Dark

UNH20270319C400
UNH Mar 19 2027 400.00 Call (UNH270319C00400000)
option OPRA

EOD

Sep 24, 2026

25.00+8.225%(+1.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.0000	25.0000	23.0400	25.0000	+8.225%	14	855	0.000%
2026-09-23	22.5000	23.8600	21.4000	23.1000	-6.855%	44	850	+8.225%
2026-09-22	26.4000	26.5000	24.0000	24.8000	-6.942%	149	838	+0.806%
2026-09-21	25.9000	26.7000	24.9300	26.6500	+0.756%	35	803	-6.191%
2026-09-18	25.7500	26.4500	24.9000	26.4500	-0.189%	58	785	-5.482%
2026-09-17	27.6600	27.6600	26.5000	26.5000	-4.676%	9	743	-5.660%
2026-09-16	27.6500	27.9500	27.6500	27.8000	+3.886%	15	740	-10.072%
2026-09-15	27.9500	27.9500	26.3500	26.7600	-10.800%	35	726	-6.577%
2026-09-14	29.4600	31.5000	28.9500	30.0000	+11.111%	35	731	-16.667%
2026-09-11	30.1400	30.8000	25.8800	27.0000	-16.923%	61	727	-7.407%
2026-09-10	32.5000	33.6500	32.0500	32.5000	-3.846%	18	738	-23.077%
2026-09-09	32.0000	33.8000	27.8500	33.8000	-13.444%	25	734	-26.036%
2026-09-08	35.6300	40.7000	35.6300	39.0500	+9.384%	69	723	-35.980%
2026-09-04	36.8000	36.8000	35.7000	35.7000	-12.328%	13	701	-29.972%
2026-09-03	38.8800	40.7200	38.8800	40.7200	+6.180%	9	701	-38.605%
2026-09-02	37.5000	38.3500	37.5000	38.3500	+6.380%	37	701	-34.811%
2026-09-01	35.9000	38.0800	35.2500	36.0500	+11.957%	12	676	-30.652%
2026-08-31	34.0000	34.0000	32.2000	32.2000	-10.580%	18	672	-22.360%
2026-08-28	36.6700	36.8700	35.9400	36.0100	-5.112%	19	670	-30.575%
2026-08-27	38.0500	38.0500	37.9500	37.9500	-8.927%	6	662	-34.124%
2026-08-26	43.6000	43.6000	41.2200	41.6700	+11.298%	19	663	-40.005%
2026-08-25	39.2500	39.2500	37.3500	37.4400	-2.118%	31	653	-33.226%
2026-08-24	39.9500	39.9500	36.5000	38.2500	+11.354%	24	656	-34.641%
2026-08-21	34.2500	35.7400	34.2500	34.3500	+10.806%	66	645	-27.220%
2026-08-20	33.5000	33.5000	31.0000	31.0000	-6.061%	84	618	-19.355%
2026-08-19	36.6700	36.6700	33.0000	33.0000	-12.351%	55	573	-24.242%
2026-08-18	37.6800	37.6800	37.0500	37.6500	+1.346%	9	558	-33.599%
2026-08-17	38.9500	39.2000	35.6700	37.1500	-10.568%	29	553	-32.705%
2026-08-14	41.0000	42.0100	40.7500	41.5400	+2.114%	13	537	-39.817%
2026-08-13	41.5800	41.6100	40.3900	40.6800	-9.298%	14	534	-38.545%
2026-08-12	43.8500	44.8500	43.8500	44.8500	+3.175%	2	530	-44.259%
2026-08-11	44.2500	44.2500	43.4700	43.4700	-8.484%	5	530	-42.489%
2026-08-10	49.2000	49.2000	47.5000	47.5000	+0.849%	4	530	-47.368%
2026-08-07	47.0500	47.1500	46.3500	47.1000	+6.441%	11	530	-46.921%
