Dark

UNH20270319C520
UNH Mar 19 2027 520.00 Call (UNH270319C00520000)
option OPRA

EOD

Sep 23, 2026

2.46-17.172%(-0.51)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.4600	2.4600	2.4600	2.4600	-17.172%	8	566	0.000%
2026-09-22	2.9700	2.9700	2.9700	2.9700	-5.714%	10	574	-17.172%
2026-09-21	3.1700	3.1700	3.1500	3.1500	-8.430%	12	564	-21.905%
2026-09-18	3.2500	3.4400	3.2500	3.4400	-8.267%	7	564	-28.488%
2026-09-17	3.6000	3.8000	3.6000	3.7500	+1.351%	17	558	-34.400%
2026-09-16	3.8000	3.8000	3.7000	3.7000	+5.714%	9	565	-33.514%
2026-09-15	3.6000	3.6000	3.5000	3.5000	-16.667%	9	574	-29.714%
2026-09-14	4.2000	4.2000	4.2000	4.2000	+19.318%	7	573	-41.429%
2026-09-11	3.6000	3.6000	3.5200	3.5200	-29.600%	29	573	-30.114%
2026-09-10	5.0000	5.0000	4.9700	5.0000	+11.111%	7	546	-50.800%
2026-09-09	4.2500	4.5000	4.2500	4.5000	-22.813%	3	545	-45.333%
2026-09-08	5.6000	5.8300	5.2500	5.8300	-6.720%	54	543	-57.804%
2026-09-03	6.3000	6.3000	6.2500	6.2500	+3.477%	10	533	-60.640%
2026-09-02	6.0300	6.0400	6.0300	6.0400	+18.431%	5	543	-59.272%
2026-08-31	5.4500	5.4500	5.0500	5.1000	-15.702%	10	544	-51.765%
2026-08-28	6.0500	6.0500	6.0000	6.0500	-2.419%	20	545	-59.339%
2026-08-27	6.6500	6.7500	6.2000	6.2000	-17.881%	26	546	-60.323%
2026-08-26	7.5500	7.5500	7.5500	7.5500	+16.154%	1	550	-67.417%
2026-08-24	6.5000	6.5000	6.5000	6.5000	+14.035%	5	549	-62.154%
2026-08-19	5.4000	5.7000	5.4000	5.7000	-10.236%	2	546	-56.842%
2026-08-18	6.1500	6.3500	6.1500	6.3500	-0.781%	4	547	-61.260%
2026-08-17	6.5000	6.5000	6.3900	6.4000	-17.419%	4	545	-61.563%
2026-08-14	7.5500	7.7500	7.5500	7.7500	+4.447%	5	547	-68.258%
2026-08-13	7.3700	7.4300	7.3700	7.4200	-15.200%	4	544	-66.846%
2026-08-12	8.7000	8.7500	8.4000	8.7500	+2.339%	3	544	-71.886%
2026-08-11	8.5500	8.5500	8.5500	8.5500	-13.636%	1	543	-71.228%
2026-08-10	9.7500	9.9000	9.7500	9.9000	+4.211%	2	542	-75.152%
2026-08-07	10.1000	10.1000	9.5000	9.5000	-0.731%	15	540	-74.105%
2026-08-06	9.5700	9.5700	9.5700	9.5700	-18.205%	7	527	-74.295%
2026-08-05	10.6500	11.8500	10.6500	11.7000	+14.146%	23	527	-78.974%
2026-08-04	10.7500	10.7500	10.2500	10.2500	-12.766%	3	524	-76.000%
2026-08-03	11.4000	11.7500	11.4000	11.7500	-5.849%	12	523	-79.064%
2026-07-31	12.4500	13.0000	12.4500	12.4800	-14.227%	29	521	-80.288%
2026-07-30	12.8500	14.5500	12.8500	14.5500	-9.907%	9	510	-83.093%
2026-07-28	15.4400	16.4800	15.4400	16.1500	+24.231%	28	515	-84.768%
2026-07-27	13.0000	13.0000	13.0000	13.0000	-16.667%	10	490	-81.077%
2026-07-23	14.8500	16.1500	14.8500	15.6000	-10.345%	89	480	-84.231%
2026-07-22	18.0500	18.4000	17.4000	17.4000	-5.946%	31	464	-85.862%
2026-07-17	20.0000	20.0000	17.8900	18.5000	-11.356%	10	454	-86.703%
2026-07-16	25.9700	27.2500	20.8700	20.8700	+19.943%	35	456	-88.213%
