Dark

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

EOD

Sep 24, 2026

19.55-2.250%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.5500	19.5500	19.5500	19.5500	-2.250%	1	724	0.000%
2026-09-23	18.3900	20.0000	18.3800	20.0000	-7.621%	5	724	-2.250%
2026-09-22	22.1000	22.1000	21.1200	21.6500	-3.649%	111	727	-9.700%
2026-09-21	21.7200	22.4700	21.3500	22.4700	+3.788%	44	686	-12.995%
2026-09-18	22.3600	22.3600	21.6500	21.6500	-6.277%	17	670	-9.700%
2026-09-17	23.1000	24.5100	23.1000	23.1000	+2.804%	63	678	-15.368%
2026-09-16	24.2000	24.2500	22.4700	22.4700	-2.092%	13	616	-12.995%
2026-09-15	24.5000	24.5000	22.5600	22.9500	-12.405%	7	625	-14.815%
2026-09-14	26.1000	26.2000	26.0000	26.2000	+11.489%	12	623	-25.382%
2026-09-11	26.2000	26.2000	22.7500	23.5000	-15.831%	12	618	-16.809%
2026-09-10	31.5100	31.5100	27.9200	27.9200	-2.853%	45	616	-29.979%
2026-09-09	30.9800	30.9800	23.5400	28.7400	-17.768%	31	621	-31.976%
2026-09-08	30.0500	34.9500	30.0000	34.9500	+11.306%	19	619	-44.063%
2026-09-04	32.7600	32.7600	31.4000	31.4000	-7.511%	2	604	-37.739%
2026-09-03	33.9200	33.9500	33.9200	33.9500	+0.892%	8	604	-42.415%
2026-09-02	33.6500	33.6500	33.6500	33.6500	+6.995%	1	596	-41.902%
2026-09-01	32.2800	32.2800	31.1200	31.4500	+9.965%	6	595	-37.838%
2026-08-31	29.5000	29.6000	28.6000	28.6000	-9.779%	8	595	-31.643%
2026-08-28	31.7000	31.7000	31.7000	31.7000	-8.249%	1	590	-38.328%
2026-08-27	33.4500	34.5500	33.4500	34.5500	-5.368%	10	591	-43.415%
2026-08-26	38.4000	38.6000	36.2500	36.5100	+10.202%	5	589	-46.453%
2026-08-25	33.1300	33.1300	33.1300	33.1300	+1.160%	1	588	-40.990%
2026-08-24	34.1700	34.1700	32.5000	32.7500	+8.732%	4	588	-40.305%
2026-08-21	31.4100	31.4100	30.1200	30.1200	+11.226%	20	587	-35.093%
2026-08-20	29.0400	29.0900	27.0800	27.0800	-5.149%	18	570	-27.806%
2026-08-19	32.0500	32.0500	28.5500	28.5500	-13.010%	27	574	-31.524%
2026-08-18	34.3800	34.3800	32.8200	32.8200	+3.370%	4	558	-40.433%
2026-08-17	33.2200	33.2200	31.5600	31.7500	-13.014%	10	556	-38.425%
2026-08-14	34.9500	37.7500	34.9500	36.5000	+1.728%	31	557	-46.438%
2026-08-13	38.6000	38.6900	35.8800	35.8800	-11.056%	13	529	-45.513%
2026-08-12	39.4800	40.5000	39.4800	40.3400	+5.464%	9	523	-51.537%
2026-08-11	40.1000	40.1000	38.2500	38.2500	-8.119%	7	522	-48.889%
2026-08-10	44.3000	44.3000	41.6300	41.6300	-0.287%	7	519	-53.039%
2026-08-07	42.7900	43.1300	41.3500	41.7500	+2.003%	27	515	-53.174%
2026-08-06	44.8000	44.8000	40.0600	40.9300	-10.711%	49	508	-52.236%
2026-08-05	42.8700	47.9500	42.8700	45.8400	+6.605%	154	473	-57.352%
2026-08-04	42.5000	44.8600	42.5000	43.0000	-9.206%	127	361	-54.535%
2026-08-03	46.9300	47.7500	46.9300	47.3600	-2.351%	4	318	-58.720%
