Dark

UNH20270319C380
UNH Mar 19 2027 380.00 Call (UNH270319C00380000)
option OPRA

EOD

Aug 5, 2026

63.00+4.599%(+2.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	60.5000	63.0000	60.5000	63.0000	+4.599%	2	331	0.000%
2026-08-04	59.7000	60.2300	59.7000	60.2300	-5.447%	3	330	+4.599%
2026-08-03	64.6500	64.6500	63.7000	63.7000	-6.434%	11	329	-1.099%
2026-07-31	67.0000	68.0800	67.0000	68.0800	-2.226%	2	338	-7.462%
2026-07-30	67.5000	69.6300	67.5000	69.6300	-5.265%	2	339	-9.522%
2026-07-29	73.5000	73.5000	73.5000	73.5000	-0.943%	1	339	-14.286%
2026-07-28	68.6800	74.2000	68.6800	74.2000	+4.581%	2	338	-15.094%
2026-07-24	75.0000	75.0000	70.9500	70.9500	-1.294%	4	340	-11.205%
2026-07-23	75.0000	75.0000	71.0000	71.8800	-7.192%	86	342	-12.354%
2026-07-22	81.0000	81.0000	77.4500	77.4500	-1.375%	2	403	-18.657%
2026-07-21	78.5300	78.5300	78.5300	78.5300	+9.069%	1	403	-19.776%
2026-07-20	74.0000	74.0000	72.0000	72.0000	-12.002%	43	404	-12.500%
2026-07-17	77.0000	81.8200	77.0000	81.8200	+2.326%	4	438	-23.002%
2026-07-16	95.2400	99.0000	79.9600	79.9600	+11.056%	4	438	-21.211%
2026-07-15	72.0000	72.0000	72.0000	72.0000	-5.226%	1	437	-12.500%
2026-07-14	81.4000	81.4000	75.5000	75.9700	-2.315%	102	437	-17.073%
2026-07-13	77.7700	77.7700	77.7700	77.7700	-0.128%	1	507	-18.992%
2026-07-07	77.0000	77.8700	76.0000	77.8700	+8.153%	27	508	-19.096%
2026-07-06	72.0000	72.0000	72.0000	72.0000	-5.524%	1	484	-12.500%
2026-07-01	75.0000	76.2100	75.0000	76.2100	+7.429%	2	484	-17.334%
2026-06-30	69.0000	70.9400	69.0000	70.9400	-6.658%	2	485	-11.193%
2026-06-29	76.0000	76.0000	76.0000	76.0000	-1.106%	1	484	-17.105%
2026-06-26	76.5700	76.8500	76.5700	76.8500	+21.444%	2	484	-18.022%
2026-06-22	63.2800	63.2800	63.2800	63.2800	+5.379%	4	483	-0.442%
2026-06-18	61.7000	62.2000	59.7500	60.0500	+0.924%	4	481	+4.913%
2026-06-17	64.3200	64.3200	59.5000	59.5000	-8.179%	2	481	+5.882%
2026-06-11	65.3500	65.4900	64.8000	64.8000	-5.470%	7	481	-2.778%
2026-06-09	66.8000	68.5500	66.0000	68.5500	+5.283%	199	480	-8.096%
2026-06-08	62.5000	65.1100	62.5000	65.1100	+4.243%	3	410	-3.241%
2026-06-05	62.5000	63.0000	61.6500	62.4600	+4.100%	15	411	+0.865%
2026-06-04	57.0000	60.4500	56.6900	60.0000	+20.000%	44	417	+5.000%
2026-06-03	51.8700	51.8700	50.0000	50.0000	+5.352%	4	414	+26.000%
2026-06-01	48.0000	48.0000	47.4600	47.4600	+0.232%	3	412	+32.743%
2026-05-29	48.0000	48.0000	47.3500	47.3500	-3.446%	2	412	+33.052%
2026-05-28	52.1300	52.1300	49.0400	49.0400	-1.109%	6	411	+28.467%
2026-05-27	49.5900	49.5900	49.5900	49.5900	+4.400%	22	411	+27.042%
2026-05-26	48.0000	48.0000	46.5000	47.5000	-8.478%	24	409	+32.632%
2026-05-22	53.2000	53.2000	51.9000	51.9000	+0.875%	36	406	+21.387%
2026-05-21	49.8800	51.4500	49.8800	51.4500	+3.272%	4	398	+22.449%
2026-05-20	52.3500	52.3500	49.8200	49.8200	-11.667%	3	398	+26.455%
2026-05-19	56.4000	56.4000	56.4000	56.4000	+3.486%	1	392	+11.702%
2026-05-18	52.5700	54.5000	51.3800	54.5000	-1.607%	22	392	+15.596%
2026-05-15	58.2500	58.2500	55.3900	55.3900	-10.227%	3	392	+13.739%
2026-05-14	59.9500	61.7000	59.5000	61.7000	-1.138%	11	403	+2.107%
2026-05-13	64.1300	64.1300	62.4100	62.4100	+8.219%	2	401	+0.945%
