Dark

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

EOD

Aug 5, 2026

69.33+5.525%(+3.63)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	69.3300	69.3300	69.3300	69.3300	+5.525%	7	264	0.000%
2026-08-04	66.0000	67.5000	65.2200	65.7000	-8.585%	6	264	+5.525%
2026-08-03	72.0900	72.0900	71.8700	71.8700	-2.852%	3	264	-3.534%
2026-07-30	73.9800	73.9800	73.9800	73.9800	-2.555%	1	264	-6.285%
2026-07-29	75.9200	75.9200	75.9200	75.9200	-26.420%	1	263	-8.680%
2026-07-16	104.0700	104.0700	103.1800	103.1800	+34.700%	9	262	-32.807%
2026-07-15	76.6000	76.6000	76.6000	76.6000	-13.778%	1	267	-9.491%
2026-07-09	88.8400	88.8400	88.8400	88.8400	+5.737%	1	267	-21.961%
2026-07-07	82.0600	84.5300	82.0000	84.0200	+8.834%	13	267	-17.484%
2026-07-06	76.5800	77.2000	76.5800	77.2000	-9.708%	3	268	-10.194%
2026-07-02	85.5000	85.5000	85.5000	85.5000	+11.940%	1	268	-18.912%
2026-06-30	76.3800	76.3800	76.3800	76.3800	-2.452%	1	268	-9.230%
2026-06-29	77.2100	78.3000	77.2100	78.3000	-5.606%	2	268	-11.456%
2026-06-26	82.9500	82.9500	82.9500	82.9500	+9.751%	1	267	-16.420%
2026-06-25	75.5800	75.5800	75.5800	75.5800	+6.827%	2	267	-8.269%
2026-06-24	70.5000	70.7500	70.5000	70.7500	+4.815%	2	266	-2.007%
2026-06-18	69.2500	69.2500	67.5000	67.5000	+3.846%	2	267	+2.711%
2026-06-17	71.0800	71.0800	65.0000	65.0000	-12.576%	19	267	+6.662%
2026-06-15	74.3500	74.3500	74.3500	74.3500	+4.718%	1	267	-6.752%
2026-06-10	71.0000	71.0000	71.0000	71.0000	-2.740%	1	267	-2.352%
2026-06-09	73.0000	73.0000	73.0000	73.0000	+2.098%	1	267	-5.027%
2026-06-08	71.5000	71.5000	71.5000	71.5000	+7.357%	3	267	-3.035%
2026-06-05	66.6000	66.6000	66.6000	66.6000	+3.658%	2	267	+4.099%
2026-06-04	65.1100	65.1100	64.2500	64.2500	+15.724%	2	267	+7.907%
2026-06-03	56.2100	56.2100	55.5200	55.5200	+7.618%	2	268	+24.874%
2026-06-01	51.5900	51.5900	51.5900	51.5900	-4.463%	1	267	+34.387%
2026-05-28	55.8500	55.8500	54.0000	54.0000	-1.171%	3	267	+28.389%
2026-05-27	54.8500	54.8500	54.6400	54.6400	+5.830%	21	267	+26.885%
2026-05-26	51.6300	51.6300	51.6300	51.6300	-9.895%	1	246	+34.282%
2026-05-22	54.0700	58.8500	54.0700	57.3000	-6.296%	8	247	+20.995%
2026-05-19	61.1500	61.1500	61.1500	61.1500	+3.207%	1	248	+13.377%
2026-05-18	57.7300	59.2500	57.0200	59.2500	-9.749%	28	248	+17.013%
2026-05-15	65.6800	65.6800	65.6500	65.6500	-1.824%	2	248	+5.605%
2026-05-14	65.3700	66.8700	65.3700	66.8700	-1.662%	2	227	+3.679%
2026-05-13	63.0000	68.0000	63.0000	68.0000	+6.250%	4	226	+1.956%
2026-05-12	55.0000	64.0000	54.4500	64.0000	+15.419%	17	226	+8.328%
2026-05-11	52.7500	55.4500	52.0500	55.4500	+8.725%	10	226	+25.032%
2026-05-08	46.9000	51.0000	46.3000	51.0000	+16.732%	108	221	+35.941%
2026-05-07	44.2000	44.2000	42.4500	43.6900	+10.608%	4	148	+58.686%
2026-05-06	39.0000	39.5000	39.0000	39.5000	-3.659%	2	147	+75.519%
