Dark

UNH20270319C440
UNH Mar 19 2027 440.00 Call (UNH270319C00440000)
option OPRA

EOD

Sep 24, 2026

12.85+7.352%(+0.88)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.0000	12.9000	12.0000	12.8500	+7.352%	22	893	0.000%
2026-09-23	11.0400	12.4000	11.0400	11.9700	-8.973%	76	886	+7.352%
2026-09-22	13.1500	13.1500	12.9800	13.1500	-5.735%	5	842	-2.281%
2026-09-21	13.4900	13.9500	12.9600	13.9500	-1.413%	24	840	-7.885%
2026-09-18	13.6000	14.2000	13.2600	14.1500	+3.663%	19	829	-9.187%
2026-09-17	14.7400	15.1500	13.6500	13.6500	-1.799%	17	820	-5.861%
2026-09-16	14.9000	14.9000	13.9000	13.9000	-1.975%	5	815	-7.554%
2026-09-15	15.1500	15.1500	13.9500	14.1800	-14.578%	3	811	-9.379%
2026-09-14	16.5000	16.6000	16.5000	16.6000	+19.424%	4	810	-22.590%
2026-09-11	13.8700	14.3000	13.8000	13.9000	-24.865%	13	809	-7.554%
2026-09-10	18.5000	18.5000	18.5000	18.5000	-3.946%	2	802	-30.541%
2026-09-09	16.0000	19.7000	16.0000	19.2600	-16.078%	31	800	-33.281%
2026-09-08	24.1500	24.1500	22.9500	22.9500	+9.809%	75	790	-44.009%
2026-09-04	20.9000	20.9000	20.9000	20.9000	-9.406%	2	789	-38.517%
2026-09-03	22.6000	23.3600	22.6000	23.0700	+2.533%	27	789	-44.300%
2026-09-02	21.3000	22.5000	21.3000	22.5000	+17.493%	10	781	-42.889%
2026-08-31	19.1000	19.1500	19.1000	19.1500	-7.039%	30	779	-32.898%
2026-08-28	21.0000	21.0000	20.6000	20.6000	-11.966%	3	762	-37.621%
2026-08-27	23.4000	23.4000	23.4000	23.4000	-4.801%	5	761	-45.085%
2026-08-26	24.6000	24.6000	24.5800	24.5800	+10.721%	2	761	-47.722%
2026-08-25	22.2000	22.2000	22.2000	22.2000	-4.721%	1	761	-42.117%
2026-08-24	21.5500	23.3000	21.5500	23.3000	+16.792%	4	760	-44.850%
2026-08-21	19.2500	20.6100	19.2500	19.9500	+10.526%	9	758	-35.589%
2026-08-20	18.0500	18.0500	18.0500	18.0500	-4.800%	4	758	-28.809%
2026-08-19	19.4600	19.4600	18.8000	18.9600	-10.439%	8	762	-32.226%
2026-08-18	21.4000	21.9500	21.1700	21.1700	-2.979%	9	757	-39.301%
2026-08-17	22.8300	22.8300	21.5700	21.8200	-12.016%	17	751	-41.109%
2026-08-14	24.9900	24.9900	24.8000	24.8000	+2.607%	4	743	-48.185%
2026-08-13	26.2500	26.2500	24.1700	24.1700	-11.562%	5	741	-46.835%
2026-08-12	26.5000	27.9000	26.5000	27.3300	+1.372%	17	746	-52.982%
2026-08-11	26.9600	26.9600	26.9600	26.9600	-9.378%	5	745	-52.337%
2026-08-10	29.7500	29.7500	29.7500	29.7500	+1.709%	2	740	-56.807%
2026-08-07	29.0200	29.2500	29.0200	29.2500	+4.093%	21	741	-56.068%
2026-08-06	28.2100	29.0000	27.3500	28.1000	-11.635%	41	737	-54.270%
2026-08-05	27.2600	31.9500	27.2600	31.8000	+4.399%	7	748	-59.591%
