Dark

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

EOD

Sep 24, 2026

18.08+5.423%(+0.93)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.0500	18.1500	16.7200	18.0800	+5.423%	23	1,095	0.000%
2026-09-23	16.6200	17.2000	15.4500	17.1500	-6.793%	23	1,088	+5.423%
2026-09-22	20.5000	20.5000	17.7500	18.4000	-3.412%	21	1,080	-1.739%
2026-09-21	19.3600	19.5200	17.9500	19.0500	-4.030%	39	1,067	-5.092%
2026-09-18	19.2000	19.8500	18.4200	19.8500	+2.584%	30	1,059	-8.917%
2026-09-17	19.8500	20.3200	19.3300	19.3500	-3.827%	48	1,043	-6.563%
2026-09-16	20.0000	21.0500	20.0000	20.1200	+2.184%	42	1,010	-10.139%
2026-09-15	19.9500	20.0000	19.6900	19.6900	-13.640%	3	986	-8.177%
2026-09-14	22.2000	22.8000	22.2000	22.8000	+14.000%	5	984	-20.702%
2026-09-11	23.0000	23.0000	18.8600	20.0000	-16.978%	56	987	-9.600%
2026-09-10	28.2500	28.2500	24.0000	24.0900	-8.159%	33	967	-24.948%
2026-09-09	21.0000	26.2300	21.0000	26.2300	-15.659%	118	946	-31.071%
2026-09-08	26.4500	31.3000	26.4500	31.1000	+12.274%	4	898	-41.865%
2026-09-04	27.3500	27.7000	27.3500	27.7000	-5.814%	6	890	-34.729%
2026-09-03	30.9500	31.3400	29.2000	29.4100	+0.375%	29	890	-38.524%
2026-09-02	28.3000	29.3600	28.3000	29.3000	+8.519%	97	875	-38.294%
2026-09-01	27.0000	27.0000	27.0000	27.0000	+8.565%	13	835	-33.037%
2026-08-31	27.0000	27.0000	24.8700	24.8700	-9.891%	14	822	-27.302%
2026-08-28	27.3000	28.5000	27.3000	27.6000	-0.719%	17	822	-34.493%
2026-08-27	29.4400	30.4700	27.8000	27.8000	-11.040%	12	806	-34.964%
2026-08-26	32.2000	32.3800	31.2500	31.2500	+7.388%	21	798	-42.144%
2026-08-25	29.0500	29.6000	29.0500	29.1000	-4.746%	14	779	-37.869%
2026-08-24	28.4500	30.6500	28.3000	30.5500	+16.514%	30	775	-40.818%
2026-08-21	25.0000	26.7500	25.0000	26.2200	+12.387%	43	753	-31.045%
2026-08-20	24.6000	24.9000	23.3300	23.3300	-9.783%	71	756	-22.503%
2026-08-19	27.2000	27.2000	25.0000	25.8600	-11.286%	9	748	-30.085%
2026-08-18	28.2000	29.1500	28.2000	29.1500	+2.424%	10	743	-37.976%
2026-08-17	30.0000	30.0000	28.4000	28.4600	-11.395%	29	737	-36.472%
2026-08-14	31.7300	32.5100	31.7300	32.1200	+1.165%	8	718	-43.711%
2026-08-13	34.2900	34.2900	31.3500	31.7500	-11.214%	8	714	-43.055%
2026-08-12	34.7000	35.7600	34.7000	35.7600	+6.270%	4	712	-49.441%
2026-08-11	36.8500	36.8500	33.6500	33.6500	-11.214%	6	711	-46.270%
2026-08-10	39.8000	39.8000	37.9000	37.9000	+1.202%	6	709	-52.296%
2026-08-07	37.4500	37.4500	37.4500	37.4500	+4.028%	3	712	-51.722%
2026-08-06	37.5000	37.6700	36.0000	36.0000	-13.772%	9	713	-49.778%
2026-08-05	38.3000	41.9700	38.3000	41.7500	+9.580%	11	706	-56.695%
2026-08-04	43.4400	43.4400	38.1000	38.1000	-9.178%	17	709	-52.546%
