Dark

UNH20270319C490
UNH Mar 19 2027 490.00 Call (UNH270319C00490000)
option OPRA

EOD

Sep 24, 2026

5.00+1.010%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.0000	5.0000	5.0000	5.0000	+1.010%	10	376	0.000%
2026-09-23	4.8700	4.9500	4.8700	4.9500	-8.333%	21	368	+1.010%
2026-09-22	5.4000	5.4000	5.4000	5.4000	-3.571%	1	347	-7.407%
2026-09-21	5.5300	5.6000	5.5300	5.6000	-5.085%	3	347	-10.714%
2026-09-18	5.6200	5.9000	5.6200	5.9000	-6.349%	2	344	-15.254%
2026-09-17	6.4000	6.4000	6.3000	6.3000	-4.545%	4	346	-20.635%
2026-09-16	6.6000	6.6000	6.6000	6.6000	+7.317%	1	348	-24.242%
2026-09-15	6.0000	6.1500	6.0000	6.1500	-26.347%	2	349	-18.699%
2026-09-10	8.1700	8.3500	8.1700	8.3500	-27.391%	5	349	-40.120%
2026-09-08	8.9500	11.5000	8.9500	11.5000	+26.374%	7	348	-56.522%
2026-09-01	9.1000	9.1000	9.1000	9.1000	+12.346%	2	352	-45.055%
2026-08-31	8.6500	8.6500	8.1000	8.1000	-26.364%	10	350	-38.272%
2026-08-27	10.5000	11.0000	10.5000	11.0000	-9.465%	5	350	-54.545%
2026-08-26	12.1500	12.1500	12.1500	12.1500	+16.268%	1	349	-58.848%
2026-08-25	10.6000	10.6000	10.4000	10.4500	-5.000%	15	350	-52.153%
2026-08-24	9.9000	11.0000	9.9000	11.0000	+18.919%	5	344	-54.545%
2026-08-21	9.0500	9.2500	9.0500	9.2500	-1.175%	6	341	-45.946%
2026-08-19	9.3600	9.3600	9.3600	9.3600	-8.235%	1	339	-46.581%
2026-08-18	10.2000	10.2000	10.2000	10.2000	-3.774%	2	338	-50.980%
2026-08-17	10.4000	10.6000	9.8000	10.6000	-11.297%	4	336	-52.830%
2026-08-14	12.1500	12.2500	11.9500	11.9500	-1.646%	26	337	-58.159%
2026-08-13	12.1500	12.1500	12.1500	12.1500	-11.119%	1	315	-58.848%
2026-08-12	13.6700	13.6700	13.6700	13.6700	+4.351%	1	314	-63.424%
2026-08-11	13.1000	13.1000	13.1000	13.1000	-10.212%	1	314	-61.832%
2026-08-10	15.5500	15.5500	14.5900	14.5900	-4.328%	6	313	-65.730%
2026-08-07	15.0000	15.4000	15.0000	15.2500	-14.181%	4	310	-67.213%
2026-08-05	17.7100	17.7700	17.7100	17.7700	+7.372%	5	310	-71.863%
2026-08-04	16.1000	16.5500	16.1000	16.5500	-6.497%	29	307	-69.789%
2026-08-03	17.7000	17.7000	17.7000	17.7000	-19.910%	10	304	-71.751%
2026-07-30	21.4500	22.1000	21.4500	22.1000	-7.531%	6	304	-77.376%
2026-07-28	23.2500	24.1000	23.1400	23.9000	+19.560%	35	305	-79.079%
2026-07-27	19.9900	19.9900	19.9900	19.9900	-5.708%	1	294	-74.987%
2026-07-24	21.2000	21.2000	21.2000	21.2000	-8.146%	20	295	-76.415%
2026-07-23	23.0800	23.0800	23.0800	23.0800	-10.195%	1	299	-78.336%
2026-07-21	25.7000	25.7000	25.7000	25.7000	+18.161%	2	299	-80.545%
2026-07-20	21.7500	21.7500	21.7500	21.7500	-14.639%	1	299	-77.011%
2026-07-17	26.2000	26.2000	25.4800	25.4800	-14.180%	2	299	-80.377%
2026-07-16	35.5700	35.5700	29.6900	29.6900	+34.955%	31	299	-83.159%