2026-08-04	30.3000	31.5100	30.3000	30.4600	-10.359%	10	752	-57.814%
2026-08-03	33.8500	33.9800	33.2900	33.9800	-1.221%	14	753	-62.184%
2026-07-31	36.1000	36.1000	34.4000	34.4000	-11.111%	3	752	-62.645%
2026-07-30	36.0000	39.5000	35.9800	38.7000	+0.729%	15	753	-66.796%
2026-07-29	40.2000	40.2000	38.4200	38.4200	-9.451%	4	754	-66.554%
2026-07-28	36.4000	42.7500	36.4000	42.4300	+14.676%	3	751	-69.715%
2026-07-27	36.0000	37.0000	34.6000	37.0000	-2.246%	6	751	-65.270%
2026-07-24	37.7600	37.9000	37.6300	37.8500	-4.056%	13	748	-66.050%
2026-07-23	39.4500	39.4500	39.4500	39.4500	-12.721%	1	743	-67.427%
2026-07-22	46.3500	46.3500	45.2000	45.2000	-2.313%	14	743	-71.571%
2026-07-21	44.8500	47.0000	44.8500	46.2700	+3.675%	5	742	-72.228%
2026-07-17	44.9200	46.3500	44.6300	44.6300	+7.542%	16	740	-71.208%
2026-07-16	53.6200	53.6200	41.5000	41.5000	+1.716%	13	728	-69.036%
2026-07-15	40.8000	40.8000	40.8000	40.8000	-9.071%	7	727	-68.505%
2026-07-13	46.1400	46.2500	44.8700	44.8700	+4.641%	5	720	-71.362%
2026-07-10	44.9000	44.9000	42.8500	42.8800	-6.783%	12	723	-70.033%
2026-07-09	48.8200	48.8200	46.0000	46.0000	+4.617%	127	724	-72.065%
2026-07-08	45.2600	45.2600	43.9700	43.9700	-0.250%	13	606	-70.776%
2026-07-07	43.6400	44.6000	43.6400	44.0800	+13.026%	15	598	-70.848%
2026-07-06	39.1300	39.9300	39.0000	39.0000	-15.530%	12	594	-67.051%
2026-07-02	46.1700	46.1700	46.1700	46.1700	+9.929%	1	597	-72.168%
2026-07-01	42.0000	42.0000	42.0000	42.0000	+6.789%	1	597	-69.405%
2026-06-30	39.5200	40.4000	39.3300	39.3300	-5.046%	3	597	-67.328%
2026-06-29	44.1700	44.1700	41.0000	41.4200	-5.757%	9	596	-68.976%
2026-06-26	44.0100	44.3000	43.9500	43.9500	+8.653%	11	593	-70.762%
2026-06-25	40.1300	40.4500	39.5000	40.4500	+14.915%	43	592	-68.232%
2026-06-23	35.2000	35.2000	35.2000	35.2000	+0.744%	1	592	-63.494%
2026-06-22	34.9400	34.9400	34.9400	34.9400	+4.299%	4	591	-63.223%
2026-06-18	33.5000	33.5000	33.5000	33.5000	+2.010%	25	584	-61.642%
2026-06-17	32.8400	32.8400	32.8400	32.8400	-16.310%	5	584	-60.871%
2026-06-15	38.3900	39.2500	38.1500	39.2400	+10.847%	9	584	-67.253%
2026-06-12	35.4000	35.4000	35.4000	35.4000	-0.562%	2	584	-63.701%
2026-06-11	35.7500	35.7500	35.6000	35.6000	-6.069%	2	584	-63.904%
2026-06-10	37.9000	37.9000	37.9000	37.9000	-4.534%	1	585	-66.095%
2026-06-09	40.2700	40.2700	39.7000	39.7000	+2.057%	2	585	-67.632%
2026-06-08	37.2000	38.9000	37.0500	38.9000	+12.428%	29	585	-66.967%
2026-06-05	35.8100	35.8100	34.6000	34.6000	+3.686%	26	592	-62.861%
2026-06-04	34.2000	34.3200	33.3700	33.3700	+36.204%	9	579	-61.492%
