Dark

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

EOD

Sep 24, 2026

33.50+6.013%(+1.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.2500	33.5000	32.2500	33.5000	+6.013%	4	579	0.000%
2026-09-23	31.5000	32.2200	30.0000	31.6000	-6.757%	18	579	+6.013%
2026-09-22	35.0000	35.0000	32.5000	33.8900	-3.171%	14	568	-1.151%
2026-09-21	34.2300	35.0000	33.3200	35.0000	-0.625%	11	564	-4.286%
2026-09-18	33.8000	35.2200	33.7600	35.2200	+0.571%	20	561	-4.884%
2026-09-17	36.7500	36.7500	35.0200	35.0200	-3.526%	27	547	-4.340%
2026-09-16	34.8000	36.3000	34.8000	36.3000	+1.114%	3	535	-7.713%
2026-09-15	36.5000	36.5000	35.8300	35.9000	-10.918%	11	533	-6.685%
2026-09-14	39.0000	40.3000	38.7100	40.3000	+16.643%	8	528	-16.873%
2026-09-11	41.0000	41.0000	34.2900	34.5500	-19.276%	45	527	-3.039%
2026-09-10	47.1400	47.1400	42.8000	42.8000	-0.465%	10	490	-21.729%
2026-09-09	44.0000	44.0000	36.0000	43.0000	-15.686%	29	495	-22.093%
2026-09-08	44.0000	51.6900	44.0000	51.0000	+9.466%	5	476	-34.314%
2026-09-04	48.0000	48.0000	46.5900	46.5900	-4.918%	80	399	-28.096%
2026-09-03	50.2000	50.5000	49.0000	49.0000	+1.031%	5	399	-31.633%
2026-09-02	48.5000	48.5000	48.5000	48.5000	+12.529%	24	395	-30.928%
2026-08-31	44.3000	44.3000	41.9000	43.1000	-5.998%	20	374	-22.274%
2026-08-28	45.8500	45.8500	45.8500	45.8500	-1.925%	35	362	-26.936%
2026-08-27	46.7500	46.7500	46.7500	46.7500	-1.992%	1	362	-28.342%
2026-08-24	47.6000	47.7000	47.6000	47.7000	+8.904%	13	361	-29.769%
2026-08-21	43.7100	44.2800	42.5000	43.8000	+2.098%	27	354	-23.516%
2026-08-19	42.9000	43.7000	42.9000	42.9000	-9.684%	10	354	-21.911%
2026-08-18	47.5000	47.5000	47.5000	47.5000	-0.835%	3	352	-29.474%
2026-08-17	49.0000	49.0000	46.9300	47.9000	-5.616%	9	349	-30.063%
2026-08-13	50.7500	50.7500	50.7500	50.7500	-10.651%	1	350	-33.990%
2026-08-12	55.8000	56.8000	54.6000	56.8000	-4.858%	46	350	-41.021%
2026-08-10	60.2200	60.2200	59.7000	59.7000	+1.531%	5	335	-43.886%
2026-08-07	57.0000	59.1800	57.0000	58.8000	+6.329%	6	332	-43.027%
2026-08-06	56.1500	56.1500	55.3000	55.3000	-12.222%	4	333	-39.421%
2026-08-05	60.5000	63.0000	60.5000	63.0000	+4.599%	2	331	-46.825%
2026-08-04	59.7000	60.2300	59.7000	60.2300	-5.447%	3	330	-44.380%
2026-08-03	64.6500	64.6500	63.7000	63.7000	-6.434%	11	329	-47.410%
2026-07-31	67.0000	68.0800	67.0000	68.0800	-2.226%	2	338	-50.793%
2026-07-30	67.5000	69.6300	67.5000	69.6300	-5.265%	2	339	-51.889%
2026-07-29	73.5000	73.5000	73.5000	73.5000	-0.943%	1	339	-54.422%
2026-07-28	68.6800	74.2000	68.6800	74.2000	+4.581%	2	338	-54.852%
2026-07-24	75.0000	75.0000	70.9500	70.9500	-1.294%	4	340	-52.784%
2026-07-23	75.0000	75.0000	71.0000	71.8800	-7.192%	86	342	-53.395%
2026-07-22	81.0000	81.0000	77.4500	77.4500	-1.375%	2	403	-56.746%
