Dark

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

EOD

Aug 5, 2026

31.80+4.399%(+1.34)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	27.2600	31.9500	27.2600	31.8000	+4.399%	7	748	0.000%
2026-08-04	30.3000	31.5100	30.3000	30.4600	-10.359%	10	752	+4.399%
2026-08-03	33.8500	33.9800	33.2900	33.9800	-1.221%	14	753	-6.416%
2026-07-31	36.1000	36.1000	34.4000	34.4000	-11.111%	3	752	-7.558%
2026-07-30	36.0000	39.5000	35.9800	38.7000	+0.729%	15	753	-17.829%
2026-07-29	40.2000	40.2000	38.4200	38.4200	-9.451%	4	754	-17.231%
2026-07-28	36.4000	42.7500	36.4000	42.4300	+14.676%	3	751	-25.053%
2026-07-27	36.0000	37.0000	34.6000	37.0000	-2.246%	6	751	-14.054%
2026-07-24	37.7600	37.9000	37.6300	37.8500	-4.056%	13	748	-15.984%
2026-07-23	39.4500	39.4500	39.4500	39.4500	-12.721%	1	743	-19.392%
2026-07-22	46.3500	46.3500	45.2000	45.2000	-2.313%	14	743	-29.646%
2026-07-21	44.8500	47.0000	44.8500	46.2700	+3.675%	5	742	-31.273%
2026-07-17	44.9200	46.3500	44.6300	44.6300	+7.542%	16	740	-28.747%
2026-07-16	53.6200	53.6200	41.5000	41.5000	+1.716%	13	728	-23.373%
2026-07-15	40.8000	40.8000	40.8000	40.8000	-9.071%	7	727	-22.059%
2026-07-13	46.1400	46.2500	44.8700	44.8700	+4.641%	5	720	-29.129%
2026-07-10	44.9000	44.9000	42.8500	42.8800	-6.783%	12	723	-25.840%
2026-07-09	48.8200	48.8200	46.0000	46.0000	+4.617%	127	724	-30.870%
2026-07-08	45.2600	45.2600	43.9700	43.9700	-0.250%	13	606	-27.678%
2026-07-07	43.6400	44.6000	43.6400	44.0800	+13.026%	15	598	-27.858%
2026-07-06	39.1300	39.9300	39.0000	39.0000	-15.530%	12	594	-18.462%
2026-07-02	46.1700	46.1700	46.1700	46.1700	+9.929%	1	597	-31.124%
2026-07-01	42.0000	42.0000	42.0000	42.0000	+6.789%	1	597	-24.286%
2026-06-30	39.5200	40.4000	39.3300	39.3300	-5.046%	3	597	-19.146%
2026-06-29	44.1700	44.1700	41.0000	41.4200	-5.757%	9	596	-23.225%
2026-06-26	44.0100	44.3000	43.9500	43.9500	+8.653%	11	593	-27.645%
2026-06-25	40.1300	40.4500	39.5000	40.4500	+14.915%	43	592	-21.384%
2026-06-23	35.2000	35.2000	35.2000	35.2000	+0.744%	1	592	-9.659%
2026-06-22	34.9400	34.9400	34.9400	34.9400	+4.299%	4	591	-8.987%
2026-06-18	33.5000	33.5000	33.5000	33.5000	+2.010%	25	584	-5.075%
2026-06-17	32.8400	32.8400	32.8400	32.8400	-16.310%	5	584	-3.167%
2026-06-15	38.3900	39.2500	38.1500	39.2400	+10.847%	9	584	-18.960%
2026-06-12	35.4000	35.4000	35.4000	35.4000	-0.562%	2	584	-10.169%
2026-06-11	35.7500	35.7500	35.6000	35.6000	-6.069%	2	584	-10.674%
2026-06-10	37.9000	37.9000	37.9000	37.9000	-4.534%	1	585	-16.095%
2026-06-09	40.2700	40.2700	39.7000	39.7000	+2.057%	2	585	-19.899%
2026-06-08	37.2000	38.9000	37.0500	38.9000	+12.428%	29	585	-18.252%