2026-08-03	42.0000	42.6300	41.9500	41.9500	-10.745%	8	703	-56.901%
2026-07-29	49.5500	50.0300	47.0000	47.0000	+2.845%	5	704	-61.532%
2026-07-28	45.7500	45.7500	45.7000	45.7000	+3.675%	2	706	-60.438%
2026-07-27	45.6000	46.3500	43.3400	44.0800	-6.013%	17	706	-58.984%
2026-07-24	47.1700	47.1700	46.9000	46.9000	-5.253%	2	710	-61.450%
2026-07-23	51.3200	51.3200	48.0000	49.5000	-12.451%	10	710	-63.475%
2026-07-21	56.5400	56.5400	56.5400	56.5400	+14.061%	1	707	-68.023%
2026-07-20	46.6800	50.2600	46.6800	49.5700	-2.804%	4	707	-63.526%
2026-07-16	71.5500	71.5500	51.0000	51.0000	+7.368%	184	709	-64.549%
2026-07-15	49.3200	49.3200	47.5000	47.5000	-10.123%	18	745	-61.937%
2026-07-14	52.6200	53.0000	52.4900	52.8500	-3.734%	26	748	-65.790%
2026-07-13	55.7000	55.7000	54.9000	54.9000	+4.472%	201	744	-67.067%
2026-07-10	53.5000	53.5000	52.4000	52.5500	-6.361%	7	944	-65.595%
2026-07-09	57.0000	57.3000	56.1200	56.1200	+6.490%	3	938	-67.783%
2026-07-08	55.8400	55.8400	52.7000	52.7000	-4.356%	2	939	-65.693%
2026-07-07	53.1000	55.1000	52.5300	55.1000	+16.861%	9	940	-67.187%
2026-07-06	48.4600	48.4600	47.1500	47.1500	-9.674%	16	940	-61.654%
2026-07-02	56.4800	56.4800	52.2000	52.2000	-4.167%	12	940	-65.364%
2026-07-01	51.2000	54.4700	51.2000	54.4700	+9.553%	4	940	-66.807%
2026-06-30	48.7200	49.7200	48.7200	49.7200	+1.407%	3	941	-63.636%
2026-06-29	49.0300	49.0300	49.0300	49.0300	-7.647%	1	941	-63.125%
2026-06-26	51.0600	55.2500	51.0600	53.0900	+4.611%	51	940	-65.945%
2026-06-25	50.7500	50.7500	50.7500	50.7500	+14.019%	1	954	-64.374%
2026-06-23	42.2200	44.5100	42.2200	44.5100	+0.542%	2	954	-59.380%
2026-06-22	43.2500	44.2700	43.2500	44.2700	+6.061%	2	955	-59.160%
2026-06-18	41.7600	41.7600	41.7400	41.7400	-0.048%	9	964	-56.684%
2026-06-17	41.7600	41.7600	41.7600	41.7600	-7.957%	8	964	-56.705%
2026-06-16	45.3700	45.3700	45.3700	45.3700	-1.860%	1	964	-60.150%
2026-06-15	46.8100	46.8100	46.2300	46.2300	+6.865%	11	952	-60.891%
2026-06-12	43.2600	43.2600	43.2600	43.2600	-3.888%	1	952	-58.206%
2026-06-11	45.0100	45.0100	45.0100	45.0100	+1.169%	2	952	-59.831%
2026-06-10	50.0000	50.0000	44.4900	44.4900	-6.534%	3	950	-59.362%
2026-06-09	47.1800	48.9000	44.6000	47.6000	+2.432%	70	947	-62.017%
2026-06-08	44.9500	46.4700	44.9500	46.4700	+14.205%	201	898	-61.093%
2026-06-04	40.8000	42.7200	40.6900	40.6900	+22.856%	20	698	-55.566%
2026-06-03	33.1200	33.1200	33.1200	33.1200	+10.400%	1	681	-45.411%
2026-06-02	30.0000	30.0000	30.0000	30.0000	-4.610%	1	682	-39.733%
2026-06-01	31.4500	31.4500	31.4500	31.4500	-0.789%	5	682	-42.512%
2026-05-29	32.6500	32.6500	30.0000	31.7000	-0.627%	14	680	-42.965%
