Dark

UNH20270319C390
UNH Mar 19 2027 390.00 Call (UNH270319C00390000)
option OPRA

EOD

Sep 24, 2026

28.90+5.783%(+1.58)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.8000	28.9000	27.0500	28.9000	+5.783%	14	841	0.000%
2026-09-23	26.8000	27.7500	26.1000	27.3200	-7.858%	38	838	+5.783%
2026-09-22	29.9000	29.9000	28.1300	29.6500	-3.105%	20	815	-2.530%
2026-09-21	29.0000	30.6000	29.0000	30.6000	-0.326%	6	799	-5.556%
2026-09-18	29.1000	30.7000	29.1000	30.7000	-2.817%	34	798	-5.863%
2026-09-17	32.0000	32.2900	31.5900	31.5900	+1.903%	3	787	-8.515%
2026-09-16	29.8000	32.1000	29.8000	31.0000	+1.639%	33	788	-6.774%
2026-09-15	32.0000	32.0000	30.5000	30.5000	-11.466%	33	783	-5.246%
2026-09-14	34.1100	35.5500	33.9500	34.4500	+15.837%	77	775	-16.110%
2026-09-11	33.4900	34.0000	29.6000	29.7400	-18.965%	56	745	-2.824%
2026-09-10	42.7000	42.7000	36.7000	36.7000	-6.018%	11	706	-21.253%
2026-09-09	34.8100	39.0500	32.3000	39.0500	-12.737%	93	702	-25.992%
2026-09-08	39.6500	45.4500	39.6500	44.7500	+8.775%	15	674	-35.419%
2026-09-04	42.3700	42.5300	41.1400	41.1400	-9.781%	5	660	-29.752%
2026-09-03	45.6000	45.6000	45.6000	45.6000	+4.587%	2	660	-36.623%
2026-09-02	43.7500	44.2000	43.5000	43.6000	+6.134%	92	660	-33.716%
2026-09-01	42.4000	42.4000	40.8900	41.0800	+9.840%	5	612	-29.649%
2026-08-31	38.9000	38.9000	37.0000	37.4000	-7.882%	13	608	-22.727%
2026-08-28	40.6000	40.6000	40.6000	40.6000	-1.576%	7	602	-28.818%
2026-08-27	43.5000	43.5000	41.0100	41.2500	-13.847%	16	595	-29.939%
2026-08-26	47.8800	47.8800	47.8800	47.8800	+12.131%	1	601	-39.641%
2026-08-25	42.3700	43.2000	42.3700	42.7000	-2.534%	9	600	-32.319%
2026-08-24	41.7900	43.8100	41.7900	43.8100	+11.193%	14	603	-34.033%
2026-08-21	39.6000	39.7500	39.3500	39.4000	+8.242%	18	603	-26.650%
2026-08-20	37.9900	37.9900	36.2300	36.4000	-2.413%	18	596	-20.604%
2026-08-19	41.5700	41.5700	37.3000	37.3000	-11.296%	52	592	-22.520%
2026-08-18	44.1000	44.1000	42.0500	42.0500	+0.143%	5	561	-31.272%
2026-08-17	44.0200	44.2000	40.8400	41.9900	-11.320%	31	560	-31.174%
2026-08-14	45.8800	47.4000	45.8800	47.3500	+1.828%	173	560	-38.965%
2026-08-13	47.9500	47.9500	46.5000	46.5000	-7.000%	3	409	-37.849%
2026-08-12	48.8600	50.0000	48.8600	50.0000	+0.402%	4	409	-42.200%
2026-08-11	55.2500	55.2500	49.8000	49.8000	-7.435%	2	409	-41.968%
2026-08-10	54.3000	54.3000	53.8000	53.8000	+4.365%	2	409	-46.283%
2026-08-07	51.2000	53.1600	51.2000	51.5500	-10.035%	3	411	-43.938%
2026-08-05	54.4500	57.3000	54.4500	57.3000	+6.209%	2	409	-49.564%
2026-08-04	55.4000	55.4000	53.9500	53.9500	-10.083%	3	409	-46.432%
2026-07-31	60.0000	60.0000	60.0000	60.0000	-10.714%	3	408	-51.833%
2026-07-29	67.2000	67.2000	67.2000	67.2000	-2.609%	1	405	-56.994%