2026-07-31	52.1400	52.1400	48.5000	48.5000	-11.577%	2	318	-59.691%
2026-07-29	54.8500	54.8500	54.8500	54.8500	-5.480%	1	318	-64.357%
2026-07-28	56.0000	58.0300	56.0000	58.0300	+12.680%	5	318	-66.311%
2026-07-27	48.5000	51.5000	48.5000	51.5000	-6.956%	2	316	-62.039%
2026-07-23	53.9200	55.3500	53.9200	55.3500	-8.633%	5	315	-64.679%
2026-07-22	62.0000	62.0000	60.5800	60.5800	-2.761%	31	311	-67.729%
2026-07-21	62.3000	62.3000	62.3000	62.3000	+0.728%	1	281	-68.620%
2026-07-17	60.8500	61.8500	60.8500	61.8500	-9.721%	2	280	-68.391%
2026-07-16	78.6000	78.6000	68.5100	68.5100	+19.252%	10	280	-71.464%
2026-07-14	58.1600	58.1600	57.4500	57.4500	-6.158%	34	282	-65.970%
2026-07-13	61.2200	61.2200	61.2200	61.2200	+5.734%	200	274	-68.066%
2026-07-10	59.3600	59.3600	57.8000	57.9000	-7.390%	11	278	-66.235%
2026-07-09	62.5200	62.5200	62.5200	62.5200	+3.837%	2	279	-68.730%
2026-07-07	60.2100	60.2100	60.2100	60.2100	-1.569%	1	281	-67.530%
2026-07-02	61.1700	61.1700	61.1700	61.1700	+13.762%	1	283	-68.040%
2026-06-30	53.8900	53.8900	53.7700	53.7700	-1.520%	2	283	-63.641%
2026-06-29	57.8500	57.8500	54.5000	54.6000	-6.905%	7	284	-64.194%
2026-06-26	60.0600	60.8800	57.9500	58.6500	+9.015%	10	284	-66.667%
2026-06-25	54.1200	54.5000	53.8000	53.8000	+12.083%	3	288	-63.662%
2026-06-24	48.0000	48.0000	48.0000	48.0000	+2.128%	1	288	-59.271%
2026-06-22	47.0000	47.0000	47.0000	47.0000	+3.070%	2	288	-58.404%
2026-06-18	47.1100	47.1100	45.5300	45.6000	+0.907%	3	285	-57.127%
2026-06-17	48.4700	48.4700	45.1900	45.1900	-8.150%	6	285	-56.738%
2026-06-16	50.5500	50.5500	49.2000	49.2000	-4.224%	2	285	-60.264%
2026-06-15	51.7000	51.7000	51.3700	51.3700	+6.887%	2	275	-61.943%
2026-06-12	49.1000	49.1000	48.0600	48.0600	+0.125%	11	275	-59.322%
2026-06-11	49.0000	49.0000	48.0000	48.0000	-2.459%	4	275	-59.271%
2026-06-10	53.9500	53.9500	49.1000	49.2100	-7.933%	10	271	-60.272%
2026-06-09	52.2600	54.4000	51.7900	53.4500	+4.578%	9	269	-63.424%
2026-06-08	47.8500	51.1100	47.8500	51.1100	+8.977%	18	273	-61.749%
2026-06-05	45.8500	47.5000	45.8500	46.9000	+6.037%	5	279	-58.316%
2026-06-04	44.8100	45.9200	43.6600	44.2300	+35.467%	18	283	-55.799%
2026-06-02	32.6500	32.6500	32.6500	32.6500	-6.714%	1	274	-40.123%
2026-06-01	35.3000	35.3000	34.5000	35.0000	-2.371%	23	275	-44.143%
2026-05-29	34.1000	35.8500	34.1000	35.8500	-3.499%	6	276	-45.467%
2026-05-28	37.1100	37.6500	37.1100	37.1500	+3.771%	3	280	-47.376%
2026-05-27	35.2000	36.1200	35.0100	35.8000	+3.618%	17	284	-45.391%
2026-05-26	36.3200	36.3200	33.6800	34.5500	-8.598%	24	288	-43.415%
2026-05-22	38.3500	39.8000	37.8000	37.8000	+4.046%	25	278	-48.280%
2026-05-21	36.5000	36.5000	36.1000	36.3300	-2.601%	5	277	-46.188%
2026-05-20	37.3000	37.3000	37.3000	37.3000	-11.716%	15	277	-47.587%