2026-05-27	31.6500	31.9000	31.6500	31.9000	+6.689%	24	674	-43.323%
2026-05-26	30.4500	31.2000	29.9000	29.9000	-11.929%	4	667	-39.532%
2026-05-22	30.0000	36.0000	30.0000	33.9500	+5.599%	29	670	-46.745%
2026-05-21	32.6100	33.3700	32.1500	32.1500	+0.375%	7	661	-43.764%
2026-05-20	34.0000	34.0000	31.8000	32.0300	-17.766%	40	661	-43.553%
2026-05-19	38.6500	38.9500	38.6500	38.9500	+9.626%	5	673	-53.582%
2026-05-18	35.5300	35.5300	35.5300	35.5300	-6.623%	6	673	-49.113%
2026-05-15	37.7000	38.0500	37.7000	38.0500	-8.928%	3	673	-52.484%
2026-05-14	42.1100	42.1100	41.7800	41.7800	-0.524%	101	671	-56.726%
2026-05-13	41.6000	44.0000	41.6000	42.0000	+4.869%	16	675	-56.952%
2026-05-12	35.3500	40.2000	35.3500	40.0500	+26.741%	162	675	-54.856%
2026-05-11	30.9500	31.6000	30.9500	31.6000	+7.666%	17	675	-42.785%
2026-05-08	26.8500	29.3500	26.8000	29.3500	+20.188%	49	543	-38.399%
2026-05-07	24.4200	24.4200	24.4200	24.4200	-0.367%	1	504	-25.962%
2026-05-06	25.1000	25.1000	24.5100	24.5100	+8.692%	8	504	-26.234%
2026-05-05	22.8000	22.9000	22.5500	22.5500	-9.800%	49	502	-19.823%
2026-05-04	24.9000	25.8000	24.9000	25.0000	-4.398%	108	455	-27.680%
2026-05-01	25.8700	26.6500	25.8700	26.1500	+0.384%	16	332	-30.860%
2026-04-30	24.3500	27.2800	24.3500	26.0500	+1.362%	104	332	-30.595%
2026-04-29	26.1000	26.1000	25.7000	25.7000	-2.836%	135	241	-29.650%
2026-04-28	25.0500	27.0600	25.0500	26.4500	+25.177%	7	106	-31.645%
2026-04-27	21.1600	21.1600	21.1300	21.1300	-1.629%	2	103	-14.434%
2026-04-24	21.5000	21.5000	21.4800	21.4800	+2.530%	2	103	-15.829%
2026-04-22	22.6000	23.0000	20.9500	20.9500	-2.331%	53	103	-13.699%
2026-04-21	21.6000	22.0500	19.6200	21.4500	+85.875%	49	25	-15.711%
2026-04-15	12.5000	12.5000	11.5400	11.5400	-7.458%	4	25	+56.672%
2026-04-14	13.1500	13.1500	12.4700	12.4700	+19.789%	6	25	+44.988%
2026-04-08	12.9000	12.9000	10.4100	10.4100	-17.052%	2	22	+73.679%
2026-04-07	10.8500	12.5500	10.8500	12.5500	+64.915%	3	22	+44.064%
2026-04-06	7.6200	7.6200	7.6100	7.6100	+36.380%	2	21	+137.582%
2026-03-30	5.5800	5.5800	5.5800	5.5800	-18.182%	1	20	+224.014%
2026-03-25	6.8200	6.8200	6.8200	6.8200	-13.121%	1	19	+165.103%
2026-03-24	7.8500	7.8500	7.8500	7.8500	+13.276%	10	18	+130.318%
2026-03-23	6.9900	6.9900	6.9300	6.9300	-26.277%	2	18	+160.895%
2026-03-17	9.4000	9.4000	9.4000	9.4000	-3.491%	1	19	+92.340%
2026-03-16	9.7400	9.7400	9.7400	9.7400	+9.071%	1	20	+85.626%
2026-03-12	8.9300	8.9300	8.9300	8.9300	-26.502%	1	19	+102.464%
2026-03-02	12.1200	12.1500	12.1200	12.1500	0.000%	2	18	+48.807%
2026-02-27	12.3000	12.3000	12.1500	12.1500	+31.068%	6	16	+48.807%
2026-02-25	9.2700	9.2700	9.2700	9.2700	0.000%	10	0	+95.038%