2026-08-06	47.0000	47.0000	44.2500	44.2500	-9.694%	11	530	-43.503%
2026-08-05	43.5000	49.0000	43.5000	49.0000	+0.782%	4	520	-48.980%
2026-08-04	48.6200	48.6200	48.6200	48.6200	-7.952%	1	517	-48.581%
2026-08-03	52.8200	52.8200	52.8200	52.8200	-11.672%	10	516	-52.669%
2026-07-30	59.8000	59.8000	59.8000	59.8000	+3.819%	9	514	-58.194%
2026-07-29	57.6000	57.6000	57.6000	57.6000	-9.191%	1	505	-56.597%
2026-07-28	56.3000	63.4300	56.3000	63.4300	+13.066%	6	504	-60.586%
2026-07-27	55.6000	56.2600	55.4200	56.1000	-1.751%	19	508	-55.437%
2026-07-24	58.2500	58.2500	57.1000	57.1000	-6.286%	2	509	-56.217%
2026-07-23	59.3500	60.9300	59.3500	60.9300	-9.155%	4	509	-58.969%
2026-07-22	67.9400	67.9500	67.0700	67.0700	-0.828%	9	506	-62.726%
2026-07-21	66.3000	68.6000	66.3000	67.6300	+15.964%	217	504	-63.034%
2026-07-20	58.3200	58.3200	58.3200	58.3200	-4.970%	1	435	-57.133%
2026-07-16	83.1300	83.1300	61.3700	61.3700	+3.316%	14	436	-59.263%
2026-07-15	60.0000	60.0000	59.3100	59.4000	-10.864%	5	432	-57.912%
2026-07-14	69.8600	69.8600	66.6400	66.6400	+5.778%	4	433	-62.485%
2026-07-10	63.0000	63.0000	63.0000	63.0000	-1.254%	10	436	-60.317%
2026-07-07	63.8000	63.8000	63.8000	63.8000	+10.000%	1	444	-60.815%
2026-07-06	57.8700	58.0000	57.8700	58.0000	-11.599%	2	444	-56.897%
2026-07-02	65.5000	65.6100	65.5000	65.6100	+5.060%	2	444	-61.896%
2026-07-01	62.7000	62.7000	62.4500	62.4500	+4.747%	3	444	-59.968%
2026-06-30	59.6200	59.6200	59.6200	59.6200	+1.051%	1	443	-58.068%
2026-06-29	61.2500	61.2500	59.0000	59.0000	-9.189%	11	444	-57.627%
2026-06-26	60.7000	67.4500	60.7000	64.9700	+9.895%	13	446	-61.521%
2026-06-25	54.9300	59.8500	54.9300	59.1200	+11.610%	6	452	-57.713%
2026-06-24	54.0000	54.0000	52.7500	52.9700	-1.907%	4	453	-52.803%
2026-06-23	53.8700	54.0500	53.8700	54.0000	+1.218%	3	453	-53.704%
2026-06-22	51.8000	53.3500	51.8000	53.3500	+6.914%	11	454	-53.140%
2026-06-18	51.3700	52.0000	49.9000	49.9000	-1.266%	13	445	-49.900%
2026-06-17	54.3000	54.3000	49.8000	50.5400	-5.533%	8	445	-50.534%
2026-06-16	53.0000	53.5000	53.0000	53.5000	-6.713%	2	445	-53.271%
2026-06-15	49.9300	57.3500	49.9300	57.3500	+7.196%	8	448	-56.408%
2026-06-12	53.5000	53.5000	53.5000	53.5000	-3.290%	1	448	-53.271%
2026-06-11	55.7100	55.7100	55.3200	55.3200	+1.916%	100	448	-54.808%
2026-06-10	55.0500	55.1800	54.2800	54.2800	-6.171%	4	504	-53.943%
2026-06-09	56.4200	58.3000	56.4200	57.8500	+5.585%	21	506	-56.785%
2026-06-08	53.7200	55.0500	51.9900	54.7900	+7.431%	14	506	-54.371%