2026-05-12	49.7700	57.6700	49.2700	57.6700	+18.638%	45	401	+9.242%
2026-05-11	47.0000	48.6400	47.0000	48.6100	+15.628%	4	401	+29.603%
2026-05-08	43.1000	43.1000	41.6200	42.0400	+8.856%	60	368	+49.857%
2026-05-07	38.8200	38.8200	38.6200	38.6200	-1.730%	17	377	+63.128%
2026-05-06	36.8000	39.3000	36.8000	39.3000	+7.671%	39	361	+60.305%
2026-05-05	37.5900	37.5900	36.5000	36.5000	-9.988%	8	323	+72.603%
2026-05-04	40.6200	40.6500	40.2400	40.5500	-2.874%	16	315	+55.364%
2026-05-01	43.2500	43.2500	41.7000	41.7500	-1.765%	19	304	+50.898%
2026-04-30	40.0000	42.5000	40.0000	42.5000	+2.410%	2	304	+48.235%
2026-04-29	39.6000	42.0500	39.6000	41.5000	-0.718%	18	302	+51.807%
2026-04-28	40.3000	42.3500	40.2200	41.8000	+25.714%	44	292	+50.718%
2026-04-27	32.4000	33.2500	32.4000	33.2500	-3.763%	11	275	+89.474%
2026-04-24	34.1000	34.5500	34.1000	34.5500	+1.023%	9	271	+82.344%
2026-04-23	35.0500	35.3000	33.7600	34.2000	-0.870%	87	270	+84.211%
2026-04-22	36.0000	36.3500	34.5000	34.5000	+5.991%	52	236	+82.609%
2026-04-21	41.2000	41.2000	31.1000	32.5500	+40.605%	87	177	+93.548%
2026-04-20	23.1500	23.1500	23.1500	23.1500	+1.446%	1	177	+172.138%
2026-04-17	22.7200	22.9500	22.7200	22.8200	+15.779%	18	176	+176.074%
2026-04-16	19.7100	19.7100	19.7100	19.7100	-4.966%	1	176	+219.635%
2026-04-14	21.1800	21.1800	20.7000	20.7400	+18.854%	5	176	+203.761%
2026-04-09	17.3500	17.4600	17.2300	17.4500	-2.514%	16	171	+261.032%
2026-04-08	17.9500	17.9500	17.9000	17.9000	-12.683%	26	156	+251.955%
2026-04-07	18.7200	20.5000	18.0000	20.5000	+68.033%	39	130	+207.317%
2026-04-02	12.0000	12.2000	12.0000	12.2000	+28.556%	5	88	+416.393%
2026-03-30	9.4900	9.4900	9.4900	9.4900	+4.400%	1	88	+563.857%
2026-03-27	10.4500	10.4500	9.0900	9.0900	-17.364%	59	88	+593.069%
2026-03-25	12.0000	12.0000	11.0000	11.0000	-6.383%	3	58	+472.727%
2026-03-24	11.2600	11.7500	11.2600	11.7500	-2.409%	12	57	+436.170%
2026-03-23	12.0400	12.0400	12.0400	12.0400	-12.436%	10	57	+423.256%
2026-03-20	13.7500	13.7500	13.7500	13.7500	-5.172%	1	47	+358.182%
2026-03-19	14.4700	14.5000	14.4700	14.5000	-5.229%	6	47	+334.483%
2026-03-17	14.8900	15.3000	14.8800	15.3000	-3.165%	3	47	+311.765%
2026-03-16	15.2900	15.8000	15.2900	15.8000	+8.591%	3	46	+298.734%
2026-03-13	13.8200	14.5500	13.8200	14.5500	+2.465%	5	44	+332.990%
2026-03-12	14.2000	14.2000	14.2000	14.2000	-11.250%	3	43	+343.662%
2026-03-11	15.7000	16.0000	15.7000	16.0000	-6.433%	3	42	+293.750%
2026-03-05	17.1000	17.1000	17.1000	17.1000	-7.065%	1	42	+268.421%
2026-03-02	18.4000	18.5500	18.4000	18.4000	-0.541%	5	41	+242.391%
2026-02-27	18.7500	18.7500	18.5000	18.5000	+17.684%	7	36	+240.541%
2026-02-25	15.7200	15.7200	15.7200	15.7200	+16.272%	1	28	+300.763%
2026-02-24	13.5200	13.5200	13.5200	13.5200	-11.749%	10	28	+365.976%
2026-02-23	16.7000	16.7000	15.3200	15.3200	-17.055%	25	28	+311.227%
2026-02-17	20.0300	20.0300	18.4400	18.4700	-2.016%	5	15	+241.094%
2026-02-13	18.8500	18.8500	18.8500	18.8500	+8.708%	3	11	+234.218%
2026-02-12	17.3400	17.3400	17.3400	17.3400	+15.369%	10	11	+263.322%
2026-02-09	15.0300	15.0300	15.0300	15.0300	0.000%	1	1	+319.162%