Dark

UNH20270319C370
UNH Mar 19 2027 370.00 Call (UNH270319C00370000)
option OPRA

EOD

Sep 24, 2026

39.10+9.677%(+3.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	38.3400	39.1000	38.3400	39.1000	+9.677%	10	371	0.000%
2026-09-23	34.2500	37.0000	34.2500	35.6500	-6.430%	125	371	+9.677%
2026-09-22	38.0000	38.1000	38.0000	38.1000	-4.367%	2	337	+2.625%
2026-09-21	38.3800	40.0000	38.3800	39.8400	-3.301%	12	337	-1.857%
2026-09-18	38.8200	41.2000	38.7500	41.2000	-0.483%	44	330	-5.097%
2026-09-17	41.5100	41.5100	40.6800	41.4000	+1.695%	27	308	-5.556%
2026-09-16	40.4700	42.0300	40.4700	40.7100	+1.775%	3	285	-3.955%
2026-09-15	43.4000	43.4000	40.0000	40.0000	-8.863%	6	284	-2.250%
2026-09-14	43.8900	43.8900	43.8900	43.8900	+8.773%	2	279	-10.914%
2026-09-11	41.7400	41.7400	40.3500	40.3500	-27.688%	4	281	-3.098%
2026-09-08	49.7000	55.8000	49.7000	55.8000	+3.047%	3	279	-29.928%
2026-09-03	54.1500	54.1500	54.1500	54.1500	-0.368%	1	278	-27.793%
2026-09-02	55.2000	55.5500	54.3500	54.3500	+5.780%	4	277	-28.059%
2026-09-01	51.3800	51.3800	51.3800	51.3800	+4.857%	1	274	-23.900%
2026-08-31	49.0000	49.0000	49.0000	49.0000	-10.990%	10	273	-20.204%
2026-08-24	54.2000	55.0500	51.5500	55.0500	+9.552%	4	273	-28.974%
2026-08-21	48.7500	50.3000	48.6000	50.2500	+3.822%	18	272	-22.189%
2026-08-19	52.4500	52.4500	48.4000	48.4000	-8.851%	6	269	-19.215%
2026-08-17	54.0500	54.0500	52.2800	53.1000	-12.607%	16	265	-26.365%
2026-08-11	61.1000	61.1000	60.7600	60.7600	-6.738%	4	265	-35.648%
2026-08-07	65.1500	65.1500	65.1500	65.1500	+3.413%	1	264	-39.985%
2026-08-06	67.5500	67.5500	63.0000	63.0000	-9.130%	2	265	-37.937%
2026-08-05	69.3300	69.3300	69.3300	69.3300	+5.525%	7	264	-43.603%
2026-08-04	66.0000	67.5000	65.2200	65.7000	-8.585%	6	264	-40.487%
2026-08-03	72.0900	72.0900	71.8700	71.8700	-2.852%	3	264	-45.596%
2026-07-30	73.9800	73.9800	73.9800	73.9800	-2.555%	1	264	-47.148%
2026-07-29	75.9200	75.9200	75.9200	75.9200	-26.420%	1	263	-48.498%
2026-07-16	104.0700	104.0700	103.1800	103.1800	+34.700%	9	262	-62.105%
2026-07-15	76.6000	76.6000	76.6000	76.6000	-13.778%	1	267	-48.956%
2026-07-09	88.8400	88.8400	88.8400	88.8400	+5.737%	1	267	-55.988%
2026-07-07	82.0600	84.5300	82.0000	84.0200	+8.834%	13	267	-53.463%
2026-07-06	76.5800	77.2000	76.5800	77.2000	-9.708%	3	268	-49.352%
2026-07-02	85.5000	85.5000	85.5000	85.5000	+11.940%	1	268	-54.269%
2026-06-30	76.3800	76.3800	76.3800	76.3800	-2.452%	1	268	-48.809%
2026-06-29	77.2100	78.3000	77.2100	78.3000	-5.606%	2	268	-50.064%
2026-06-26	82.9500	82.9500	82.9500	82.9500	+9.751%	1	267	-52.863%
2026-06-25	75.5800	75.5800	75.5800	75.5800	+6.827%	2	267	-48.267%
2026-06-24	70.5000	70.7500	70.5000	70.7500	+4.815%	2	266	-44.735%
2026-06-18	69.2500	69.2500	67.5000	67.5000	+3.846%	2	267	-42.074%
2026-06-17	71.0800	71.0800	65.0000	65.0000	-12.576%	19	267	-39.846%
2026-06-15	74.3500	74.3500	74.3500	74.3500	+4.718%	1	267	-47.411%
2026-06-10	71.0000	71.0000	71.0000	71.0000	-2.740%	1	267	-44.930%
2026-06-09	73.0000	73.0000	73.0000	73.0000	+2.098%	1	267	-46.438%
2026-06-08	71.5000	71.5000	71.5000	71.5000	+7.357%	3	267	-45.315%
2026-06-05	66.6000	66.6000	66.6000	66.6000	+3.658%	2	267	-41.291%
2026-06-04	65.1100	65.1100	64.2500	64.2500	+15.724%	2	267	-39.144%
2026-06-03	56.2100	56.2100	55.5200	55.5200	+7.618%	2	268	-29.575%
2026-06-01	51.5900	51.5900	51.5900	51.5900	-4.463%	1	267	-24.210%
2026-05-28	55.8500	55.8500	54.0000	54.0000	-1.171%	3	267	-27.593%
2026-05-27	54.8500	54.8500	54.6400	54.6400	+5.830%	21	267	-28.441%
2026-05-26	51.6300	51.6300	51.6300	51.6300	-9.895%	1	246	-24.269%