2026-06-05	52.4000	55.0000	49.6000	51.0000	+3.239%	29	503	-50.980%
2026-06-04	43.9000	51.4000	43.9000	49.4000	+17.062%	42	507	-49.393%
2026-06-03	42.2000	42.2000	42.2000	42.2000	+11.346%	1	518	-40.758%
2026-06-02	38.0300	38.0300	37.9000	37.9000	-1.276%	2	518	-34.037%
2026-06-01	40.0000	40.0000	38.0000	38.3900	+1.026%	9	518	-34.879%
2026-05-29	36.8000	38.0000	36.8000	38.0000	-6.173%	3	513	-34.211%
2026-05-28	42.0000	42.3500	40.5000	40.5000	+2.144%	5	512	-38.272%
2026-05-27	40.5000	40.5000	39.6500	39.6500	+4.342%	3	510	-36.948%
2026-05-26	38.4500	38.8000	36.6900	38.0000	-10.861%	33	512	-34.211%
2026-05-22	41.0500	44.1000	41.0500	42.6300	+6.575%	15	490	-41.356%
2026-05-21	40.9900	40.9900	40.0000	40.0000	-2.439%	6	478	-37.500%
2026-05-20	46.0000	46.0000	41.0000	41.0000	-13.007%	3	478	-39.024%
2026-05-19	46.4000	48.1700	46.4000	47.1300	+10.143%	21	478	-46.955%
2026-05-18	42.7500	44.1500	42.3600	42.7900	-6.572%	36	478	-41.575%
2026-05-15	49.2500	49.2500	45.8000	45.8000	-10.964%	15	478	-45.415%
2026-05-14	50.3000	51.4400	49.3100	51.4400	-0.695%	18	436	-51.400%
2026-05-13	47.5000	53.2800	47.5000	51.8000	+8.573%	57	427	-51.737%
2026-05-12	42.2000	48.6800	42.2000	47.7100	+17.802%	40	427	-47.600%
2026-05-11	38.0200	40.5000	35.8000	40.5000	+11.570%	20	427	-38.272%
2026-05-08	33.9700	36.3000	33.6000	36.3000	+17.400%	57	399	-31.129%
2026-05-06	30.9200	30.9200	30.9200	30.9200	+4.814%	5	351	-19.146%
2026-05-05	29.6700	29.6700	29.5000	29.5000	-9.924%	11	346	-15.254%
2026-05-04	31.8400	32.7500	31.8400	32.7500	-0.607%	73	327	-23.664%
2026-05-01	33.3000	33.4000	32.9000	32.9500	-0.303%	31	263	-24.127%
2026-04-30	32.0000	33.9000	31.1000	33.0500	-0.810%	29	263	-24.357%
2026-04-29	33.1900	33.3200	32.3200	33.3200	-0.508%	15	254	-24.970%
2026-04-28	29.8400	34.1000	29.8400	33.4900	+21.121%	39	241	-25.351%
2026-04-27	26.7900	27.6500	25.7000	27.6500	+0.545%	16	231	-9.584%
2026-04-24	26.8000	27.5500	26.8000	27.5000	-1.786%	11	238	-9.091%
2026-04-23	26.4900	28.0000	26.4900	28.0000	+2.190%	2	238	-10.714%
2026-04-22	28.1000	29.3500	27.0000	27.4000	+6.615%	64	237	-8.759%
2026-04-21	35.9500	35.9500	24.5500	25.7000	+42.778%	58	205	-2.724%
2026-04-20	17.4100	18.0000	17.1100	18.0000	+1.466%	21	205	+38.889%
2026-04-17	16.9500	18.2000	16.9500	17.7400	+10.737%	29	201	+40.924%
2026-04-16	14.4000	16.1000	14.4000	16.0200	+7.734%	3	192	+56.055%
2026-04-15	14.8700	14.8700	14.8700	14.8700	-9.495%	1	190	+68.124%
