Dark

UNH20270319C430
UNH Mar 19 2027 430.00 Call (UNH270319C00430000)
option OPRA

EOD

Sep 24, 2026

15.40+6.944%(+1.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.0400	15.4000	14.5000	15.4000	+6.944%	5	581	0.000%
2026-09-23	13.2500	14.7500	13.2500	14.4000	-6.189%	15	579	+6.944%
2026-09-22	15.4500	15.6000	15.0000	15.3500	-7.530%	19	571	+0.326%
2026-09-21	16.8000	16.8000	15.3200	16.6000	-0.300%	36	568	-7.229%
2026-09-18	16.4700	17.4000	15.7500	16.6500	+1.524%	25	561	-7.508%
2026-09-17	18.0000	18.0000	16.3800	16.4000	-0.726%	74	556	-6.098%
2026-09-16	16.7800	16.7800	16.5200	16.5200	-0.482%	3	539	-6.780%
2026-09-15	17.4500	17.4500	16.6000	16.6000	-13.990%	2	538	-7.229%
2026-09-14	19.5000	20.0000	19.3000	19.3000	+17.325%	8	536	-20.207%
2026-09-11	17.2000	17.3000	16.4500	16.4500	-24.018%	21	542	-6.383%
2026-09-10	21.2000	21.8000	21.1000	21.6500	-0.688%	9	546	-28.868%
2026-09-09	22.0000	22.0000	18.1900	21.8000	-21.864%	19	544	-29.358%
2026-09-08	22.8700	27.9000	22.7600	27.9000	+17.276%	26	544	-44.803%
2026-09-04	23.8700	23.8700	23.7900	23.7900	-8.040%	2	542	-35.267%
2026-09-03	25.5600	25.8700	25.5600	25.8700	+3.273%	6	542	-40.472%
2026-09-02	25.0500	25.0500	25.0500	25.0500	+6.144%	1	544	-38.523%
2026-09-01	25.2500	25.2500	23.5900	23.6000	+7.763%	7	544	-34.746%
2026-08-31	23.5000	23.5000	21.8000	21.9000	-8.559%	27	540	-29.680%
2026-08-28	24.3000	24.6500	23.9500	23.9500	-1.643%	7	521	-35.699%
2026-08-27	26.0500	26.4800	24.3500	24.3500	-13.499%	14	517	-36.756%
2026-08-26	28.4400	30.2000	28.1500	28.1500	+10.740%	14	510	-45.293%
2026-08-25	25.3500	25.6500	25.3500	25.4200	-4.436%	11	502	-39.418%
2026-08-24	25.1500	26.6000	24.8500	26.6000	+17.439%	88	501	-42.105%
2026-08-21	22.2000	23.7000	22.2000	22.6500	+8.894%	167	438	-32.009%
2026-08-20	21.8000	21.8000	20.8000	20.8000	-5.239%	11	298	-25.962%
2026-08-19	23.2500	23.2500	21.9500	21.9500	-12.059%	13	288	-29.841%
2026-08-18	25.9000	25.9000	24.9600	24.9600	-10.054%	5	279	-38.301%
2026-08-14	27.7500	27.7500	27.7500	27.7500	-4.145%	1	275	-44.505%
2026-08-13	28.9500	28.9500	28.9500	28.9500	-6.462%	1	275	-46.805%
2026-08-12	30.9000	31.0500	30.5000	30.9500	+3.650%	115	276	-50.242%
2026-08-11	29.8600	29.8600	29.8600	29.8600	-9.515%	2	229	-48.426%
2026-08-10	34.0000	34.0000	33.0000	33.0000	0.000%	4	229	-53.333%
2026-08-07	33.0000	33.0000	33.0000	33.0000	+4.232%	42	229	-53.333%
2026-08-06	32.8200	32.8200	31.6600	31.6600	-8.072%	2	194	-51.358%
2026-08-05	34.4400	34.4400	34.4400	34.4400	+0.116%	1	194	-55.285%
2026-08-04	35.2600	35.6300	34.1500	34.4000	-8.802%	6	194	-55.233%
2026-08-03	38.1800	38.1800	37.6000	37.7200	-16.085%	6	195	-59.173%
2026-07-29	46.5000	47.2500	44.9000	44.9500	+8.575%	5	192	-65.740%
2026-07-28	41.4000	41.4000	41.4000	41.4000	+2.349%	1	189	-62.802%
2026-07-27	41.0500	41.0500	40.4500	40.4500	-11.001%	17	189	-61.928%
2026-07-23	47.3200	47.3200	45.4500	45.4500	-7.245%	6	186	-66.117%
2026-07-22	50.6600	50.6600	49.0000	49.0000	-4.762%	4	192	-68.571%
2026-07-21	49.2500	51.4500	48.7000	51.4500	+16.667%	5	189	-70.068%
2026-07-20	44.6100	44.6100	43.9500	44.1000	-13.103%	3	188	-65.079%
2026-07-17	49.5900	51.8100	46.4500	50.7500	+1.520%	5	187	-69.655%
2026-07-16	63.4600	63.4600	49.9900	49.9900	+12.085%	7	188	-69.194%