2026-07-15	21.0000	23.1600	21.0000	22.0000	-12.698%	35	295	-77.273%
2026-07-14	24.8000	25.3400	24.7900	25.2000	-9.936%	20	271	-80.159%
2026-07-09	28.1000	28.2200	27.9800	27.9800	+4.598%	3	270	-82.130%
2026-07-08	26.4500	26.7500	26.4500	26.7500	+5.689%	42	269	-81.308%
2026-07-02	25.3100	25.3100	25.3100	25.3100	+3.180%	25	264	-80.245%
2026-07-01	24.5000	24.5300	24.5000	24.5300	+7.682%	2	264	-79.617%
2026-06-29	22.7800	22.7800	22.7800	22.7800	-13.712%	3	262	-78.051%
2026-06-26	27.1500	27.1500	26.4000	26.4000	+36.788%	4	262	-81.061%
2026-06-24	19.3000	19.3000	19.3000	19.3000	-6.083%	1	261	-74.093%
2026-06-23	20.5500	20.5500	20.5500	20.5500	-2.282%	2	262	-75.669%
2026-06-22	21.0900	21.0900	21.0300	21.0300	+12.100%	9	262	-76.224%
2026-06-18	19.1000	19.1000	18.0300	18.7600	-4.432%	30	245	-73.348%
2026-06-17	19.6300	19.6300	19.6300	19.6300	-6.077%	1	245	-74.529%
2026-06-16	19.3000	21.5000	19.3000	20.9000	-6.488%	63	245	-76.077%
2026-06-15	22.3500	22.3500	22.3500	22.3500	+3.953%	1	230	-77.629%
2026-06-12	20.7500	21.5000	20.7500	21.5000	-8.898%	23	230	-76.744%
2026-06-11	23.6000	23.6000	23.6000	23.6000	+6.787%	3	230	-78.814%
2026-06-10	22.1000	22.1000	22.1000	22.1000	+2.315%	3	233	-77.376%
2026-06-05	21.6000	21.6000	21.6000	21.6000	+27.811%	2	233	-76.852%
2026-06-03	16.9000	16.9000	16.9000	16.9000	+16.955%	2	231	-70.414%
2026-06-02	14.4500	14.4500	14.4500	14.4500	-3.987%	7	230	-65.398%
2026-06-01	14.9200	15.0500	14.9200	15.0500	+1.758%	5	230	-66.777%
2026-05-29	13.2000	14.7900	13.1800	14.7900	-9.375%	16	233	-66.193%
2026-05-28	15.5000	16.3200	15.5000	16.3200	+19.124%	20	230	-69.363%
2026-05-26	13.7300	13.9000	13.3500	13.7000	-15.432%	7	244	-63.504%
2026-05-22	15.4500	16.2000	15.4500	16.2000	+7.784%	21	243	-69.136%
2026-05-21	15.0300	15.0300	15.0300	15.0300	-13.819%	4	223	-66.733%
2026-05-19	17.4400	17.4400	17.4400	17.4400	+1.691%	2	223	-71.330%
2026-05-18	16.0500	17.1500	16.0500	17.1500	-6.079%	9	220	-70.845%
2026-05-15	18.2000	18.2600	18.2000	18.2600	-12.882%	2	220	-72.618%
2026-05-14	21.1600	21.3500	20.9000	20.9600	-2.512%	27	219	-76.145%
2026-05-13	20.5000	21.7400	20.3500	21.5000	+11.688%	85	204	-76.744%
2026-05-12	20.5500	20.5500	19.2500	19.2500	+43.979%	2	204	-74.026%
2026-05-11	13.5000	13.5000	13.3700	13.3700	+17.075%	7	204	-62.603%
2026-05-08	11.4200	11.4200	11.4200	11.4200	+28.315%	1	136	-56.217%
2026-05-05	8.9000	8.9000	8.9000	8.9000	-15.238%	1	135	-43.820%
2026-05-04	10.5000	10.5000	10.5000	10.5000	+0.575%	29	134	-52.381%
2026-04-28	10.1000	10.6000	10.1000	10.4400	+30.663%	125	121	-52.107%
2026-04-27	7.9900	7.9900	7.9900	7.9900	0.000%	1	1	-37.422%