2026-05-19	42.2500	42.2500	42.2500	42.2500	+7.506%	1	214	-53.728%
2026-05-18	39.4400	40.8500	38.4300	39.3000	-16.205%	208	214	-50.254%
2026-05-14	46.4000	47.1100	46.4000	46.9000	-0.846%	5	214	-58.316%
2026-05-13	43.5000	48.5500	43.5000	47.3000	+6.292%	31	213	-58.668%
2026-05-12	35.0000	44.5000	35.0000	44.5000	+23.783%	20	213	-56.067%
2026-05-11	35.1000	35.9500	35.1000	35.9500	+11.994%	3	213	-45.619%
2026-05-08	29.9500	32.1000	29.9500	32.1000	+16.262%	19	181	-39.097%
2026-05-06	27.6600	27.6600	27.5500	27.6100	+9.781%	10	163	-29.192%
2026-05-05	28.3000	28.3000	25.1500	25.1500	-11.754%	12	156	-22.266%
2026-05-04	28.8000	29.0000	28.5000	28.5000	-3.226%	42	158	-31.404%
2026-05-01	29.0500	29.9500	29.0500	29.4500	-1.833%	34	104	-33.616%
2026-04-30	29.2500	30.6000	29.0500	30.0000	+0.134%	30	104	-34.833%
2026-04-29	29.8000	29.9600	29.6500	29.9600	+3.310%	11	77	-34.746%
2026-04-28	28.4500	30.1000	28.4500	29.0000	+20.582%	17	67	-32.586%
2026-04-27	24.0500	24.0500	24.0500	24.0500	+0.125%	5	57	-18.711%
2026-04-24	24.0200	24.0200	24.0200	24.0200	-1.959%	5	52	-18.609%
2026-04-23	25.1000	25.3900	24.5000	24.5000	-5.222%	14	52	-20.204%
2026-04-22	25.1000	25.8500	25.1000	25.8500	+64.650%	21	47	-24.371%
2026-04-20	15.7000	15.7000	15.4500	15.7000	-2.484%	3	38	+24.522%
2026-04-17	16.1000	16.1000	16.1000	16.1000	+19.970%	3	38	+21.429%
2026-04-15	13.4200	13.4200	13.4200	13.4200	+7.018%	1	38	+45.678%
2026-04-13	12.5400	12.5400	12.5400	12.5400	+3.636%	1	37	+55.901%
2026-04-10	12.1000	12.1000	12.1000	12.1000	+2.891%	1	36	+61.570%
2026-04-09	11.6500	11.7600	11.6500	11.7600	-1.176%	2	36	+66.241%
2026-04-08	12.8800	12.8800	11.9000	11.9000	-12.693%	4	36	+64.286%
2026-04-07	13.0000	13.6300	13.0000	13.6300	+57.937%	2	36	+43.434%
2026-04-06	8.7000	8.7000	8.6300	8.6300	+5.244%	2	36	+126.535%
2026-04-01	8.2000	8.2000	8.2000	8.2000	+21.481%	1	36	+138.415%
2026-03-27	6.7500	6.7500	6.7500	6.7500	-17.178%	1	37	+189.630%
2026-03-23	8.8400	8.8400	8.1500	8.1500	-15.104%	13	37	+139.877%
2026-03-20	9.6000	9.6000	9.6000	9.6000	-1.031%	1	31	+103.646%
2026-03-19	9.7000	9.7000	9.7000	9.7000	-8.491%	1	31	+101.546%
2026-03-17	10.6000	10.6000	10.6000	10.6000	-3.019%	1	32	+84.434%
2026-03-11	10.9300	10.9300	10.9300	10.9300	-11.138%	10	31	+78.866%
2026-03-05	12.5000	12.5000	12.3000	12.3000	-6.464%	14	31	+58.943%
2026-03-03	13.1500	13.1500	13.1500	13.1500	-1.498%	6	25	+48.669%
2026-03-02	13.3500	13.3500	13.3500	13.3500	-3.749%	5	19	+46.442%
2026-02-17	13.8200	13.8700	13.8200	13.8700	+2.135%	11	14	+40.952%
2026-02-13	13.5800	13.5800	13.5800	13.5800	+20.604%	1	2	+43.962%
2026-02-11	11.2600	11.2600	11.2600	11.2600	+2.364%	1	2	+73.623%
2026-02-06	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	+77.727%