2026-04-14	16.4300	16.4300	16.4300	16.4300	+13.781%	1	190	+52.161%
2026-04-13	14.2500	14.4400	14.2500	14.4400	+2.703%	2	190	+73.130%
2026-04-10	14.0600	14.0600	14.0600	14.0600	+3.994%	1	190	+77.809%
2026-04-09	13.6500	13.6500	13.3300	13.5200	-12.094%	6	190	+84.911%
2026-04-08	15.3800	15.3800	15.3800	15.3800	+2.533%	1	187	+62.549%
2026-04-07	15.5000	16.1000	14.5000	15.0000	+52.284%	132	188	+66.667%
2026-04-06	9.7600	10.0000	9.7400	9.8500	+7.650%	7	72	+153.807%
2026-04-02	9.1500	9.1500	9.1500	9.1500	+2.809%	1	70	+173.224%
2026-04-01	9.2500	9.2500	8.9000	8.9000	+3.488%	15	70	+180.899%
2026-03-31	8.1900	8.6000	8.1900	8.6000	+17.007%	3	60	+190.698%
2026-03-30	7.3500	7.3500	7.3500	7.3500	+2.797%	1	60	+240.136%
2026-03-27	7.5000	8.3000	7.0500	7.1500	-18.750%	14	60	+249.650%
2026-03-26	9.0500	9.0500	8.5000	8.8000	+1.266%	5	57	+184.091%
2026-03-25	8.9000	8.9000	8.6900	8.6900	+1.637%	2	56	+187.687%
2026-03-24	8.5500	8.5500	8.5500	8.5500	-3.499%	1	58	+192.398%
2026-03-23	9.2000	9.2000	8.8600	8.8600	-19.528%	12	58	+182.167%
2026-03-20	10.9500	11.0100	10.9500	11.0100	-2.133%	2	52	+127.066%
2026-03-19	12.0000	12.0000	10.8500	11.2500	-5.858%	14	51	+122.222%
2026-03-18	11.9500	11.9500	11.9500	11.9500	-4.400%	8	47	+109.205%
2026-03-16	12.3000	12.5000	12.3000	12.5000	+5.042%	8	47	+100.000%
2026-03-13	11.5000	11.9000	11.5000	11.9000	+5.778%	3	52	+110.084%
2026-03-12	11.2500	11.2500	11.2500	11.2500	-15.667%	6	49	+122.222%
2026-03-11	12.3000	13.3400	12.3000	13.3400	+5.039%	16	48	+87.406%
2026-03-10	12.7000	12.7000	12.7000	12.7000	-11.806%	1	40	+96.850%
2026-03-04	14.4000	14.4000	14.4000	14.4000	+3.746%	1	39	+73.611%
2026-03-03	13.8800	13.8800	13.8800	13.8800	-8.079%	1	38	+80.115%
2026-03-02	15.0000	15.1000	14.8000	15.1000	+0.332%	17	38	+65.563%
2026-02-27	15.0500	15.0500	15.0500	15.0500	+20.016%	3	34	+66.113%
2026-02-25	12.5400	12.5400	12.5400	12.5400	+16.978%	1	34	+99.362%
2026-02-24	10.7200	10.7200	10.7200	10.7200	-12.916%	3	34	+133.209%
2026-02-23	12.3100	12.3100	12.3100	12.3100	-16.824%	1	31	+103.087%
2026-02-20	14.8000	14.8000	14.8000	14.8000	-5.732%	1	30	+68.919%
2026-02-13	14.1000	15.7000	14.1000	15.7000	+18.491%	11	18	+59.236%
2026-02-12	12.8800	13.2500	12.8800	13.2500	+12.098%	2	18	+88.679%
2026-02-11	10.8500	11.8200	10.8500	11.8200	+5.536%	20	17	+111.506%
2026-02-10	12.1900	12.1900	11.2000	11.2000	-12.637%	10	11	+123.214%
2026-02-09	12.8200	12.8200	12.8200	12.8200	+1.504%	1	2	+95.008%
2026-02-06	12.6300	12.6300	12.6300	12.6300	0.000%	1	0	+97.941%