2026-07-28	64.6700	69.0000	64.6700	69.0000	+3.170%	2	405	-58.116%
2026-07-24	66.8800	66.8800	66.8800	66.8800	+1.641%	1	404	-56.788%
2026-07-23	65.8000	65.8000	65.8000	65.8000	-8.864%	1	403	-56.079%
2026-07-17	72.2000	72.2000	72.2000	72.2000	+6.176%	3	403	-59.972%
2026-07-16	88.4200	91.4300	68.0000	68.0000	+2.256%	44	400	-57.500%
2026-07-15	66.5000	66.5000	66.5000	66.5000	-4.427%	8	411	-56.541%
2026-07-10	72.4500	72.4500	68.6700	69.5800	+7.792%	3	413	-58.465%
2026-07-06	64.5500	64.5500	64.5500	64.5500	-9.644%	1	413	-55.229%
2026-07-02	71.4800	71.4800	71.4400	71.4400	+11.625%	30	415	-59.546%
2026-06-30	64.0000	64.0000	64.0000	64.0000	-1.840%	5	415	-54.844%
2026-06-29	65.2000	65.2000	65.2000	65.2000	-7.386%	1	420	-55.675%
2026-06-26	70.4000	70.4000	70.4000	70.4000	+10.293%	1	420	-58.949%
2026-06-25	63.8300	63.8300	63.8300	63.8300	+12.973%	1	420	-54.723%
2026-06-18	56.5000	56.5000	56.5000	56.5000	+2.448%	1	426	-48.850%
2026-06-17	59.2900	59.2900	55.1500	55.1500	-7.930%	5	426	-47.597%
2026-06-16	59.9000	59.9000	59.9000	59.9000	-3.976%	1	426	-51.753%
2026-06-15	58.0000	63.2500	58.0000	62.3800	+6.833%	5	427	-53.671%
2026-06-11	58.6200	58.6200	58.3900	58.3900	-7.830%	2	427	-50.505%
2026-06-09	63.0000	63.3500	62.4000	63.3500	+5.583%	3	428	-54.380%
2026-06-08	59.0300	60.0000	59.0300	60.0000	+5.820%	3	429	-51.833%
2026-06-05	54.9500	56.7000	54.9500	56.7000	+7.427%	2	429	-49.030%
2026-06-04	51.6400	55.8100	51.6400	52.7800	+29.363%	15	430	-45.244%
2026-06-02	40.8000	41.4000	40.7800	40.8000	-4.113%	7	422	-29.167%
2026-06-01	44.2800	44.2800	42.5000	42.5500	+0.118%	40	423	-32.080%
2026-05-29	42.0200	42.5000	42.0200	42.5000	-7.306%	2	384	-32.000%
2026-05-28	45.8500	45.8500	45.8500	45.8500	+3.499%	1	385	-36.968%
2026-05-27	43.9600	44.3000	43.9600	44.3000	+3.023%	50	384	-34.763%
2026-05-26	43.0000	43.0000	41.8000	43.0000	-10.323%	25	336	-32.791%
2026-05-22	43.7400	47.9500	43.7400	47.9500	+6.936%	6	315	-39.729%
2026-05-21	44.8400	44.8400	44.8400	44.8400	-7.546%	1	313	-35.549%
2026-05-20	50.5500	50.5500	48.5000	48.5000	-7.619%	2	313	-40.412%
2026-05-19	53.8000	53.8000	52.0000	52.5000	+10.178%	3	312	-44.952%
2026-05-18	47.2500	47.7300	47.1600	47.6500	-7.278%	7	312	-39.349%
2026-05-15	54.5000	54.5000	51.3900	51.3900	-8.232%	2	312	-43.763%
2026-05-14	55.7000	56.0000	55.7000	56.0000	-0.885%	2	311	-48.393%
2026-05-13	53.9600	57.6400	53.9600	56.5000	+4.630%	10	309	-48.850%
2026-05-12	44.7500	55.0000	44.7500	54.0000	+25.232%	27	309	-46.481%
2026-05-11	44.0000	44.0000	41.8000	43.1200	+6.680%	16	309	-32.978%
2026-05-08	40.4200	40.4200	40.4200	40.4200	+14.634%	1	299	-28.501%
2026-05-07	34.2500	35.4200	33.9500	35.2600	+0.743%	16	298	-18.037%