2026-06-05	35.8100	35.8100	34.6000	34.6000	+3.686%	26	592	-8.092%
2026-06-04	34.2000	34.3200	33.3700	33.3700	+36.204%	9	579	-4.705%
2026-06-02	25.1700	25.1700	23.9000	24.5000	-8.582%	46	575	+29.796%
2026-06-01	26.6000	26.8000	26.6000	26.8000	+3.876%	21	551	+18.657%
2026-05-29	25.8000	25.8000	25.8000	25.8000	+2.544%	2	530	+23.256%
2026-05-26	23.7500	25.1600	23.5000	25.1600	-10.780%	5	532	+26.391%
2026-05-22	27.2500	28.4000	27.2500	28.2000	+6.215%	8	534	+12.766%
2026-05-20	28.3500	28.3500	26.5500	26.5500	-16.509%	3	535	+19.774%
2026-05-19	31.8000	31.8000	31.8000	31.8000	+10.609%	3	534	0.000%
2026-05-18	28.7500	28.7500	28.7500	28.7500	-6.656%	1	534	+10.609%
2026-05-15	32.8000	32.8000	30.6000	30.8000	-14.444%	9	534	+3.247%
2026-05-14	33.7000	36.0000	33.3500	36.0000	+1.839%	20	530	-11.667%
2026-05-13	35.3600	35.4000	34.5100	35.3500	+8.270%	12	529	-10.042%
2026-05-12	28.7000	32.6500	28.7000	32.6500	+35.477%	39	529	-2.603%
2026-05-11	24.1000	24.1000	24.1000	24.1000	+9.446%	1	529	+31.950%
2026-05-08	20.5000	22.0200	20.5000	22.0200	+15.288%	80	499	+44.414%
2026-05-07	19.1000	19.1000	19.1000	19.1000	+7.303%	6	444	+66.492%
2026-05-05	19.6500	19.6500	17.5500	17.8000	-9.645%	126	447	+78.652%
2026-05-04	19.7000	19.7000	19.7000	19.7000	-7.728%	2	334	+61.421%
2026-04-30	19.0500	21.3500	19.0500	21.3500	-1.839%	125	332	+48.946%
2026-04-29	20.9000	21.7500	20.7000	21.7500	+4.819%	19	208	+46.207%
2026-04-28	18.9500	20.7500	18.9000	20.7500	+9.499%	69	199	+53.253%
2026-04-27	18.9500	18.9500	18.9500	18.9500	+13.473%	1	167	+67.810%
2026-04-24	18.0000	18.0000	16.7000	16.7000	-3.468%	27	167	+90.419%
2026-04-23	17.3000	17.3000	17.3000	17.3000	-0.746%	1	142	+83.815%
2026-04-22	13.4000	17.7500	13.4000	17.4300	+9.211%	73	141	+82.444%
2026-04-21	13.5000	17.5200	13.5000	15.9600	+49.159%	56	46	+99.248%
2026-04-20	10.6000	10.7000	10.6000	10.7000	+2.392%	5	46	+197.196%
2026-04-17	10.4500	10.4500	10.4500	10.4500	+22.797%	1	45	+204.306%
2026-04-15	8.5100	8.5100	8.5100	8.5100	-12.268%	1	44	+273.678%
2026-04-14	9.5500	9.7000	9.5500	9.7000	+17.576%	16	45	+227.835%
2026-04-08	8.6100	8.6100	8.2500	8.2500	-20.367%	2	29	+285.455%
2026-04-07	9.1000	10.3600	9.1000	10.3600	+82.394%	14	29	+206.950%
2026-04-06	5.7000	5.7000	5.6800	5.6800	+22.151%	3	20	+459.859%
2026-03-27	4.6500	4.6500	4.6500	4.6500	-15.455%	15	19	+583.871%
2026-03-23	5.3800	5.5000	5.3800	5.5000	-22.861%	2	4	+478.182%
2026-03-12	7.1300	7.1300	7.1300	7.1300	-14.916%	1	3	+346.003%
2026-03-06	8.3800	8.3800	8.3800	8.3800	-13.608%	1	2	+279.475%
2026-03-05	9.7000	9.7000	9.7000	9.7000	+2.105%	1	2	+227.835%
2026-03-04	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+234.737%