2026-07-15	43.5000	44.6000	43.5000	44.6000	-7.565%	8	187	-65.471%
2026-07-14	50.6700	50.6700	47.7300	48.2500	-4.266%	21	188	-68.083%
2026-07-13	50.2000	50.7500	49.9200	50.4000	+1.185%	21	186	-69.444%
2026-07-10	49.8100	49.8100	49.8100	49.8100	+2.638%	1	169	-69.083%
2026-07-07	49.2500	49.2500	48.5300	48.5300	-3.538%	4	169	-68.267%
2026-07-01	50.3100	50.3100	50.3100	50.3100	+16.216%	1	170	-69.390%
2026-06-30	43.2900	43.2900	43.2900	43.2900	-3.800%	1	169	-64.426%
2026-06-29	44.9500	45.0000	43.9500	45.0000	-10.000%	33	169	-65.778%
2026-06-26	46.9300	50.6000	46.9300	50.0000	+14.155%	9	146	-69.200%
2026-06-25	44.3400	44.3400	43.8000	43.8000	+7.855%	10	141	-64.840%
2026-06-16	40.6100	40.6100	40.6100	40.6100	-4.402%	1	141	-62.078%
2026-06-15	40.3400	42.4800	40.3400	42.4800	+6.360%	46	101	-63.748%
2026-06-12	40.2500	40.2500	39.9400	39.9400	-0.893%	2	101	-61.442%
2026-06-11	39.5500	40.3000	39.5500	40.3000	-0.983%	3	101	-61.787%
2026-06-10	40.9500	40.9500	40.7000	40.7000	-5.459%	8	99	-62.162%
2026-06-09	43.6700	44.6500	42.1500	43.0500	+3.188%	76	96	-64.228%
2026-06-08	40.7000	42.8500	39.7500	41.7200	+5.009%	71	158	-63.087%
2026-06-05	38.5800	39.7300	38.5800	39.7300	+38.191%	3	199	-61.238%
2026-06-03	29.9500	29.9500	28.7500	28.7500	+5.389%	6	196	-46.435%
2026-06-02	27.2800	27.2800	27.2800	27.2800	-3.604%	2	196	-43.548%
2026-06-01	28.3000	28.3000	28.3000	28.3000	+5.518%	2	196	-45.583%
2026-05-29	26.8500	27.0900	26.6500	26.8200	-5.895%	12	195	-42.580%
2026-05-27	28.4000	28.6500	28.4000	28.5000	+4.702%	19	193	-45.965%
2026-05-26	26.3500	27.9500	26.3500	27.2200	-10.461%	25	178	-43.424%
2026-05-22	30.1000	31.0000	30.1000	30.4000	+2.357%	31	165	-49.342%
2026-05-20	30.2500	30.2500	28.5500	29.7000	-10.542%	15	169	-48.148%
2026-05-19	34.8000	35.2500	33.2000	33.2000	+5.230%	10	170	-53.614%
2026-05-18	31.8100	31.8100	31.2700	31.5500	-8.017%	4	170	-51.189%
2026-05-15	34.3000	34.3000	34.3000	34.3000	-12.500%	1	170	-55.102%
2026-05-14	39.0700	39.2000	38.9000	39.2000	-0.508%	10	166	-60.714%
2026-05-13	36.0800	39.4000	36.0800	39.4000	+8.361%	22	156	-60.914%
2026-05-12	32.0500	36.3800	32.0500	36.3600	+23.884%	9	156	-57.646%
2026-05-11	25.9400	29.3500	25.9400	29.3500	+32.207%	2	156	-47.530%
2026-05-05	22.2000	22.2000	22.2000	22.2000	-5.411%	2	142	-30.631%
2026-04-30	21.5500	23.4700	21.5100	23.4700	-2.330%	8	140	-34.384%
2026-04-28	22.4000	24.0300	22.2000	24.0300	+35.380%	125	136	-35.913%
2026-04-27	17.5900	17.7500	17.5900	17.7500	-7.552%	4	13	-13.239%
2026-04-24	19.2000	19.2000	19.2000	19.2000	-2.091%	2	9	-19.792%
2026-04-22	19.6000	19.7200	19.4400	19.6100	+3.483%	6	7	-21.469%
2026-04-21	19.3000	19.3000	18.9300	18.9500	+87.624%	10	5	-18.734%
2026-04-07	10.1000	10.1000	10.1000	10.1000	+58.805%	3	5	+52.475%
2026-03-23	6.3600	6.3600	6.3600	6.3600	-12.276%	1	5	+142.138%
2026-03-20	7.4000	7.4000	7.2500	7.2500	-11.477%	2	5	+112.414%
2026-03-17	7.9900	8.1900	7.9900	8.1900	+9.786%	2	5	+88.034%
2026-03-13	7.4600	7.4600	7.4600	7.4600	-15.420%	1	4	+106.434%
2026-03-11	8.8200	8.8200	8.8200	8.8200	-5.668%	1	3	+74.603%
2026-03-06	9.3500	9.3500	9.3500	9.3500	-14.845%	3	3	+64.706%
2026-03-04	10.9800	10.9800	10.9800	10.9800	0.000%	3	3	+40.255%