2026-05-22	54.0700	58.8500	54.0700	57.3000	-6.296%	8	247	-31.763%
2026-05-19	61.1500	61.1500	61.1500	61.1500	+3.207%	1	248	-36.059%
2026-05-18	57.7300	59.2500	57.0200	59.2500	-9.749%	28	248	-34.008%
2026-05-15	65.6800	65.6800	65.6500	65.6500	-1.824%	2	248	-40.442%
2026-05-14	65.3700	66.8700	65.3700	66.8700	-1.662%	2	227	-41.528%
2026-05-13	63.0000	68.0000	63.0000	68.0000	+6.250%	4	226	-42.500%
2026-05-12	55.0000	64.0000	54.4500	64.0000	+15.419%	17	226	-38.906%
2026-05-11	52.7500	55.4500	52.0500	55.4500	+8.725%	10	226	-29.486%
2026-05-08	46.9000	51.0000	46.3000	51.0000	+16.732%	108	221	-23.333%
2026-05-07	44.2000	44.2000	42.4500	43.6900	+10.608%	4	148	-10.506%
2026-05-06	39.0000	39.5000	39.0000	39.5000	-3.659%	2	147	-1.013%
2026-05-05	41.4700	41.4700	41.0000	41.0000	-8.195%	15	146	-4.634%
2026-05-04	44.9900	44.9900	44.6600	44.6600	-2.595%	8	136	-12.450%
2026-05-01	45.0700	45.8500	45.0700	45.8500	-3.676%	9	123	-14.722%
2026-04-30	45.0000	47.6000	43.0500	47.6000	+2.919%	29	123	-17.857%
2026-04-29	44.7500	46.2500	44.7500	46.2500	-0.216%	19	113	-15.459%
2026-04-28	41.4000	46.3600	41.4000	46.3500	+22.977%	7	99	-15.642%
2026-04-27	37.6900	37.6900	37.6900	37.6900	-1.977%	2	98	+3.741%
2026-04-24	38.0100	38.6000	38.0100	38.4500	-3.755%	7	95	+1.691%
2026-04-23	37.9500	39.9500	37.9500	39.9500	+3.632%	8	98	-2.128%
2026-04-22	39.2600	40.7500	38.0100	38.5500	+8.500%	27	78	+1.427%
2026-04-21	37.5000	38.6000	34.5000	35.5300	+36.654%	37	65	+10.048%
2026-04-20	25.1500	26.2500	25.1500	26.0000	+0.386%	33	65	+50.385%
2026-04-17	26.3000	26.3000	25.8900	25.9000	+11.446%	3	48	+50.965%
2026-04-16	23.1000	23.2400	23.1000	23.2400	+4.449%	2	47	+68.244%
2026-04-15	21.7000	22.2500	20.9400	22.2500	-3.261%	5	47	+75.730%
2026-04-14	24.4900	24.4900	23.0000	23.0000	+14.828%	2	42	+70.000%
2026-04-13	20.0500	20.0500	20.0000	20.0300	+2.090%	4	38	+95.207%
2026-04-10	19.6200	19.6200	19.6200	19.6200	-0.558%	1	38	+99.286%
2026-04-09	20.1800	20.1800	19.7000	19.7300	-10.196%	6	38	+98.175%
2026-04-07	21.2900	23.0500	21.2900	21.9700	+44.255%	4	34	+77.970%
2026-04-06	15.5000	15.5000	15.2000	15.2300	+15.291%	18	32	+156.730%
2026-04-01	13.2500	13.2500	13.2100	13.2100	+7.398%	2	28	+195.988%
2026-03-31	12.3000	12.3000	12.3000	12.3000	+14.953%	1	28	+217.886%
2026-03-30	10.3000	10.7000	10.3000	10.7000	-5.310%	2	27	+265.421%
2026-03-27	11.3000	11.3000	11.3000	11.3000	-12.403%	6	27	+246.018%
2026-03-26	12.9000	12.9000	12.9000	12.9000	-3.008%	2	29	+203.101%
2026-03-24	13.3000	13.3000	13.3000	13.3000	+1.527%	1	27	+193.985%
2026-03-23	14.3200	14.3200	13.1000	13.1000	-20.846%	7	26	+198.473%
2026-03-19	16.5500	16.5500	16.5500	16.5500	-2.245%	1	21	+136.254%
2026-03-18	16.9300	16.9300	16.9300	16.9300	-1.570%	1	22	+130.951%
2026-03-17	16.5500	17.2000	16.5500	17.2000	-1.149%	3	22	+127.326%
2026-03-16	17.3000	17.4000	17.2500	17.4000	+3.571%	5	22	+124.713%
2026-03-13	16.4000	16.8000	16.4000	16.8000	-4.545%	6	18	+132.738%
2026-03-11	17.0000	17.6500	17.0000	17.6000	0.000%	14	16	+122.159%
2026-03-10	18.0000	18.0000	17.6000	17.6000	+1.149%	6	18	+122.159%
2026-03-09	17.4000	17.4000	17.4000	17.4000	-16.945%	3	16	+124.713%
2026-03-02	20.9500	20.9500	20.9500	20.9500	+2.999%	1	13	+86.635%
2026-02-27	20.3400	20.3400	20.3400	20.3400	-0.489%	1	13	+92.232%
2026-02-26	20.4400	20.4400	20.4400	20.4400	+5.361%	1	12	+91.292%
2026-02-20	17.6700	19.4000	17.6700	19.4000	+29.766%	10	11	+101.546%
2026-02-11	14.9000	14.9500	14.9000	14.9500	-8.000%	2	3	+161.538%
2026-02-10	16.3000	16.3000	16.2500	16.2500	+1.246%	2	2	+140.615%
2026-02-09	16.0500	16.0500	16.0500	16.0500	0.000%	1	1	+143.614%