Dark

UNH20270319C460
UNH Mar 19 2027 460.00 Call (UNH270319C00460000)
option OPRA

EOD

Sep 24, 2026

9.25+8.824%(+0.75)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.4000	9.2500	8.3000	9.2500	+8.824%	69	753	0.000%
2026-09-23	8.3000	8.5000	8.3000	8.5000	-8.602%	171	688	+8.824%
2026-09-22	9.8000	9.8000	9.3000	9.3000	-4.124%	3	530	-0.538%
2026-09-21	8.9500	10.0500	8.9500	9.7000	-4.902%	16	528	-4.639%
2026-09-18	9.5500	10.2000	9.5500	10.2000	+0.791%	6	520	-9.314%
2026-09-17	10.8000	10.8000	10.1200	10.1200	-7.156%	14	514	-8.597%
2026-09-16	10.6500	10.9000	10.6500	10.9000	+5.416%	3	502	-15.138%
2026-09-15	10.3400	10.3400	10.3400	10.3400	-13.400%	1	499	-10.542%
2026-09-14	11.9400	11.9400	11.9400	11.9400	+18.570%	2	498	-22.529%
2026-09-11	10.5700	10.5700	10.0700	10.0700	-23.712%	3	498	-8.143%
2026-09-10	13.6500	13.7100	13.2000	13.2000	-4.000%	35	497	-29.924%
2026-09-09	13.0000	13.9000	10.7500	13.7500	-20.290%	25	485	-32.727%
2026-09-08	14.0700	18.1000	13.8000	17.2500	+13.562%	114	468	-46.377%
2026-09-04	15.9700	16.2000	14.5800	15.1900	-14.181%	127	467	-39.105%
2026-09-03	16.2100	17.7000	16.1400	17.7000	+11.251%	24	467	-47.740%
2026-09-02	15.9100	15.9100	15.9100	15.9100	+3.648%	5	478	-41.860%
2026-09-01	15.0500	15.3500	15.0500	15.3500	-11.629%	29	475	-39.739%
2026-08-27	17.3700	17.3700	17.3700	17.3700	-7.360%	1	475	-46.747%
2026-08-26	18.5500	18.7500	18.5500	18.7500	+14.679%	2	475	-50.667%
2026-08-25	16.5000	16.5000	16.3500	16.3500	-6.571%	4	473	-43.425%
2026-08-24	16.5000	17.5000	16.5000	17.5000	+18.243%	12	473	-47.143%
2026-08-21	15.0700	15.0700	14.8000	14.8000	+2.635%	11	461	-37.500%
2026-08-19	15.5000	15.5500	13.5500	14.4200	-12.340%	6	450	-35.853%
2026-08-18	15.9500	16.4500	15.9000	16.4500	+2.174%	6	448	-43.769%
2026-08-17	15.8600	16.1000	15.8600	16.1000	-15.707%	6	443	-42.547%
2026-08-14	18.8000	19.1000	18.8000	19.1000	+4.945%	2	445	-51.571%
2026-08-13	18.2200	18.2200	18.2000	18.2000	-12.919%	5	445	-49.176%
2026-08-12	20.0000	20.9000	20.0000	20.9000	+4.500%	7	444	-55.742%
2026-08-11	20.0000	20.0000	20.0000	20.0000	-9.091%	1	444	-53.750%
2026-08-10	23.0000	23.0000	22.0000	22.0000	-2.004%	4	444	-57.955%
2026-08-07	23.3000	23.3000	22.4500	22.4500	+6.449%	8	440	-58.797%
2026-08-05	21.0900	21.0900	21.0900	21.0900	-11.387%	1	435	-56.140%
2026-08-04	23.1900	23.8000	23.1900	23.8000	-8.812%	20	435	-61.134%
2026-08-03	26.0200	26.1000	26.0200	26.1000	-5.435%	2	431	-64.559%
2026-07-27	28.0000	28.0000	27.6000	27.6000	-8.971%	5	431	-66.486%
2026-07-24	30.3200	30.3200	30.3200	30.3200	-7.561%	1	429	-69.492%
2026-07-23	32.8000	32.8000	32.8000	32.8000	-10.748%	1	430	-71.799%
2026-07-22	36.7500	36.7500	36.7500	36.7500	-0.676%	1	429	-74.830%
2026-07-21	37.0000	37.0000	37.0000	37.0000	-2.220%	2	428	-75.000%
2026-07-17	36.0000	37.8400	34.2200	37.8400	-20.903%	13	426	-75.555%
2026-07-16	47.7100	47.8400	47.7100	47.8400	+53.629%	4	417	-80.665%
2026-07-15	31.3000	31.3000	31.1400	31.1400	-10.414%	2	417	-70.295%
2026-07-10	34.7600	34.7600	34.7600	34.7600	-10.757%	2	418	-73.389%