2026-07-14	18.0000	18.2000	17.4000	17.4000	-8.179%	46	468	-85.862%
2026-07-13	18.9500	18.9500	18.9500	18.9500	+10.239%	1	440	-87.018%
2026-07-10	17.1900	17.1900	17.1900	17.1900	-14.605%	1	441	-85.689%
2026-07-09	19.9400	20.3800	19.8500	20.1300	+11.462%	75	441	-87.779%
2026-07-08	18.4000	18.5800	18.0600	18.0600	-4.947%	3	425	-86.379%
2026-07-07	18.5600	19.0000	18.5600	19.0000	+21.406%	5	424	-87.053%
2026-07-06	15.9000	16.0700	15.6500	15.6500	-16.221%	7	423	-84.281%
2026-07-02	19.3100	19.3500	18.6800	18.6800	-6.178%	16	402	-86.831%
2026-07-01	17.0700	19.9100	17.0700	19.9100	+20.521%	172	402	-87.644%
2026-06-30	16.5200	16.5200	16.5200	16.5200	+0.121%	1	264	-85.109%
2026-06-29	17.9000	17.9000	16.5000	16.5000	-12.000%	2	265	-85.091%
2026-06-26	17.0000	19.5400	17.0000	18.7500	+10.165%	18	264	-86.880%
2026-06-25	16.2500	17.0200	16.2500	17.0200	+13.467%	22	252	-85.546%
2026-06-23	14.0000	15.0000	14.0000	15.0000	+7.991%	7	243	-83.600%
2026-06-22	13.8900	13.8900	13.8900	13.8900	+3.657%	3	236	-82.289%
2026-06-18	13.4000	13.4000	13.4000	13.4000	-6.944%	3	233	-81.642%
2026-06-16	14.4000	14.4000	14.4000	14.4000	+0.348%	3	233	-82.917%
2026-06-15	14.0000	14.3500	14.0000	14.3500	-4.967%	4	214	-82.857%
2026-06-12	15.3500	15.3500	15.0000	15.1000	-1.372%	22	214	-83.709%
2026-06-11	15.3100	15.3100	15.3100	15.3100	-6.361%	3	214	-83.932%
2026-06-10	16.3500	16.3500	16.3500	16.3500	-4.609%	2	212	-84.954%
2026-06-09	17.5000	18.0000	17.1400	17.1400	+10.581%	30	214	-85.648%
2026-06-05	15.6500	15.6500	15.5000	15.5000	+5.442%	2	200	-84.129%
2026-06-04	13.2100	14.7000	13.2100	14.7000	+24.576%	23	200	-83.265%
2026-06-03	10.3500	11.8000	10.3500	11.8000	+22.280%	2	182	-79.153%
2026-05-29	10.0000	10.0000	9.6500	9.6500	-7.212%	3	182	-74.508%
2026-05-28	10.5000	10.5000	10.4000	10.4000	+10.638%	30	179	-76.346%
2026-05-26	10.0500	11.0000	9.4000	9.4000	-11.737%	12	157	-73.830%
2026-05-20	10.6500	10.6500	10.6500	10.6500	-19.985%	4	166	-76.901%
2026-05-19	13.3100	13.3100	13.3100	13.3100	+15.739%	125	170	-81.518%
2026-05-18	12.0000	12.0000	11.5000	11.5000	-12.879%	2	170	-78.609%
2026-05-15	13.4000	13.4000	13.2000	13.2000	-13.158%	26	170	-81.364%
2026-05-14	16.0000	16.0000	15.2000	15.2000	-3.492%	12	20	-83.816%
2026-05-13	15.7500	15.7500	15.7500	15.7500	+35.776%	3	9	-84.381%
2026-05-12	10.6500	11.8000	10.6500	11.6000	+14.851%	3	9	-78.793%
2026-05-11	10.1000	10.1000	10.1000	10.1000	+24.691%	1	9	-75.644%
2026-05-08	8.1000	8.1000	8.1000	8.1000	+20.536%	1	4	-69.630%
2026-05-06	6.7200	6.7200	6.7200	6.7200	0.000%	1	3	-63.393%
2026-05-05	6.7200	6.7200	6.7200	6.7200	-7.945%	1	2	-63.393%
2026-05-01	7.3000	7.3000	7.3000	7.3000	+30.824%	1	1	-66.301%
2026-04-27	5.5800	5.5800	5.5800	5.5800	0.000%	1	1	-55.914%