2026-07-21	78.5300	78.5300	78.5300	78.5300	+9.069%	1	403	-57.341%
2026-07-20	74.0000	74.0000	72.0000	72.0000	-12.002%	43	404	-53.472%
2026-07-17	77.0000	81.8200	77.0000	81.8200	+2.326%	4	438	-59.056%
2026-07-16	95.2400	99.0000	79.9600	79.9600	+11.056%	4	438	-58.104%
2026-07-15	72.0000	72.0000	72.0000	72.0000	-5.226%	1	437	-53.472%
2026-07-14	81.4000	81.4000	75.5000	75.9700	-2.315%	102	437	-55.904%
2026-07-13	77.7700	77.7700	77.7700	77.7700	-0.128%	1	507	-56.924%
2026-07-07	77.0000	77.8700	76.0000	77.8700	+8.153%	27	508	-56.980%
2026-07-06	72.0000	72.0000	72.0000	72.0000	-5.524%	1	484	-53.472%
2026-07-01	75.0000	76.2100	75.0000	76.2100	+7.429%	2	484	-56.043%
2026-06-30	69.0000	70.9400	69.0000	70.9400	-6.658%	2	485	-52.777%
2026-06-29	76.0000	76.0000	76.0000	76.0000	-1.106%	1	484	-55.921%
2026-06-26	76.5700	76.8500	76.5700	76.8500	+21.444%	2	484	-56.409%
2026-06-22	63.2800	63.2800	63.2800	63.2800	+5.379%	4	483	-47.061%
2026-06-18	61.7000	62.2000	59.7500	60.0500	+0.924%	4	481	-44.213%
2026-06-17	64.3200	64.3200	59.5000	59.5000	-8.179%	2	481	-43.697%
2026-06-11	65.3500	65.4900	64.8000	64.8000	-5.470%	7	481	-48.302%
2026-06-09	66.8000	68.5500	66.0000	68.5500	+5.283%	199	480	-51.131%
2026-06-08	62.5000	65.1100	62.5000	65.1100	+4.243%	3	410	-48.549%
2026-06-05	62.5000	63.0000	61.6500	62.4600	+4.100%	15	411	-46.366%
2026-06-04	57.0000	60.4500	56.6900	60.0000	+20.000%	44	417	-44.167%
2026-06-03	51.8700	51.8700	50.0000	50.0000	+5.352%	4	414	-33.000%
2026-06-01	48.0000	48.0000	47.4600	47.4600	+0.232%	3	412	-29.414%
2026-05-29	48.0000	48.0000	47.3500	47.3500	-3.446%	2	412	-29.250%
2026-05-28	52.1300	52.1300	49.0400	49.0400	-1.109%	6	411	-31.688%
2026-05-27	49.5900	49.5900	49.5900	49.5900	+4.400%	22	411	-32.446%
2026-05-26	48.0000	48.0000	46.5000	47.5000	-8.478%	24	409	-29.474%
2026-05-22	53.2000	53.2000	51.9000	51.9000	+0.875%	36	406	-35.453%
2026-05-21	49.8800	51.4500	49.8800	51.4500	+3.272%	4	398	-34.888%
2026-05-20	52.3500	52.3500	49.8200	49.8200	-11.667%	3	398	-32.758%
2026-05-19	56.4000	56.4000	56.4000	56.4000	+3.486%	1	392	-40.603%
2026-05-18	52.5700	54.5000	51.3800	54.5000	-1.607%	22	392	-38.532%
2026-05-15	58.2500	58.2500	55.3900	55.3900	-10.227%	3	392	-39.520%
2026-05-14	59.9500	61.7000	59.5000	61.7000	-1.138%	11	403	-45.705%
2026-05-13	64.1300	64.1300	62.4100	62.4100	+8.219%	2	401	-46.323%
2026-05-12	49.7700	57.6700	49.2700	57.6700	+18.638%	45	401	-41.911%
2026-05-11	47.0000	48.6400	47.0000	48.6100	+15.628%	4	401	-31.084%
2026-05-08	43.1000	43.1000	41.6200	42.0400	+8.856%	60	368	-20.314%
2026-05-07	38.8200	38.8200	38.6200	38.6200	-1.730%	17	377	-13.257%
2026-05-06	36.8000	39.3000	36.8000	39.3000	+7.671%	39	361	-14.758%
