Dark

UNH20270319C470
UNH Mar 19 2027 470.00 Call (UNH270319C00470000)
option OPRA

EOD

Sep 24, 2026

7.17+0.986%(+0.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.4700	7.5000	7.0500	7.1700	+0.986%	12	836	0.000%
2026-09-23	7.1400	7.2000	7.0000	7.1000	-15.976%	44	826	+0.986%
2026-09-21	8.0500	8.4500	8.0500	8.4500	+1.807%	21	806	-15.148%
2026-09-18	8.0000	8.3000	8.0000	8.3000	-3.488%	13	804	-13.614%
2026-09-17	8.8000	9.0500	8.4500	8.6000	+1.775%	22	803	-16.628%
2026-09-16	9.1000	9.2000	8.4500	8.4500	-1.744%	8	804	-15.148%
2026-09-15	8.6200	8.6200	8.3500	8.6000	-13.568%	5	804	-16.628%
2026-09-14	10.0000	10.0000	9.9500	9.9500	+21.341%	2	804	-27.940%
2026-09-11	8.4500	8.4500	8.2000	8.2000	-26.786%	3	805	-12.561%
2026-09-10	11.6000	11.6000	11.2000	11.2000	-6.119%	2	803	-35.982%
2026-09-09	13.9800	13.9800	11.8500	11.9300	-20.467%	8	803	-39.899%
2026-09-08	12.2000	15.5000	12.2000	15.0000	+12.782%	154	799	-52.200%
2026-09-04	13.3000	13.3000	13.2500	13.3000	-7.188%	14	679	-46.090%
2026-09-03	13.4500	15.3000	13.3500	14.3300	+5.368%	540	679	-49.965%
2026-09-02	14.0400	14.0500	13.6000	13.6000	+4.615%	28	372	-47.279%
2026-09-01	12.9000	13.0000	12.9000	13.0000	+12.554%	40	349	-44.846%
2026-08-31	11.2000	11.5500	11.2000	11.5500	-29.141%	11	323	-37.922%
2026-08-26	16.5200	16.6000	16.3000	16.3000	+8.306%	5	332	-56.012%
2026-08-24	13.9000	15.0500	13.5500	15.0500	+18.504%	8	330	-52.359%
2026-08-21	12.5000	12.7000	12.5000	12.7000	+8.085%	2	323	-43.543%
2026-08-20	12.3000	12.3000	11.7500	11.7500	-12.639%	3	322	-38.979%
2026-08-19	13.4500	13.4500	13.4500	13.4500	-0.738%	1	323	-46.691%
2026-08-18	13.5500	13.5500	13.5500	13.5500	-2.166%	3	323	-47.085%
2026-08-17	13.7000	13.8500	13.4500	13.8500	-13.707%	17	320	-48.231%
2026-08-14	16.0500	16.0500	16.0500	16.0500	+0.943%	1	332	-55.327%
2026-08-13	15.9000	15.9000	15.9000	15.9000	-11.911%	1	331	-54.906%
2026-08-12	18.2000	18.2000	17.9500	18.0500	-9.975%	24	330	-60.277%
2026-08-10	20.0000	20.0500	20.0000	20.0500	+2.036%	6	333	-64.239%
2026-08-06	19.6500	19.6500	19.6500	19.6500	-14.751%	15	331	-63.511%
2026-08-05	21.9000	23.0500	21.7000	23.0500	+0.919%	8	331	-68.894%
2026-08-03	22.9000	22.9000	22.8400	22.8400	-8.089%	2	329	-68.608%
2026-07-31	24.8500	24.8500	24.8500	24.8500	-9.636%	25	328	-71.147%
2026-07-30	27.5000	27.5000	27.5000	27.5000	-3.339%	2	303	-73.927%
2026-07-29	28.4000	28.4500	28.4000	28.4500	+8.340%	5	302	-74.798%
2026-07-27	24.0500	26.2600	24.0500	26.2600	-20.085%	8	301	-72.696%
2026-07-21	33.2500	33.2500	32.8500	32.8600	+19.058%	26	300	-78.180%
