Dark

UNH20270319C410
UNH Mar 19 2027 410.00 Call (UNH270319C00410000)
option OPRA

EOD

Aug 5, 2026

45.84+6.605%(+2.84)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	42.8700	47.9500	42.8700	45.8400	+6.605%	154	473	0.000%
2026-08-04	42.5000	44.8600	42.5000	43.0000	-9.206%	127	361	+6.605%
2026-08-03	46.9300	47.7500	46.9300	47.3600	-2.351%	4	318	-3.209%
2026-07-31	52.1400	52.1400	48.5000	48.5000	-11.577%	2	318	-5.485%
2026-07-29	54.8500	54.8500	54.8500	54.8500	-5.480%	1	318	-16.427%
2026-07-28	56.0000	58.0300	56.0000	58.0300	+12.680%	5	318	-21.006%
2026-07-27	48.5000	51.5000	48.5000	51.5000	-6.956%	2	316	-10.990%
2026-07-23	53.9200	55.3500	53.9200	55.3500	-8.633%	5	315	-17.182%
2026-07-22	62.0000	62.0000	60.5800	60.5800	-2.761%	31	311	-24.331%
2026-07-21	62.3000	62.3000	62.3000	62.3000	+0.728%	1	281	-26.421%
2026-07-17	60.8500	61.8500	60.8500	61.8500	-9.721%	2	280	-25.885%
2026-07-16	78.6000	78.6000	68.5100	68.5100	+19.252%	10	280	-33.090%
2026-07-14	58.1600	58.1600	57.4500	57.4500	-6.158%	34	282	-20.209%
2026-07-13	61.2200	61.2200	61.2200	61.2200	+5.734%	200	274	-25.123%
2026-07-10	59.3600	59.3600	57.8000	57.9000	-7.390%	11	278	-20.829%
2026-07-09	62.5200	62.5200	62.5200	62.5200	+3.837%	2	279	-26.679%
2026-07-07	60.2100	60.2100	60.2100	60.2100	-1.569%	1	281	-23.866%
2026-07-02	61.1700	61.1700	61.1700	61.1700	+13.762%	1	283	-25.061%
2026-06-30	53.8900	53.8900	53.7700	53.7700	-1.520%	2	283	-14.748%
2026-06-29	57.8500	57.8500	54.5000	54.6000	-6.905%	7	284	-16.044%
2026-06-26	60.0600	60.8800	57.9500	58.6500	+9.015%	10	284	-21.841%
2026-06-25	54.1200	54.5000	53.8000	53.8000	+12.083%	3	288	-14.796%
2026-06-24	48.0000	48.0000	48.0000	48.0000	+2.128%	1	288	-4.500%
2026-06-22	47.0000	47.0000	47.0000	47.0000	+3.070%	2	288	-2.468%
2026-06-18	47.1100	47.1100	45.5300	45.6000	+0.907%	3	285	+0.526%
2026-06-17	48.4700	48.4700	45.1900	45.1900	-8.150%	6	285	+1.438%
2026-06-16	50.5500	50.5500	49.2000	49.2000	-4.224%	2	285	-6.829%
2026-06-15	51.7000	51.7000	51.3700	51.3700	+6.887%	2	275	-10.765%
2026-06-12	49.1000	49.1000	48.0600	48.0600	+0.125%	11	275	-4.619%
2026-06-11	49.0000	49.0000	48.0000	48.0000	-2.459%	4	275	-4.500%
2026-06-10	53.9500	53.9500	49.1000	49.2100	-7.933%	10	271	-6.848%
2026-06-09	52.2600	54.4000	51.7900	53.4500	+4.578%	9	269	-14.238%
2026-06-08	47.8500	51.1100	47.8500	51.1100	+8.977%	18	273	-10.311%
2026-06-05	45.8500	47.5000	45.8500	46.9000	+6.037%	5	279	-2.260%
2026-06-04	44.8100	45.9200	43.6600	44.2300	+35.467%	18	283	+3.640%
2026-06-02	32.6500	32.6500	32.6500	32.6500	-6.714%	1	274	+40.398%
2026-06-01	35.3000	35.3000	34.5000	35.0000	-2.371%	23	275	+30.971%
2026-05-29	34.1000	35.8500	34.1000	35.8500	-3.499%	6	276	+27.866%
2026-05-28	37.1100	37.6500	37.1100	37.1500	+3.771%	3	280	+23.392%
2026-05-27	35.2000	36.1200	35.0100	35.8000	+3.618%	17	284	+28.045%
2026-05-26	36.3200	36.3200	33.6800	34.5500	-8.598%	24	288	+32.677%