2026-06-02	25.1700	25.1700	23.9000	24.5000	-8.582%	46	575	-47.551%
2026-06-01	26.6000	26.8000	26.6000	26.8000	+3.876%	21	551	-52.052%
2026-05-29	25.8000	25.8000	25.8000	25.8000	+2.544%	2	530	-50.194%
2026-05-26	23.7500	25.1600	23.5000	25.1600	-10.780%	5	532	-48.927%
2026-05-22	27.2500	28.4000	27.2500	28.2000	+6.215%	8	534	-54.433%
2026-05-20	28.3500	28.3500	26.5500	26.5500	-16.509%	3	535	-51.601%
2026-05-19	31.8000	31.8000	31.8000	31.8000	+10.609%	3	534	-59.591%
2026-05-18	28.7500	28.7500	28.7500	28.7500	-6.656%	1	534	-55.304%
2026-05-15	32.8000	32.8000	30.6000	30.8000	-14.444%	9	534	-58.279%
2026-05-14	33.7000	36.0000	33.3500	36.0000	+1.839%	20	530	-64.306%
2026-05-13	35.3600	35.4000	34.5100	35.3500	+8.270%	12	529	-63.649%
2026-05-12	28.7000	32.6500	28.7000	32.6500	+35.477%	39	529	-60.643%
2026-05-11	24.1000	24.1000	24.1000	24.1000	+9.446%	1	529	-46.680%
2026-05-08	20.5000	22.0200	20.5000	22.0200	+15.288%	80	499	-41.644%
2026-05-07	19.1000	19.1000	19.1000	19.1000	+7.303%	6	444	-32.723%
2026-05-05	19.6500	19.6500	17.5500	17.8000	-9.645%	126	447	-27.809%
2026-05-04	19.7000	19.7000	19.7000	19.7000	-7.728%	2	334	-34.772%
2026-04-30	19.0500	21.3500	19.0500	21.3500	-1.839%	125	332	-39.813%
2026-04-29	20.9000	21.7500	20.7000	21.7500	+4.819%	19	208	-40.920%
2026-04-28	18.9500	20.7500	18.9000	20.7500	+9.499%	69	199	-38.072%
2026-04-27	18.9500	18.9500	18.9500	18.9500	+13.473%	1	167	-32.190%
2026-04-24	18.0000	18.0000	16.7000	16.7000	-3.468%	27	167	-23.054%
2026-04-23	17.3000	17.3000	17.3000	17.3000	-0.746%	1	142	-25.723%
2026-04-22	13.4000	17.7500	13.4000	17.4300	+9.211%	73	141	-26.277%
2026-04-21	13.5000	17.5200	13.5000	15.9600	+49.159%	56	46	-19.486%
2026-04-20	10.6000	10.7000	10.6000	10.7000	+2.392%	5	46	+20.093%
2026-04-17	10.4500	10.4500	10.4500	10.4500	+22.797%	1	45	+22.967%
2026-04-15	8.5100	8.5100	8.5100	8.5100	-12.268%	1	44	+50.999%
2026-04-14	9.5500	9.7000	9.5500	9.7000	+17.576%	16	45	+32.474%
2026-04-08	8.6100	8.6100	8.2500	8.2500	-20.367%	2	29	+55.758%
2026-04-07	9.1000	10.3600	9.1000	10.3600	+82.394%	14	29	+24.035%
2026-04-06	5.7000	5.7000	5.6800	5.6800	+22.151%	3	20	+126.232%
2026-03-27	4.6500	4.6500	4.6500	4.6500	-15.455%	15	19	+176.344%
2026-03-23	5.3800	5.5000	5.3800	5.5000	-22.861%	2	4	+133.636%
2026-03-12	7.1300	7.1300	7.1300	7.1300	-14.916%	1	3	+80.224%
2026-03-06	8.3800	8.3800	8.3800	8.3800	-13.608%	1	2	+53.341%
2026-03-05	9.7000	9.7000	9.7000	9.7000	+2.105%	1	2	+32.474%
2026-03-04	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+35.263%