2026-05-05	41.4700	41.4700	41.0000	41.0000	-8.195%	15	146	+69.098%
2026-05-04	44.9900	44.9900	44.6600	44.6600	-2.595%	8	136	+55.240%
2026-05-01	45.0700	45.8500	45.0700	45.8500	-3.676%	9	123	+51.210%
2026-04-30	45.0000	47.6000	43.0500	47.6000	+2.919%	29	123	+45.651%
2026-04-29	44.7500	46.2500	44.7500	46.2500	-0.216%	19	113	+49.903%
2026-04-28	41.4000	46.3600	41.4000	46.3500	+22.977%	7	99	+49.579%
2026-04-27	37.6900	37.6900	37.6900	37.6900	-1.977%	2	98	+83.948%
2026-04-24	38.0100	38.6000	38.0100	38.4500	-3.755%	7	95	+80.312%
2026-04-23	37.9500	39.9500	37.9500	39.9500	+3.632%	8	98	+73.542%
2026-04-22	39.2600	40.7500	38.0100	38.5500	+8.500%	27	78	+79.844%
2026-04-21	37.5000	38.6000	34.5000	35.5300	+36.654%	37	65	+95.131%
2026-04-20	25.1500	26.2500	25.1500	26.0000	+0.386%	33	65	+166.654%
2026-04-17	26.3000	26.3000	25.8900	25.9000	+11.446%	3	48	+167.683%
2026-04-16	23.1000	23.2400	23.1000	23.2400	+4.449%	2	47	+198.322%
2026-04-15	21.7000	22.2500	20.9400	22.2500	-3.261%	5	47	+211.596%
2026-04-14	24.4900	24.4900	23.0000	23.0000	+14.828%	2	42	+201.435%
2026-04-13	20.0500	20.0500	20.0000	20.0300	+2.090%	4	38	+246.131%
2026-04-10	19.6200	19.6200	19.6200	19.6200	-0.558%	1	38	+253.364%
2026-04-09	20.1800	20.1800	19.7000	19.7300	-10.196%	6	38	+251.394%
2026-04-07	21.2900	23.0500	21.2900	21.9700	+44.255%	4	34	+215.567%
2026-04-06	15.5000	15.5000	15.2000	15.2300	+15.291%	18	32	+355.220%
2026-04-01	13.2500	13.2500	13.2100	13.2100	+7.398%	2	28	+424.830%
2026-03-31	12.3000	12.3000	12.3000	12.3000	+14.953%	1	28	+463.659%
2026-03-30	10.3000	10.7000	10.3000	10.7000	-5.310%	2	27	+547.944%
2026-03-27	11.3000	11.3000	11.3000	11.3000	-12.403%	6	27	+513.540%
2026-03-26	12.9000	12.9000	12.9000	12.9000	-3.008%	2	29	+437.442%
2026-03-24	13.3000	13.3000	13.3000	13.3000	+1.527%	1	27	+421.278%
2026-03-23	14.3200	14.3200	13.1000	13.1000	-20.846%	7	26	+429.237%
2026-03-19	16.5500	16.5500	16.5500	16.5500	-2.245%	1	21	+318.912%
2026-03-18	16.9300	16.9300	16.9300	16.9300	-1.570%	1	22	+309.510%
2026-03-17	16.5500	17.2000	16.5500	17.2000	-1.149%	3	22	+303.081%
2026-03-16	17.3000	17.4000	17.2500	17.4000	+3.571%	5	22	+298.448%
2026-03-13	16.4000	16.8000	16.4000	16.8000	-4.545%	6	18	+312.679%
2026-03-11	17.0000	17.6500	17.0000	17.6000	0.000%	14	16	+293.920%
2026-03-10	18.0000	18.0000	17.6000	17.6000	+1.149%	6	18	+293.920%
2026-03-09	17.4000	17.4000	17.4000	17.4000	-16.945%	3	16	+298.448%
2026-03-02	20.9500	20.9500	20.9500	20.9500	+2.999%	1	13	+230.931%
2026-02-27	20.3400	20.3400	20.3400	20.3400	-0.489%	1	13	+240.855%
2026-02-26	20.4400	20.4400	20.4400	20.4400	+5.361%	1	12	+239.188%
2026-02-20	17.6700	19.4000	17.6700	19.4000	+29.766%	10	11	+257.371%
2026-02-11	14.9000	14.9500	14.9000	14.9500	-8.000%	2	3	+363.746%
2026-02-10	16.3000	16.3000	16.2500	16.2500	+1.246%	2	2	+326.646%
2026-02-09	16.0500	16.0500	16.0500	16.0500	0.000%	1	1	+331.963%