2026-07-09	39.0100	39.2200	38.8300	38.9500	+6.131%	4	417	-76.252%
2026-07-08	36.7000	36.7000	36.7000	36.7000	+1.944%	1	417	-74.796%
2026-07-07	35.2000	36.0000	35.2000	36.0000	+15.830%	5	416	-74.306%
2026-07-06	32.0700	32.0700	31.0800	31.0800	-16.362%	38	416	-70.238%
2026-07-02	37.1600	37.1900	37.1600	37.1600	+16.416%	8	413	-75.108%
2026-06-30	31.9200	31.9200	31.9200	31.9200	-8.826%	1	413	-71.021%
2026-06-29	35.0100	35.0100	35.0100	35.0100	-5.988%	1	413	-73.579%
2026-06-26	34.6100	37.4000	34.1300	37.2400	+35.912%	118	414	-75.161%
2026-06-24	27.8500	27.8500	27.4000	27.4000	-5.190%	2	414	-66.241%
2026-06-23	29.2200	29.2300	28.8000	28.9000	-2.034%	14	413	-67.993%
2026-06-22	28.9000	29.5000	28.9000	29.5000	+7.664%	9	403	-68.644%
2026-06-18	27.4000	27.4000	27.4000	27.4000	+5.385%	1	406	-66.241%
2026-06-17	27.9700	28.0000	26.0000	26.0000	-12.458%	14	406	-64.423%
2026-06-16	29.7600	29.7600	29.7000	29.7000	-1.493%	5	406	-68.855%
2026-06-15	30.1500	30.1500	30.1500	30.1500	+3.966%	1	405	-69.320%
2026-06-12	29.1700	29.1700	29.0000	29.0000	-1.024%	2	405	-68.103%
2026-06-11	29.3000	29.3000	29.3000	29.3000	-4.994%	11	405	-68.430%
2026-06-10	30.5000	30.8400	30.5000	30.8400	-4.372%	2	405	-70.006%
2026-06-09	32.7500	32.7500	32.2500	32.2500	+15.179%	5	405	-71.318%
2026-06-05	28.0000	28.0000	28.0000	28.0000	+6.748%	1	405	-66.964%
2026-06-04	28.0000	28.0000	26.2300	26.2300	+24.490%	2	406	-64.735%
2026-06-03	23.2500	23.2500	21.0700	21.0700	+6.146%	3	406	-56.099%
2026-05-29	19.8500	19.8500	19.8500	19.8500	-12.747%	1	405	-53.401%
2026-05-28	22.4000	22.7500	22.4000	22.7500	+8.852%	14	404	-59.341%
2026-05-27	20.5500	21.0000	20.2000	20.9000	+7.179%	86	409	-55.742%
2026-05-26	19.0500	19.5000	19.0200	19.5000	-12.556%	4	383	-52.564%
2026-05-22	22.3000	22.3000	22.3000	22.3000	+5.189%	1	384	-58.520%
2026-05-20	21.2000	21.2000	21.2000	21.2000	-7.424%	1	383	-56.368%
2026-05-18	22.4000	22.9000	22.4000	22.9000	-16.727%	3	382	-59.607%
2026-05-15	26.7000	27.5000	26.7000	27.5000	-3.135%	4	382	-66.364%
2026-05-14	28.0300	28.6900	27.7100	28.3900	-1.011%	28	380	-67.418%
2026-05-13	28.6800	28.6800	28.6800	28.6800	+7.982%	1	355	-67.748%
2026-05-12	20.6500	26.6300	20.6500	26.5600	+34.822%	140	355	-65.173%
2026-05-11	19.7000	19.7000	19.7000	19.7000	+17.122%	1	355	-53.046%
2026-05-08	15.6600	16.8200	15.6600	16.8200	+22.327%	7	232	-45.006%
2026-05-05	13.7500	13.7500	13.7500	13.7500	-12.698%	20	229	-32.727%
2026-05-04	15.2100	15.7500	15.2000	15.7500	+6.061%	224	229	-41.270%
2026-04-30	14.8500	14.8500	14.8500	14.8500	-4.194%	2	22	-37.710%
2026-04-29	16.7600	16.7600	15.5000	15.5000	-4.557%	4	21	-40.323%
2026-04-28	14.0500	16.2400	14.0500	16.2400	+24.923%	15	20	-43.042%
2026-04-24	12.9900	13.0000	12.9900	13.0000	-0.383%	2	13	-28.846%
2026-04-22	13.0000	13.0500	13.0000	13.0500	+3.571%	2	13	-29.119%
2026-04-21	13.2500	13.3000	12.1500	12.6000	+56.522%	15	5	-26.587%
2026-04-20	8.0300	8.0500	8.0300	8.0500	+0.249%	5	5	+14.907%
2026-04-17	8.0000	8.0300	8.0000	8.0300	+23.538%	2	1	+15.193%
2026-04-15	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+42.308%