2026-05-22	38.3500	39.8000	37.8000	37.8000	+4.046%	25	278	+21.270%
2026-05-21	36.5000	36.5000	36.1000	36.3300	-2.601%	5	277	+26.177%
2026-05-20	37.3000	37.3000	37.3000	37.3000	-11.716%	15	277	+22.895%
2026-05-19	42.2500	42.2500	42.2500	42.2500	+7.506%	1	214	+8.497%
2026-05-18	39.4400	40.8500	38.4300	39.3000	-16.205%	208	214	+16.641%
2026-05-14	46.4000	47.1100	46.4000	46.9000	-0.846%	5	214	-2.260%
2026-05-13	43.5000	48.5500	43.5000	47.3000	+6.292%	31	213	-3.087%
2026-05-12	35.0000	44.5000	35.0000	44.5000	+23.783%	20	213	+3.011%
2026-05-11	35.1000	35.9500	35.1000	35.9500	+11.994%	3	213	+27.510%
2026-05-08	29.9500	32.1000	29.9500	32.1000	+16.262%	19	181	+42.804%
2026-05-06	27.6600	27.6600	27.5500	27.6100	+9.781%	10	163	+66.027%
2026-05-05	28.3000	28.3000	25.1500	25.1500	-11.754%	12	156	+82.266%
2026-05-04	28.8000	29.0000	28.5000	28.5000	-3.226%	42	158	+60.842%
2026-05-01	29.0500	29.9500	29.0500	29.4500	-1.833%	34	104	+55.654%
2026-04-30	29.2500	30.6000	29.0500	30.0000	+0.134%	30	104	+52.800%
2026-04-29	29.8000	29.9600	29.6500	29.9600	+3.310%	11	77	+53.004%
2026-04-28	28.4500	30.1000	28.4500	29.0000	+20.582%	17	67	+58.069%
2026-04-27	24.0500	24.0500	24.0500	24.0500	+0.125%	5	57	+90.603%
2026-04-24	24.0200	24.0200	24.0200	24.0200	-1.959%	5	52	+90.841%
2026-04-23	25.1000	25.3900	24.5000	24.5000	-5.222%	14	52	+87.102%
2026-04-22	25.1000	25.8500	25.1000	25.8500	+64.650%	21	47	+77.331%
2026-04-20	15.7000	15.7000	15.4500	15.7000	-2.484%	3	38	+191.975%
2026-04-17	16.1000	16.1000	16.1000	16.1000	+19.970%	3	38	+184.720%
2026-04-15	13.4200	13.4200	13.4200	13.4200	+7.018%	1	38	+241.580%
2026-04-13	12.5400	12.5400	12.5400	12.5400	+3.636%	1	37	+265.550%
2026-04-10	12.1000	12.1000	12.1000	12.1000	+2.891%	1	36	+278.843%
2026-04-09	11.6500	11.7600	11.6500	11.7600	-1.176%	2	36	+289.796%
2026-04-08	12.8800	12.8800	11.9000	11.9000	-12.693%	4	36	+285.210%
2026-04-07	13.0000	13.6300	13.0000	13.6300	+57.937%	2	36	+236.317%
2026-04-06	8.7000	8.7000	8.6300	8.6300	+5.244%	2	36	+431.170%
2026-04-01	8.2000	8.2000	8.2000	8.2000	+21.481%	1	36	+459.024%
2026-03-27	6.7500	6.7500	6.7500	6.7500	-17.178%	1	37	+579.111%
2026-03-23	8.8400	8.8400	8.1500	8.1500	-15.104%	13	37	+462.454%
2026-03-20	9.6000	9.6000	9.6000	9.6000	-1.031%	1	31	+377.500%
2026-03-19	9.7000	9.7000	9.7000	9.7000	-8.491%	1	31	+372.577%
2026-03-17	10.6000	10.6000	10.6000	10.6000	-3.019%	1	32	+332.453%
2026-03-11	10.9300	10.9300	10.9300	10.9300	-11.138%	10	31	+319.396%
2026-03-05	12.5000	12.5000	12.3000	12.3000	-6.464%	14	31	+272.683%
2026-03-03	13.1500	13.1500	13.1500	13.1500	-1.498%	6	25	+248.593%
2026-03-02	13.3500	13.3500	13.3500	13.3500	-3.749%	5	19	+243.371%
2026-02-17	13.8200	13.8700	13.8200	13.8700	+2.135%	11	14	+230.497%
2026-02-13	13.5800	13.5800	13.5800	13.5800	+20.604%	1	2	+237.555%
2026-02-11	11.2600	11.2600	11.2600	11.2600	+2.364%	1	2	+307.105%
2026-02-06	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	+316.727%