Dark

UNH20270319C500
UNH Mar 19 2027 500.00 Call (UNH270319C00500000)
option OPRA

EOD

Sep 24, 2026

4.37+8.168%(+0.33)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.0500	4.3800	4.0500	4.3700	+8.168%	59	1,200	0.000%
2026-09-23	3.8500	4.2500	3.6500	4.0400	-8.182%	101	1,247	+8.168%
2026-09-22	5.1200	5.1200	4.2000	4.4000	-5.782%	69	1,189	-0.682%
2026-09-21	4.6900	4.7000	4.4000	4.6700	-6.600%	63	1,162	-6.424%
2026-09-18	4.9000	5.0000	4.6500	5.0000	-5.660%	53	1,116	-12.600%
2026-09-17	5.2500	5.4000	5.1000	5.3000	+7.071%	15	1,088	-17.547%
2026-09-16	4.7000	5.4000	4.7000	4.9500	-1.000%	23	1,091	-11.717%
2026-09-15	5.0000	5.0500	4.9000	5.0000	-14.530%	46	1,087	-12.600%
2026-09-14	5.8000	6.0500	5.8000	5.8500	+17.470%	22	1,072	-25.299%
2026-09-11	6.0000	6.0000	4.9800	4.9800	-26.765%	209	1,065	-12.249%
2026-09-10	7.9000	7.9000	6.8000	6.8000	-6.849%	5	1,032	-35.735%
2026-09-09	9.4000	9.4000	5.7000	7.3000	-23.958%	156	1,029	-40.137%
2026-09-08	7.6500	9.9000	7.5500	9.6000	+18.081%	23	966	-54.479%
2026-09-04	8.2000	8.2000	8.1000	8.1300	-2.635%	7	955	-46.248%
2026-09-03	8.7000	8.9000	8.3500	8.3500	+0.602%	10	955	-47.665%
2026-09-02	8.8000	8.8000	8.3000	8.3000	+5.063%	3	951	-47.349%
2026-09-01	8.2000	8.5000	7.7400	7.9000	+11.268%	34	950	-44.684%
2026-08-31	8.0500	8.0500	6.9000	7.1000	-12.346%	57	941	-38.451%
2026-08-28	8.4000	8.6000	8.1000	8.1000	-6.358%	30	940	-46.049%
2026-08-27	9.5000	9.6000	8.5000	8.6500	-17.225%	28	922	-49.480%
2026-08-26	9.0000	11.0000	9.0000	10.4500	+16.760%	53	910	-58.182%
2026-08-25	9.4000	9.4000	8.8500	8.9500	-5.789%	212	907	-51.173%
2026-08-24	9.0000	9.5400	8.4000	9.5000	+21.019%	270	871	-54.000%
2026-08-21	7.0500	8.2100	7.0500	7.8500	+11.348%	239	820	-44.331%
2026-08-20	7.4000	8.1500	7.0000	7.0500	-4.987%	354	810	-38.014%
2026-08-19	8.2000	8.7700	7.3800	7.4200	-11.667%	255	802	-41.105%
2026-08-18	9.2000	9.5000	8.3500	8.4000	-5.618%	338	788	-47.976%
2026-08-17	9.6000	9.6000	8.3000	8.9000	-14.833%	765	792	-50.899%
2026-08-14	9.6500	10.7700	9.6500	10.4500	+2.250%	493	840	-58.182%
2026-08-13	11.4500	11.6500	10.0200	10.2200	-12.650%	293	843	-57.241%
2026-08-12	10.7000	12.0500	10.7000	11.7000	+3.815%	468	822	-62.650%
2026-08-11	12.2500	12.2500	11.2000	11.2700	-10.199%	225	839	-61.224%
2026-08-10	14.0000	14.0000	12.5500	12.5500	-1.491%	26	841	-65.179%
2026-08-07	12.8700	13.3000	12.5300	12.7400	+4.426%	10	834	-65.699%
2026-08-06	13.3000	13.3500	12.1500	12.2000	-17.568%	26	837	-64.180%
2026-08-05	13.7500	15.7500	13.7500	14.8000	+6.475%	67	826	-70.473%
2026-08-04	13.7000	14.0000	13.6000	13.9000	-10.032%	13	808	-68.561%
2026-08-03	15.3000	15.4500	15.1000	15.4500	+0.651%	6	807	-71.715%
2026-07-31	16.2000	17.3500	15.0000	15.3500	-18.783%	86	807	-71.531%
2026-07-30	18.9000	18.9000	18.9000	18.9000	-6.897%	2	801	-76.878%
2026-07-29	20.0000	20.3000	20.0000	20.3000	-2.169%	2	801	-78.473%
2026-07-28	17.8500	21.0000	17.8500	20.7500	+17.564%	45	800	-78.940%
2026-07-27	17.1000	17.7800	17.1000	17.6500	-6.614%	7	770	-75.241%
2026-07-24	20.0500	20.0500	18.9000	18.9000	-7.805%	2	773	-76.878%
2026-07-23	20.5000	20.5000	20.5000	20.5000	-15.114%	1	771	-78.683%
2026-07-21	19.6000	24.1500	19.6000	24.1500	+27.643%	13	770	-81.905%
