Dark

UNH20270319C420
UNH Mar 19 2027 420.00 Call (UNH270319C00420000)
option OPRA

EOD

Aug 5, 2026

41.75+9.580%(+3.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	38.3000	41.9700	38.3000	41.7500	+9.580%	11	706	0.000%
2026-08-04	43.4400	43.4400	38.1000	38.1000	-9.178%	17	709	+9.580%
2026-08-03	42.0000	42.6300	41.9500	41.9500	-10.745%	8	703	-0.477%
2026-07-29	49.5500	50.0300	47.0000	47.0000	+2.845%	5	704	-11.170%
2026-07-28	45.7500	45.7500	45.7000	45.7000	+3.675%	2	706	-8.643%
2026-07-27	45.6000	46.3500	43.3400	44.0800	-6.013%	17	706	-5.286%
2026-07-24	47.1700	47.1700	46.9000	46.9000	-5.253%	2	710	-10.981%
2026-07-23	51.3200	51.3200	48.0000	49.5000	-12.451%	10	710	-15.657%
2026-07-21	56.5400	56.5400	56.5400	56.5400	+14.061%	1	707	-26.158%
2026-07-20	46.6800	50.2600	46.6800	49.5700	-2.804%	4	707	-15.776%
2026-07-16	71.5500	71.5500	51.0000	51.0000	+7.368%	184	709	-18.137%
2026-07-15	49.3200	49.3200	47.5000	47.5000	-10.123%	18	745	-12.105%
2026-07-14	52.6200	53.0000	52.4900	52.8500	-3.734%	26	748	-21.003%
2026-07-13	55.7000	55.7000	54.9000	54.9000	+4.472%	201	744	-23.953%
2026-07-10	53.5000	53.5000	52.4000	52.5500	-6.361%	7	944	-20.552%
2026-07-09	57.0000	57.3000	56.1200	56.1200	+6.490%	3	938	-25.606%
2026-07-08	55.8400	55.8400	52.7000	52.7000	-4.356%	2	939	-20.778%
2026-07-07	53.1000	55.1000	52.5300	55.1000	+16.861%	9	940	-24.229%
2026-07-06	48.4600	48.4600	47.1500	47.1500	-9.674%	16	940	-11.453%
2026-07-02	56.4800	56.4800	52.2000	52.2000	-4.167%	12	940	-20.019%
2026-07-01	51.2000	54.4700	51.2000	54.4700	+9.553%	4	940	-23.352%
2026-06-30	48.7200	49.7200	48.7200	49.7200	+1.407%	3	941	-16.030%
2026-06-29	49.0300	49.0300	49.0300	49.0300	-7.647%	1	941	-14.848%
2026-06-26	51.0600	55.2500	51.0600	53.0900	+4.611%	51	940	-21.360%
2026-06-25	50.7500	50.7500	50.7500	50.7500	+14.019%	1	954	-17.734%
2026-06-23	42.2200	44.5100	42.2200	44.5100	+0.542%	2	954	-6.201%
2026-06-22	43.2500	44.2700	43.2500	44.2700	+6.061%	2	955	-5.692%
2026-06-18	41.7600	41.7600	41.7400	41.7400	-0.048%	9	964	+0.024%
2026-06-17	41.7600	41.7600	41.7600	41.7600	-7.957%	8	964	-0.024%
2026-06-16	45.3700	45.3700	45.3700	45.3700	-1.860%	1	964	-7.979%
2026-06-15	46.8100	46.8100	46.2300	46.2300	+6.865%	11	952	-9.691%
2026-06-12	43.2600	43.2600	43.2600	43.2600	-3.888%	1	952	-3.491%
2026-06-11	45.0100	45.0100	45.0100	45.0100	+1.169%	2	952	-7.243%
2026-06-10	50.0000	50.0000	44.4900	44.4900	-6.534%	3	950	-6.159%
2026-06-09	47.1800	48.9000	44.6000	47.6000	+2.432%	70	947	-12.290%
2026-06-08	44.9500	46.4700	44.9500	46.4700	+14.205%	201	898	-10.157%
2026-06-04	40.8000	42.7200	40.6900	40.6900	+22.856%	20	698	+2.605%
2026-06-03	33.1200	33.1200	33.1200	33.1200	+10.400%	1	681	+26.057%
2026-06-02	30.0000	30.0000	30.0000	30.0000	-4.610%	1	682	+39.167%