2026-07-20	27.8000	27.8000	27.6000	27.6000	-7.754%	4	292	-74.022%
2026-07-17	32.7000	34.7400	29.9200	29.9200	-0.067%	87	294	-76.036%
2026-07-16	44.2400	44.2400	29.9400	29.9400	+1.149%	31	252	-76.052%
2026-07-15	29.6000	29.6000	29.6000	29.6000	-4.701%	1	241	-75.777%
2026-07-14	31.2000	31.3200	31.0600	31.0600	-5.449%	16	241	-76.916%
2026-07-13	32.8500	32.8500	32.8500	32.8500	-3.863%	1	233	-78.174%
2026-07-09	35.8400	35.8500	34.0500	34.1700	+3.170%	104	232	-79.017%
2026-07-07	32.6000	33.1200	31.9900	33.1200	-2.128%	39	130	-78.351%
2026-07-01	34.0500	34.0500	33.8400	33.8400	+11.097%	2	129	-78.812%
2026-06-29	30.4600	30.4600	30.4600	30.4600	+3.430%	3	128	-76.461%
2026-06-25	29.4500	29.4500	29.4500	29.4500	+14.725%	1	128	-75.654%
2026-06-23	25.6700	25.6700	25.6700	25.6700	+0.864%	3	127	-72.069%
2026-06-17	25.4500	25.4500	25.4500	25.4500	-1.889%	5	123	-71.827%
2026-06-16	25.9400	25.9400	25.9400	25.9400	-6.657%	1	123	-72.359%
2026-06-10	27.7900	27.7900	27.7900	27.7900	-6.273%	1	123	-74.199%
2026-06-09	29.6500	29.6500	29.6500	29.6500	+4.586%	5	123	-75.818%
2026-06-08	28.3500	28.3500	28.3500	28.3500	+9.671%	1	123	-74.709%
2026-06-05	25.8500	25.8500	25.8500	25.8500	+5.510%	1	122	-72.263%
2026-06-04	25.0500	25.2500	24.5000	24.5000	+16.945%	25	121	-70.735%
2026-06-03	20.9500	20.9500	20.9500	20.9500	+15.746%	1	102	-65.776%
2026-06-02	18.1000	18.1000	18.1000	18.1000	-0.549%	7	101	-60.387%
2026-06-01	18.8500	18.8500	18.2000	18.2000	+2.247%	11	94	-60.604%
2026-05-29	17.7500	17.8000	17.7500	17.8000	-11.222%	2	104	-59.719%
2026-05-28	20.0500	20.0500	20.0500	20.0500	+4.427%	14	102	-64.239%
2026-05-27	18.5500	19.2000	18.5500	19.2000	+0.893%	21	102	-62.656%
2026-05-20	21.7000	21.7000	19.0300	19.0300	-6.716%	6	81	-62.323%
2026-05-18	19.9900	20.4100	19.9900	20.4000	-9.534%	19	79	-64.853%
2026-05-15	24.6500	24.6500	22.5500	22.5500	-9.800%	7	79	-68.204%
2026-05-14	25.0000	25.0000	25.0000	25.0000	-6.086%	1	65	-71.320%
2026-05-13	26.1000	26.6200	25.8100	26.6200	+14.004%	4	38	-73.065%
2026-05-12	20.3000	23.3500	20.3000	23.3500	+59.386%	63	38	-69.293%
2026-05-08	14.2300	14.6500	14.2300	14.6500	+6.236%	7	38	-51.058%
2026-05-01	14.1500	14.1500	13.7900	13.7900	-1.500%	9	31	-48.006%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-3.114%	1	31	-48.786%
2026-04-28	14.4500	14.4500	14.4500	14.4500	+33.796%	10	31	-50.381%
2026-04-27	10.8000	10.8000	10.8000	10.8000	-5.346%	8	21	-33.611%
2026-04-24	11.4000	11.4100	11.4000	11.4100	+2.149%	2	16	-37.160%
2026-04-23	12.3500	12.3500	11.1700	11.1700	-3.707%	11	15	-35.810%
2026-04-22	11.6600	12.1000	11.6000	11.6000	0.000%	4	4	-38.190%