Dark

UNH20270319C360
UNH Mar 19 2027 360.00 Call (UNH270319C00360000)
option OPRA

EOD

Sep 24, 2026

44.50+8.563%(+3.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	43.1000	44.5000	41.8000	44.5000	+8.563%	5	221	0.000%
2026-09-23	38.8000	41.0100	38.8000	40.9900	-13.705%	9	218	+8.563%
2026-09-22	48.1000	48.1000	47.5000	47.5000	+7.734%	4	215	-6.316%
2026-09-18	44.0900	44.0900	44.0900	44.0900	-1.979%	1	215	+0.930%
2026-09-17	47.4800	47.4800	44.9800	44.9800	-3.683%	6	215	-1.067%
2026-09-15	46.7000	46.7000	46.7000	46.7000	-8.842%	3	214	-4.711%
2026-09-14	51.0000	51.2300	50.1000	51.2300	+10.815%	8	214	-13.137%
2026-09-11	46.8000	46.8000	45.6500	46.2300	-13.830%	9	211	-3.742%
2026-09-10	57.9500	57.9500	53.5300	53.6500	+14.637%	18	213	-17.055%
2026-09-09	46.8000	46.8000	46.8000	46.8000	-20.273%	6	212	-4.915%
2026-09-04	58.7000	58.7000	58.7000	58.7000	-5.170%	1	205	-24.191%
2026-09-03	61.9000	61.9000	61.9000	61.9000	+1.210%	1	205	-28.110%
2026-09-02	61.1600	61.1600	61.1600	61.1600	+11.403%	1	204	-27.240%
2026-08-31	54.7000	56.0100	52.8000	54.9000	-7.886%	24	204	-18.944%
2026-08-27	59.6000	59.6000	59.6000	59.6000	-7.597%	1	188	-25.336%
2026-08-26	67.2600	67.2600	64.5000	64.5000	+11.688%	2	189	-31.008%
2026-08-24	58.1700	58.1700	57.7500	57.7500	+3.236%	2	189	-22.944%
2026-08-21	55.6200	56.8500	55.3000	55.9400	+6.593%	5	189	-20.450%
2026-08-20	55.6000	55.6000	52.4800	52.4800	-4.841%	8	186	-15.206%
2026-08-19	55.1500	55.1500	55.1500	55.1500	-6.525%	1	182	-19.311%
2026-08-17	60.9700	61.3500	58.5000	59.0000	-8.908%	15	181	-24.576%
2026-08-14	64.0000	64.7700	64.0000	64.7700	-1.340%	2	182	-31.295%
2026-08-13	65.6500	65.6500	65.6500	65.6500	-4.855%	1	183	-32.216%
2026-08-12	69.0000	69.0000	69.0000	69.0000	-5.479%	1	183	-35.507%
2026-08-10	72.2500	73.0000	72.2500	73.0000	+7.400%	6	183	-39.041%
2026-08-07	67.9700	67.9700	67.9700	67.9700	-2.032%	1	183	-34.530%
2026-08-06	69.4500	69.4500	69.3800	69.3800	-8.878%	2	183	-35.860%
2026-08-05	76.1400	76.1400	76.1400	76.1400	+4.016%	7	183	-41.555%
2026-08-04	72.4000	73.2000	72.4000	73.2000	-6.142%	9	183	-39.208%
2026-08-03	78.0000	78.0000	77.9000	77.9900	-2.060%	3	183	-42.941%
2026-07-31	81.3800	81.3800	79.6300	79.6300	-2.712%	3	181	-44.117%
2026-07-27	81.8500	81.8500	81.8500	81.8500	-3.422%	1	182	-45.632%
2026-07-23	85.8000	85.8000	84.7500	84.7500	+3.328%	3	181	-47.493%
2026-07-20	84.5000	84.5000	82.0200	82.0200	-6.059%	2	181	-45.745%