2026-06-01	31.4500	31.4500	31.4500	31.4500	-0.789%	5	682	+32.750%
2026-05-29	32.6500	32.6500	30.0000	31.7000	-0.627%	14	680	+31.703%
2026-05-27	31.6500	31.9000	31.6500	31.9000	+6.689%	24	674	+30.878%
2026-05-26	30.4500	31.2000	29.9000	29.9000	-11.929%	4	667	+39.632%
2026-05-22	30.0000	36.0000	30.0000	33.9500	+5.599%	29	670	+22.975%
2026-05-21	32.6100	33.3700	32.1500	32.1500	+0.375%	7	661	+29.860%
2026-05-20	34.0000	34.0000	31.8000	32.0300	-17.766%	40	661	+30.347%
2026-05-19	38.6500	38.9500	38.6500	38.9500	+9.626%	5	673	+7.189%
2026-05-18	35.5300	35.5300	35.5300	35.5300	-6.623%	6	673	+17.506%
2026-05-15	37.7000	38.0500	37.7000	38.0500	-8.928%	3	673	+9.724%
2026-05-14	42.1100	42.1100	41.7800	41.7800	-0.524%	101	671	-0.072%
2026-05-13	41.6000	44.0000	41.6000	42.0000	+4.869%	16	675	-0.595%
2026-05-12	35.3500	40.2000	35.3500	40.0500	+26.741%	162	675	+4.245%
2026-05-11	30.9500	31.6000	30.9500	31.6000	+7.666%	17	675	+32.120%
2026-05-08	26.8500	29.3500	26.8000	29.3500	+20.188%	49	543	+42.249%
2026-05-07	24.4200	24.4200	24.4200	24.4200	-0.367%	1	504	+70.966%
2026-05-06	25.1000	25.1000	24.5100	24.5100	+8.692%	8	504	+70.339%
2026-05-05	22.8000	22.9000	22.5500	22.5500	-9.800%	49	502	+85.144%
2026-05-04	24.9000	25.8000	24.9000	25.0000	-4.398%	108	455	+67.000%
2026-05-01	25.8700	26.6500	25.8700	26.1500	+0.384%	16	332	+59.656%
2026-04-30	24.3500	27.2800	24.3500	26.0500	+1.362%	104	332	+60.269%
2026-04-29	26.1000	26.1000	25.7000	25.7000	-2.836%	135	241	+62.451%
2026-04-28	25.0500	27.0600	25.0500	26.4500	+25.177%	7	106	+57.845%
2026-04-27	21.1600	21.1600	21.1300	21.1300	-1.629%	2	103	+97.586%
2026-04-24	21.5000	21.5000	21.4800	21.4800	+2.530%	2	103	+94.367%
2026-04-22	22.6000	23.0000	20.9500	20.9500	-2.331%	53	103	+99.284%
2026-04-21	21.6000	22.0500	19.6200	21.4500	+85.875%	49	25	+94.639%
2026-04-15	12.5000	12.5000	11.5400	11.5400	-7.458%	4	25	+261.785%
2026-04-14	13.1500	13.1500	12.4700	12.4700	+19.789%	6	25	+234.804%
2026-04-08	12.9000	12.9000	10.4100	10.4100	-17.052%	2	22	+301.057%
2026-04-07	10.8500	12.5500	10.8500	12.5500	+64.915%	3	22	+232.669%
2026-04-06	7.6200	7.6200	7.6100	7.6100	+36.380%	2	21	+448.620%
2026-03-30	5.5800	5.5800	5.5800	5.5800	-18.182%	1	20	+648.208%
2026-03-25	6.8200	6.8200	6.8200	6.8200	-13.121%	1	19	+512.170%
2026-03-24	7.8500	7.8500	7.8500	7.8500	+13.276%	10	18	+431.847%
2026-03-23	6.9900	6.9900	6.9300	6.9300	-26.277%	2	18	+502.453%
2026-03-17	9.4000	9.4000	9.4000	9.4000	-3.491%	1	19	+344.149%
2026-03-16	9.7400	9.7400	9.7400	9.7400	+9.071%	1	20	+328.645%
2026-03-12	8.9300	8.9300	8.9300	8.9300	-26.502%	1	19	+367.525%
2026-03-02	12.1200	12.1500	12.1200	12.1500	0.000%	2	18	+243.621%
2026-02-27	12.3000	12.3000	12.1500	12.1500	+31.068%	6	16	+243.621%
2026-02-25	9.2700	9.2700	9.2700	9.2700	0.000%	10	0	+350.378%