Dark

UNH20270319C450
UNH Mar 19 2027 450.00 Call (UNH270319C00450000)
option OPRA

EOD

Sep 24, 2026

11.05+8.867%(+0.90)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.4500	11.2000	10.1000	11.0500	+8.867%	34	652	0.000%
2026-09-23	9.7100	10.2900	8.8500	10.1500	-5.581%	71	632	+8.867%
2026-09-22	12.5300	12.5300	10.6500	10.7500	-9.664%	31	595	+2.791%
2026-09-21	11.3200	11.9500	10.7500	11.9000	-2.138%	33	571	-7.143%
2026-09-18	11.4000	12.1600	11.3000	12.1600	+4.828%	28	550	-9.128%
2026-09-17	12.8000	12.8500	11.6000	11.6000	-0.855%	21	528	-4.741%
2026-09-16	12.6500	12.9500	11.7000	11.7000	-3.306%	3	514	-5.556%
2026-09-15	12.7000	12.7000	11.7500	12.1000	-15.385%	11	513	-8.678%
2026-09-14	13.8500	14.3000	13.8400	14.3000	+24.348%	8	509	-22.727%
2026-09-11	13.3800	14.0500	11.5000	11.5000	-25.325%	100	507	-3.913%
2026-09-10	18.1000	18.1000	15.2000	15.4000	-7.784%	22	505	-28.247%
2026-09-09	18.7500	18.7500	12.4000	16.7000	-20.286%	13	502	-33.832%
2026-09-08	20.9500	20.9500	20.9500	20.9500	+16.713%	1	495	-47.255%
2026-09-04	18.6000	18.6000	17.8900	17.9500	-12.439%	11	485	-38.440%
2026-09-03	19.7000	20.5000	19.7000	20.5000	+10.215%	3	485	-46.098%
2026-09-02	19.3000	19.3000	18.6000	18.6000	+5.382%	3	485	-40.591%
2026-09-01	18.1800	18.1800	17.3300	17.6500	+12.924%	20	485	-37.394%
2026-08-31	16.4000	16.4500	15.6300	15.6300	-13.407%	7	486	-29.303%
2026-08-28	18.4300	18.6300	17.9000	18.0500	-7.955%	12	483	-38.781%
2026-08-27	19.6100	19.6100	19.6100	19.6100	-7.500%	1	476	-43.651%
2026-08-26	21.6000	21.7500	21.1500	21.2000	+8.997%	116	476	-47.877%
2026-08-25	19.2600	19.4500	19.2600	19.4500	-3.713%	3	476	-43.188%
2026-08-24	18.8000	20.2000	18.6800	20.2000	+17.579%	9	475	-45.297%
2026-08-21	16.8000	17.2500	16.8000	17.1800	+12.878%	12	476	-35.681%
2026-08-20	17.3000	17.3000	15.2200	15.2200	-6.626%	77	475	-27.398%
2026-08-19	17.3200	17.3200	16.1500	16.3000	-11.939%	7	509	-32.209%
2026-08-18	19.1500	19.1500	18.5100	18.5100	-1.069%	3	513	-40.303%
2026-08-17	19.0900	19.2600	18.5200	18.7100	-12.977%	26	511	-40.941%
2026-08-14	21.2500	21.8500	21.2500	21.5000	+2.381%	21	529	-48.605%
2026-08-13	21.6000	21.6000	21.0000	21.0000	-13.223%	3	533	-47.381%
2026-08-12	23.2000	24.2500	23.0000	24.2000	+5.217%	9	532	-54.339%
2026-08-11	23.2700	23.2700	23.0000	23.0000	-12.214%	2	527	-51.957%
2026-08-10	27.1000	27.1000	26.1200	26.2000	0.000%	3	527	-57.824%
2026-08-07	26.5500	26.5500	25.5000	26.2000	+4.800%	20	526	-57.824%
2026-08-06	26.8000	26.8000	24.9000	25.0000	-15.110%	7	527	-55.800%
2026-08-05	26.7500	29.5600	26.7500	29.4500	+10.631%	26	526	-62.479%
2026-08-04	26.5000	27.0500	26.5000	26.6200	-9.976%	3	533	-58.490%
2026-08-03	29.8000	29.8000	29.4800	29.5700	-1.302%	10	533	-62.631%
2026-07-31	32.2000	32.2000	29.9600	29.9600	-15.843%	3	533	-63.117%
2026-07-30	30.0000	35.6000	30.0000	35.6000	+0.850%	10	531	-68.961%
2026-07-29	35.4500	35.4500	35.3000	35.3000	-6.490%	3	528	-68.697%
2026-07-28	36.2000	38.2700	36.2000	37.7500	+17.601%	17	529	-70.728%
2026-07-27	32.1000	32.1000	32.1000	32.1000	-20.090%	1	530	-65.576%
2026-07-22	40.1700	40.1700	40.1700	40.1700	-4.129%	4	529	-72.492%
2026-07-21	33.7500	41.9000	33.7500	41.9000	+24.148%	9	527	-73.628%
2026-07-20	33.9500	33.9500	33.7500	33.7500	-17.056%	5	525	-67.259%
2026-07-17	42.2500	42.5000	38.8400	40.6900	+11.479%	5	524	-72.843%
2026-07-16	52.9800	55.0000	36.5000	36.5000	+1.389%	66	524	-69.726%
2026-07-15	36.6500	36.6500	36.0000	36.0000	-7.598%	5	503	-69.306%
2026-07-14	41.6500	41.6500	38.9600	38.9600	-6.120%	2	500	-71.638%