2026-07-16	87.3100	87.3100	87.3100	87.3100	-6.118%	1	180	-49.032%
2026-07-13	93.9300	93.9300	93.0000	93.0000	+1.087%	3	180	-52.151%
2026-07-10	92.0000	92.0000	92.0000	92.0000	+7.176%	1	179	-51.630%
2026-07-06	85.8400	85.8400	85.8400	85.8400	-2.177%	3	180	-48.159%
2026-07-02	87.7500	87.7500	87.7500	87.7500	-2.931%	1	178	-49.288%
2026-06-26	90.4000	90.4000	90.4000	90.4000	+8.863%	2	178	-50.774%
2026-06-25	82.4100	83.0400	82.4100	83.0400	+7.190%	6	180	-46.411%
2026-06-23	76.1600	77.4700	76.1600	77.4700	+7.597%	2	177	-42.558%
2026-06-17	72.0000	72.0000	72.0000	72.0000	-11.199%	1	178	-38.194%
2026-06-15	81.0800	81.0800	81.0800	81.0800	+5.518%	2	178	-45.116%
2026-06-10	76.8700	76.8700	76.8400	76.8400	-4.094%	21	178	-42.087%
2026-06-09	80.1200	80.1200	80.1200	80.1200	+5.352%	1	168	-44.458%
2026-06-08	76.0500	76.0500	76.0500	76.0500	+3.189%	1	168	-41.486%
2026-06-05	73.5000	73.7000	73.5000	73.7000	+4.613%	2	169	-39.620%
2026-06-04	68.2000	71.1500	68.2000	70.4500	+17.573%	10	169	-36.835%
2026-06-03	62.3800	62.3800	59.9200	59.9200	+4.939%	4	176	-25.734%
2026-06-01	57.9000	57.9000	57.1000	57.1000	-5.931%	2	175	-22.067%
2026-05-28	61.3100	61.3100	60.7000	60.7000	-4.680%	3	173	-26.689%
2026-05-22	63.8000	63.8000	63.6800	63.6800	+4.496%	2	172	-30.119%
2026-05-21	59.3000	60.9400	59.3000	60.9400	-0.911%	2	171	-26.977%
2026-05-20	61.5000	61.5000	61.5000	61.5000	-8.058%	1	171	-27.642%
2026-05-19	66.8900	66.8900	66.8900	66.8900	+4.761%	2	171	-33.473%
2026-05-18	65.9500	65.9500	63.1700	63.8500	-6.584%	14	171	-30.305%
2026-05-15	68.3500	68.3500	68.3500	68.3500	-3.908%	1	171	-34.894%
2026-05-14	71.1300	71.1300	71.1300	71.1300	-2.562%	10	171	-37.438%
2026-05-13	73.0000	73.0000	73.0000	73.0000	+3.151%	1	181	-39.041%
2026-05-12	64.3600	70.7700	64.3600	70.7700	+22.228%	6	181	-37.120%
2026-05-11	57.9000	57.9000	57.9000	57.9000	+13.086%	1	181	-23.143%
2026-05-08	52.4500	52.4500	51.2000	51.2000	+5.938%	2	181	-13.086%
2026-05-07	48.3300	48.3300	48.3300	48.3300	-1.367%	7	182	-7.925%
2026-05-06	49.0000	49.0000	49.0000	49.0000	+5.717%	1	175	-9.184%
2026-05-05	46.3500	46.3500	46.3500	46.3500	-7.114%	1	176	-3.991%
2026-05-04	50.2800	50.2800	47.4000	49.9000	-1.578%	13	175	-10.822%
2026-05-01	51.2300	51.2300	50.2900	50.7000	0.000%	12	176	-12.229%
2026-04-30	52.1600	52.1600	50.7000	50.7000	-0.315%	4	176	-12.229%
2026-04-29	51.0000	51.6500	50.6000	50.8600	-0.255%	9	176	-12.505%
2026-04-28	44.0500	52.4000	44.0300	50.9900	+20.401%	32	171	-12.728%