2026-05-06	34.0000	35.2500	34.0000	35.0000	+7.759%	12	291	-17.429%
2026-05-05	35.7300	35.7300	32.4800	32.4800	-11.739%	13	282	-11.022%
2026-05-04	35.2200	36.8000	35.2200	36.8000	-0.406%	83	279	-21.467%
2026-05-01	37.2000	37.4700	36.9500	36.9500	-1.335%	17	180	-21.786%
2026-04-30	35.0000	37.7500	35.0000	37.4500	+0.808%	22	180	-22.830%
2026-04-29	36.8000	37.1500	36.8000	37.1500	+0.678%	13	162	-22.207%
2026-04-28	34.0000	38.1100	34.0000	36.9000	+21.702%	47	150	-21.680%
2026-04-27	29.8000	30.3500	29.8000	30.3200	-3.162%	6	112	-4.683%
2026-04-24	30.1000	31.3100	30.1000	31.3100	+1.987%	4	108	-7.697%
2026-04-23	30.7000	30.7000	30.7000	30.7000	-0.325%	1	109	-5.863%
2026-04-22	30.1700	32.5000	30.0500	30.8000	+2.326%	39	108	-6.169%
2026-04-21	28.3500	31.3000	28.3000	30.1000	+49.084%	85	87	-3.987%
2026-04-17	20.1400	20.1900	20.1400	20.1900	+10.328%	2	87	+43.140%
2026-04-16	18.2000	18.3000	18.2000	18.3000	+7.965%	2	86	+57.923%
2026-04-15	17.4400	17.4400	16.7000	16.9500	-4.775%	5	85	+70.501%
2026-04-14	17.8000	17.8000	17.8000	17.8000	+6.843%	1	82	+62.360%
2026-04-13	16.6600	16.6600	16.6600	16.6600	+12.949%	1	84	+73.469%
2026-04-10	16.1500	16.1500	14.7500	14.7500	-4.531%	4	84	+95.932%
2026-04-09	15.4500	15.4500	15.4500	15.4500	-0.643%	5	84	+87.055%
2026-04-08	15.5500	15.5500	15.5500	15.5500	+50.971%	1	79	+85.852%
2026-04-01	10.3000	10.3000	10.3000	10.3000	+2.386%	1	78	+180.583%
2026-03-31	10.0600	10.0600	10.0600	10.0600	+19.053%	1	77	+187.276%
2026-03-27	8.4500	8.4500	8.4500	8.4500	-17.802%	1	76	+242.012%
2026-03-24	10.2900	10.2900	10.2800	10.2800	+3.317%	2	76	+181.128%
2026-03-23	9.9500	9.9500	9.9500	9.9500	-15.821%	1	75	+190.452%
2026-03-20	11.8500	11.8500	11.8200	11.8200	-5.817%	2	75	+144.501%
2026-03-19	12.8500	12.8500	12.1000	12.5500	-6.622%	6	74	+130.279%
2026-03-18	13.1500	13.5000	13.0000	13.4400	+1.587%	16	71	+115.030%
2026-03-17	12.9700	13.2300	12.9700	13.2300	-4.820%	2	74	+118.443%
2026-03-16	13.6500	13.9000	13.6500	13.9000	+7.336%	7	74	+107.914%
2026-03-13	12.9500	12.9500	12.9500	12.9500	+0.778%	2	74	+123.166%
2026-03-12	13.3000	13.3000	12.6000	12.8500	-9.187%	7	76	+124.903%
2026-03-11	13.5500	14.1500	13.4500	14.1500	+1.434%	10	72	+104.240%
2026-03-09	13.7500	13.9500	13.7500	13.9500	-3.793%	3	71	+107.168%
2026-03-06	14.5000	14.5000	14.5000	14.5000	-10.494%	1	71	+99.310%
2026-03-03	15.5500	16.2000	15.5500	16.2000	-2.410%	11	70	+78.395%
2026-03-02	16.6000	16.6000	16.6000	16.6000	+5.732%	17	70	+74.096%
2026-02-19	15.7000	15.7000	15.7000	15.7000	-9.249%	1	53	+84.076%
2026-02-17	18.0600	18.0600	16.6200	17.3000	+11.254%	14	52	+67.052%
2026-02-12	15.5500	15.5500	15.5500	15.5500	+11.390%	1	42	+85.852%
2026-02-11	13.7100	14.3000	13.5800	13.9600	0.000%	88	41	+107.020%