2026-05-05	37.5900	37.5900	36.5000	36.5000	-9.988%	8	323	-8.219%
2026-05-04	40.6200	40.6500	40.2400	40.5500	-2.874%	16	315	-17.386%
2026-05-01	43.2500	43.2500	41.7000	41.7500	-1.765%	19	304	-19.760%
2026-04-30	40.0000	42.5000	40.0000	42.5000	+2.410%	2	304	-21.176%
2026-04-29	39.6000	42.0500	39.6000	41.5000	-0.718%	18	302	-19.277%
2026-04-28	40.3000	42.3500	40.2200	41.8000	+25.714%	44	292	-19.856%
2026-04-27	32.4000	33.2500	32.4000	33.2500	-3.763%	11	275	+0.752%
2026-04-24	34.1000	34.5500	34.1000	34.5500	+1.023%	9	271	-3.039%
2026-04-23	35.0500	35.3000	33.7600	34.2000	-0.870%	87	270	-2.047%
2026-04-22	36.0000	36.3500	34.5000	34.5000	+5.991%	52	236	-2.899%
2026-04-21	41.2000	41.2000	31.1000	32.5500	+40.605%	87	177	+2.919%
2026-04-20	23.1500	23.1500	23.1500	23.1500	+1.446%	1	177	+44.708%
2026-04-17	22.7200	22.9500	22.7200	22.8200	+15.779%	18	176	+46.801%
2026-04-16	19.7100	19.7100	19.7100	19.7100	-4.966%	1	176	+69.964%
2026-04-14	21.1800	21.1800	20.7000	20.7400	+18.854%	5	176	+61.524%
2026-04-09	17.3500	17.4600	17.2300	17.4500	-2.514%	16	171	+91.977%
2026-04-08	17.9500	17.9500	17.9000	17.9000	-12.683%	26	156	+87.151%
2026-04-07	18.7200	20.5000	18.0000	20.5000	+68.033%	39	130	+63.415%
2026-04-02	12.0000	12.2000	12.0000	12.2000	+28.556%	5	88	+174.590%
2026-03-30	9.4900	9.4900	9.4900	9.4900	+4.400%	1	88	+253.003%
2026-03-27	10.4500	10.4500	9.0900	9.0900	-17.364%	59	88	+268.537%
2026-03-25	12.0000	12.0000	11.0000	11.0000	-6.383%	3	58	+204.545%
2026-03-24	11.2600	11.7500	11.2600	11.7500	-2.409%	12	57	+185.106%
2026-03-23	12.0400	12.0400	12.0400	12.0400	-12.436%	10	57	+178.239%
2026-03-20	13.7500	13.7500	13.7500	13.7500	-5.172%	1	47	+143.636%
2026-03-19	14.4700	14.5000	14.4700	14.5000	-5.229%	6	47	+131.034%
2026-03-17	14.8900	15.3000	14.8800	15.3000	-3.165%	3	47	+118.954%
2026-03-16	15.2900	15.8000	15.2900	15.8000	+8.591%	3	46	+112.025%
2026-03-13	13.8200	14.5500	13.8200	14.5500	+2.465%	5	44	+130.241%
2026-03-12	14.2000	14.2000	14.2000	14.2000	-11.250%	3	43	+135.915%
2026-03-11	15.7000	16.0000	15.7000	16.0000	-6.433%	3	42	+109.375%
2026-03-05	17.1000	17.1000	17.1000	17.1000	-7.065%	1	42	+95.906%
2026-03-02	18.4000	18.5500	18.4000	18.4000	-0.541%	5	41	+82.065%
2026-02-27	18.7500	18.7500	18.5000	18.5000	+17.684%	7	36	+81.081%
2026-02-25	15.7200	15.7200	15.7200	15.7200	+16.272%	1	28	+113.104%
2026-02-24	13.5200	13.5200	13.5200	13.5200	-11.749%	10	28	+147.781%
2026-02-23	16.7000	16.7000	15.3200	15.3200	-17.055%	25	28	+118.668%
2026-02-17	20.0300	20.0300	18.4400	18.4700	-2.016%	5	15	+81.375%
2026-02-13	18.8500	18.8500	18.8500	18.8500	+8.708%	3	11	+77.719%
2026-02-12	17.3400	17.3400	17.3400	17.3400	+15.369%	10	11	+93.195%
2026-02-09	15.0300	15.0300	15.0300	15.0300	0.000%	1	1	+122.888%