2026-04-27	41.0700	42.3500	41.0700	42.3500	-1.899%	2	168	+5.077%
2026-04-24	42.6200	43.1700	42.6200	43.1700	+0.841%	4	167	+3.081%
2026-04-23	44.7700	44.7700	42.8000	42.8100	+0.729%	3	166	+3.948%
2026-04-22	45.0000	45.4400	42.5000	42.5000	+5.590%	26	167	+4.706%
2026-04-21	42.5000	44.0000	38.0000	40.2500	+35.980%	40	147	+10.559%
2026-04-20	29.4600	29.6000	29.1500	29.6000	+1.648%	31	140	+50.338%
2026-04-17	29.0000	29.8800	29.0000	29.1200	+8.657%	7	121	+52.816%
2026-04-16	25.1500	26.8000	25.1500	26.8000	+5.720%	20	117	+66.045%
2026-04-15	25.7500	25.7500	25.0000	25.3500	-2.687%	30	98	+75.542%
2026-04-14	27.3500	27.4000	26.0500	26.0500	+5.680%	11	93	+70.825%
2026-04-13	22.7900	24.6500	22.7900	24.6500	+9.996%	6	89	+80.527%
2026-04-09	22.4100	22.4100	22.4100	22.4100	-3.071%	2	89	+98.572%
2026-04-08	22.8000	23.5000	22.8000	23.1200	-10.457%	24	90	+92.474%
2026-04-07	24.9300	25.8200	23.5200	25.8200	+50.994%	15	84	+72.347%
2026-04-06	16.1300	17.2500	16.1300	17.1000	+10.537%	10	98	+160.234%
2026-04-02	15.4700	15.4700	15.4700	15.4700	+3.133%	5	102	+187.654%
2026-04-01	14.9500	15.1500	14.9500	15.0000	+9.489%	3	102	+196.667%
2026-03-31	13.2000	13.9500	13.2000	13.7000	+10.484%	14	102	+224.818%
2026-03-30	11.6500	12.4000	11.6500	12.4000	+5.622%	3	88	+258.871%
2026-03-27	11.7400	11.7400	11.7400	11.7400	-15.235%	1	87	+279.046%
2026-03-26	14.3200	14.3200	13.8500	13.8500	-7.667%	26	86	+221.300%
2026-03-24	14.1700	15.0000	14.1700	15.0000	+3.022%	16	74	+196.667%
2026-03-23	15.1000	15.1000	14.5600	14.5600	-16.322%	3	59	+205.632%
2026-03-20	17.4000	17.4000	17.4000	17.4000	-3.333%	1	58	+155.747%
2026-03-19	18.6900	18.6900	18.0000	18.0000	-5.512%	2	57	+147.222%
2026-03-18	19.0500	19.0500	19.0500	19.0500	-4.750%	1	57	+133.596%
2026-03-17	20.0000	20.0000	20.0000	20.0000	+3.093%	1	57	+122.500%
2026-03-16	19.4000	19.4000	19.4000	19.4000	+4.021%	1	56	+129.381%
2026-03-13	18.4000	18.6500	17.9900	18.6500	+4.482%	12	55	+138.606%
2026-03-12	18.7000	18.7000	17.8500	17.8500	-12.371%	7	52	+149.300%
2026-03-11	20.3700	20.3700	20.3700	20.3700	-12.387%	20	47	+118.459%
2026-02-27	23.2500	23.2500	23.2500	23.2500	+10.979%	1	27	+91.398%
2026-02-23	21.1000	21.1000	20.9500	20.9500	+1.748%	3	26	+112.411%
2026-02-20	21.0900	21.0900	20.5900	20.5900	+0.439%	12	24	+116.124%
2026-02-17	20.5000	20.5000	20.5000	20.5000	+16.477%	1	13	+117.073%
2026-02-10	17.8900	17.8900	17.6000	17.6000	+5.452%	2	12	+152.841%
2026-02-06	16.6900	16.6900	16.6900	16.6900	0.000%	10	10	+166.627%