2026-07-20	18.7500	19.5500	18.5000	18.9200	-16.209%	87	761	-76.903%
2026-07-17	24.4500	24.8300	21.6000	22.5800	+2.917%	14	719	-80.647%
2026-07-16	31.3000	34.0000	21.9400	21.9400	+13.209%	43	718	-80.082%
2026-07-15	19.8000	20.0000	19.3800	19.3800	-11.507%	10	712	-77.451%
2026-07-14	23.9400	24.3500	21.9000	21.9000	-6.530%	10	710	-80.046%
2026-07-13	23.9500	23.9500	23.4300	23.4300	-5.026%	2	708	-81.349%
2026-07-09	25.6300	25.6300	24.6700	24.6700	+6.797%	3	706	-82.286%
2026-07-08	23.5000	23.5000	23.1000	23.1000	-2.077%	2	705	-81.082%
2026-07-07	23.0000	24.0000	23.0000	23.5900	+17.891%	12	704	-81.475%
2026-07-06	20.5000	20.5000	19.8000	20.0100	-10.470%	13	705	-78.161%
2026-07-02	25.0000	25.2000	22.3500	22.3500	-8.063%	16	692	-80.447%
2026-07-01	22.5300	24.6500	21.7700	24.3100	+20.825%	174	692	-82.024%
2026-06-30	20.4500	20.4800	20.1200	20.1200	-3.962%	3	580	-78.280%
2026-06-29	21.0000	21.2700	20.5800	20.9500	-14.315%	26	580	-79.141%
2026-06-26	23.0500	24.4500	23.0500	24.4500	+17.831%	374	581	-82.127%
2026-06-25	20.0000	21.2000	20.0000	20.7500	+12.162%	41	265	-78.940%
2026-06-24	17.4000	18.5000	17.4000	18.5000	+1.928%	3	267	-76.378%
2026-06-23	18.3500	18.3500	17.7500	18.1500	+0.833%	3	269	-75.923%
2026-06-22	17.6900	18.0000	17.6900	18.0000	+9.223%	8	269	-75.722%
2026-06-17	18.4800	18.6200	15.3500	16.4800	-11.872%	168	387	-73.483%
2026-06-16	19.2000	19.2000	18.0500	18.7000	-7.426%	7	387	-76.631%
2026-06-15	18.2000	20.2000	18.2000	20.2000	+7.791%	13	384	-78.366%
2026-06-12	18.6500	18.9000	18.6500	18.7400	-1.264%	50	384	-76.681%
2026-06-11	19.3300	19.3300	18.5500	18.9800	-3.163%	14	384	-76.976%
2026-06-10	22.0400	22.0400	19.6000	19.6000	-10.787%	14	375	-77.704%
2026-06-09	21.8000	22.0800	21.0900	21.9700	+2.091%	31	378	-80.109%
2026-06-08	18.8700	21.5200	18.8700	21.5200	+13.682%	53	353	-79.693%
2026-06-05	18.7000	19.5000	18.5400	18.9300	+5.050%	28	303	-76.915%
2026-06-04	18.5000	19.1000	17.6000	18.0200	+41.333%	199	287	-75.749%
2026-06-02	13.1000	13.1000	12.7500	12.7500	-5.204%	76	159	-65.725%
2026-06-01	13.0500	13.9500	13.0500	13.4500	+0.825%	40	101	-67.509%
2026-05-29	12.4000	13.3500	12.4000	13.3400	-2.343%	5	95	-67.241%
2026-05-28	13.2500	14.2500	13.2500	13.6600	+13.833%	69	99	-68.009%
2026-05-27	12.0000	12.0000	12.0000	12.0000	-0.498%	10	132	-63.583%
2026-05-26	11.5400	12.1500	11.5400	12.0600	-11.258%	5	142	-63.765%
2026-05-21	13.5900	13.5900	13.5900	13.5900	+2.489%	1	139	-67.844%
2026-05-20	14.9000	14.9000	13.2600	13.2600	-18.400%	4	139	-67.044%
2026-05-19	15.2300	16.2500	15.2300	16.2500	-0.915%	3	139	-73.108%
2026-05-15	17.7000	18.0500	16.4000	16.4000	-12.299%	22	139	-73.354%
2026-05-14	18.7000	18.8000	18.1000	18.7000	-3.359%	18	129	-76.631%
2026-05-13	16.2500	19.3500	16.2400	19.3500	+12.500%	15	119	-77.416%
2026-05-12	13.2500	17.2500	13.2500	17.2000	+45.148%	39	119	-74.593%
2026-05-11	11.8500	11.8500	11.8500	11.8500	+15.049%	6	119	-63.122%
2026-05-08	10.2000	10.3000	10.2000	10.3000	+20.047%	13	106	-57.573%
2026-05-07	8.8500	8.8500	8.5800	8.5800	+7.654%	16	94	-49.068%
2026-05-05	8.0000	8.0000	7.9700	7.9700	-15.661%	21	78	-45.169%
2026-05-04	8.8000	9.4500	8.8000	9.4500	-2.577%	71	78	-53.757%
2026-04-28	8.9500	10.0000	8.9500	9.7000	0.000%	7	7	-54.948%