4400	21.4400	21.0000	21.4000	+13.168%	12	78	+119.159%
2026-02-24	20.3000	20.3000	18.9100	18.9100	-10.591%	3	78	+148.017%
2026-02-23	23.3500	23.3500	21.1500	21.1500	-15.400%	2	76	+121.749%
2026-02-19	25.0000	25.0000	25.0000	25.0000	-3.438%	1	74	+87.600%
2026-02-13	25.0500	25.9000	25.0000	25.8900	+15.891%	4	71	+81.151%
2026-02-12	20.5000	22.3400	20.5000	22.3400	+20.237%	2	71	+109.937%
2026-02-06	18.6200	19.3000	17.7800	18.5800	0.000%	70	70	+152.422%