2026-07-13	41.7000	41.7000	40.9000	41.5000	+4.930%	8	499	-73.373%
2026-07-10	40.1200	40.1200	39.5500	39.5500	-4.996%	4	495	-72.061%
2026-07-09	43.5600	43.5600	41.5000	41.6300	+2.537%	25	491	-73.457%
2026-07-08	40.6100	41.0000	40.6000	40.6000	+1.780%	6	490	-72.783%
2026-07-07	39.1300	40.1700	39.1300	39.8900	+12.366%	7	491	-72.299%
2026-07-06	35.5700	35.5700	34.6700	35.5000	-13.877%	23	485	-68.873%
2026-07-01	36.0000	41.2200	36.0000	41.2200	+16.113%	3	483	-73.193%
2026-06-30	35.5000	35.5000	35.5000	35.5000	-11.493%	10	480	-68.873%
2026-06-26	36.1500	41.0700	36.1500	40.1100	+13.305%	11	490	-72.451%
2026-06-25	34.5000	36.6000	34.5000	35.4000	+11.707%	13	487	-68.785%
2026-06-24	30.2300	31.6900	29.9000	31.6900	-2.642%	11	487	-65.131%
2026-06-23	31.8900	32.5500	31.6700	32.5500	+9.855%	12	488	-66.052%
2026-06-17	31.4000	32.1500	29.6300	29.6300	-9.305%	18	471	-62.707%
2026-06-16	32.3000	32.6700	32.3000	32.6700	-0.305%	2	471	-66.177%
2026-06-15	32.7700	32.7700	32.7700	32.7700	+2.695%	1	470	-66.280%
2026-06-11	32.4300	33.4300	31.9100	31.9100	-3.828%	38	470	-65.371%
2026-06-10	33.8500	33.8500	33.1800	33.1800	-6.798%	2	439	-66.697%
2026-06-09	36.3000	36.9500	35.0000	35.6000	+7.553%	19	438	-68.961%
2026-06-08	32.9000	33.1000	32.6000	33.1000	+10.186%	14	427	-66.616%
2026-06-04	30.0100	30.0400	30.0100	30.0400	+32.044%	8	425	-63.216%
2026-06-01	22.7500	22.7500	22.7500	22.7500	-3.805%	5	428	-51.429%
2026-05-27	23.0500	23.6500	22.6600	23.6500	+7.500%	45	428	-53.277%
2026-05-26	22.4500	22.4500	21.4500	22.0000	-10.931%	3	419	-49.773%
2026-05-22	24.6500	24.9500	24.6500	24.7000	+4.000%	12	419	-55.263%
2026-05-20	26.7500	26.7500	23.7500	23.7500	-17.103%	7	409	-53.474%
2026-05-19	28.6500	28.6500	28.6500	28.6500	+9.981%	9	409	-61.431%
2026-05-18	27.4000	27.4000	26.0500	26.0500	-4.228%	2	409	-57.582%
2026-05-15	29.6500	29.6500	27.2000	27.2000	-14.033%	8	409	-59.375%
2026-05-14	30.7700	32.3000	30.7100	31.6400	-0.784%	8	410	-65.076%
2026-05-13	30.2000	32.6000	30.2000	31.8900	+14.219%	70	404	-65.350%
2026-05-12	23.2500	28.4000	23.1500	27.9200	+22.081%	19	404	-60.423%
2026-05-11	21.5300	22.8700	21.5300	22.8700	+14.350%	2	404	-51.683%
2026-05-08	18.1000	20.0000	18.1000	20.0000	+20.120%	124	327	-44.750%
2026-05-07	16.2000	16.6500	16.2000	16.6500	-0.893%	16	204	-33.634%
2026-05-06	16.9800	16.9800	16.8000	16.8000	+8.387%	2	194	-34.226%
2026-05-05	17.9000	17.9000	15.5000	15.5000	-11.175%	4	194	-28.710%
2026-05-04	17.6000	17.6000	17.4500	17.4500	-1.412%	5	192	-36.676%
2026-05-01	18.1000	18.1000	17.7000	17.7000	-6.300%	54	142	-37.571%
2026-04-30	18.4700	18.8900	16.6500	18.8900	+2.053%	3	142	-41.503%
2026-04-29	17.9500	18.5700	17.9500	18.5100	-0.108%	5	139	-40.303%
2026-04-28	17.1500	18.8000	17.1500	18.5300	+23.369%	13	138	-40.367%
2026-04-27	15.0200	15.0200	15.0200	15.0200	+1.831%	1	132	-26.431%
2026-04-24	14.7800	14.7800	14.7500	14.7500	-2.961%	2	132	-25.085%
2026-04-23	14.7600	15.2500	14.7000	15.2000	+1.333%	53	132	-27.303%
2026-04-22	15.0000	15.0000	15.0000	15.0000	+8.303%	2	91	-26.333%
2026-04-21	15.2100	15.2800	13.0000	13.8500	+48.925%	33	69	-20.217%
2026-04-20	9.1100	9.3000	9.1100	9.3000	0.000%	63	69	+18.817%
2026-04-17	9.2500	9.3000	9.0800	9.3000	+20.466%	6	7	+18.817%
2026-04-16	7.7200	7.7200	7.7200	7.7200	-5.043%	5	2	+43.135%
2026-04-15	8.1300	8.1300	8.1300	8.1300	-4.577%	4	7	+35.916%
2026-04-14	8.5200	8.5200	8.5200	8.5200	+20.680%	6	9	+29.695%
2026-04-10	7.0600	7.0600	7.0600	7.0600	+0.857%	3	1	+56.516%
2026-04-09	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+57.857%