Dark

UNH20270917C300
UNH Sep 17 2027 300.00 Call (UNH270917C00300000)
option OPRA

EOD

Sep 24, 2026

92.73-3.707%(-3.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	92.7300	92.7300	92.7300	92.7300	-3.707%	1	115	0.000%
2026-09-22	96.3000	96.3000	96.3000	96.3000	-3.099%	1	115	-3.707%
2026-09-21	98.4700	99.3800	97.6500	99.3800	+1.202%	5	114	-6.691%
2026-09-18	98.2000	98.2000	98.2000	98.2000	-3.289%	3	111	-5.570%
2026-09-16	101.0000	101.5800	101.0000	101.5400	-4.523%	10	108	-8.676%
2026-09-14	105.8500	106.3500	105.8500	106.3500	+5.821%	4	116	-12.807%
2026-09-11	98.0400	100.5000	98.0400	100.5000	-7.883%	4	113	-7.731%
2026-09-10	109.1000	109.1000	109.1000	109.1000	+5.922%	1	109	-15.005%
2026-09-09	103.0000	103.0000	103.0000	103.0000	-10.435%	1	108	-9.971%
2026-09-04	117.0000	117.0000	115.0000	115.0000	-5.116%	11	108	-19.365%
2026-09-03	121.4800	121.4800	120.8100	121.2000	+2.712%	46	108	-23.490%
2026-09-02	118.0000	118.0000	118.0000	118.0000	+3.012%	12	92	-21.415%
2026-08-28	114.5500	114.5500	114.5500	114.5500	+0.934%	1	100	-19.048%
2026-08-27	117.5000	117.5000	113.4800	113.4900	-7.499%	24	99	-18.292%
2026-08-26	122.6900	122.6900	122.6900	122.6900	+11.536%	1	82	-24.419%
2026-08-21	110.0000	110.0000	110.0000	110.0000	+3.112%	10	81	-15.700%
2026-08-20	106.6800	106.6800	106.6800	106.6800	-1.222%	1	73	-13.076%
2026-08-19	108.2500	108.9500	108.0000	108.0000	-12.791%	22	73	-14.139%
2026-08-11	127.1500	127.1500	123.8400	123.8400	+0.032%	2	83	-25.121%
2026-08-06	128.0000	128.3000	123.8000	123.8000	-3.281%	12	82	-25.097%
2026-08-04	129.0000	129.0000	128.0000	128.0000	-10.490%	10	77	-27.555%
2026-07-29	146.0000	146.0000	143.0000	143.0000	-0.577%	20	77	-35.154%
2026-07-28	143.5000	143.8300	143.0000	143.8300	-2.156%	20	67	-35.528%
2026-07-23	146.9500	147.0000	146.9500	147.0000	-3.289%	10	74	-36.918%
2026-07-22	152.0000	152.0000	152.0000	152.0000	-0.361%	10	64	-38.993%
2026-07-16	152.5500	152.5500	152.5500	152.5500	+4.130%	1	54	-39.213%
2026-07-07	146.5000	146.5000	146.5000	146.5000	+6.036%	1	55	-36.703%
2026-07-06	138.1600	138.1600	138.1600	138.1600	-4.848%	1	55	-32.882%
2026-07-02	145.2000	145.2000	145.2000	145.2000	+2.979%	1	55	-36.136%
2026-06-29	141.0000	141.0000	141.0000	141.0000	+1.585%	1	55	-34.234%
2026-06-25	138.9000	138.9000	138.8000	138.8000	+7.555%	2	55	-33.192%
2026-06-24	129.0500	129.0500	129.0500	129.0500	+0.899%	1	55	-28.144%
2026-06-23	127.9000	127.9000	127.9000	127.9000	+1.107%	1	55	-27.498%
2026-06-18	126.5000	126.5000	126.5000	126.5000	-2.369%	1	55	-26.696%
2026-06-11	129.5700	129.5700	129.5700	129.5700	-3.951%	1	55	-28.433%
2026-06-09	133.4800	135.1000	133.4800	134.9000	+10.601%	5	56	-31.260%
2026-06-04	121.9700	121.9700	121.9700	121.9700	+9.685%	1	53	-23.973%
2026-06-03	111.2000	111.2000	111.2000	111.2000	+5.955%	1	53	-16.610%
2026-06-02	104.9500	104.9500	104.9500	104.9500	-6.127%	1	52	-11.644%
2026-05-28	111.8000	111.8000	111.8000	111.8000	+6.274%	1	52	-17.057%
2026-05-26	105.2000	105.2000	105.2000	105.2000	-6.113%	1	51	-11.854%
2026-05-20	112.0500	112.0500	112.0500	112.0500	-5.371%	1	50	-17.242%
2026-05-19	118.9500	118.9500	118.4100	118.4100	+2.786%	2	49	-21.687%
2026-05-18	113.6000	115.2000	112.3000	115.2000	-4.239%	6	49	-19.505%
2026-05-15	123.2500	123.2500	120.3000	120.3000	-2.076%	5	49	-22.918%
2026-05-14	122.8500	122.8500	122.8500	122.8500	-2.026%	1	44	-24.518%
2026-05-13	125.0000	125.3900	125.0000	125.3900	+3.159%	20	44	-26.047%
2026-05-12	115.1000	121.5500	115.0000	121.5500	+13.651%	23	44	-23.710%
2026-05-11	106.9500	106.9500	106.9500	106.9500	+4.750%	1	44	-13.296%
2026-05-08	102.1000	102.1000	102.1000	102.1000	+9.844%	1	33	-9.177%
2026-05-05	92.9500	92.9500	92.9500	92.9500	-4.225%	1	32	-0.237%
2026-05-04	95.9500	97.0500	95.9500	97.0500	-1.141%	2	31	-4.451%
2026-05-01	98.1700	98.1700	98.1700	98.1700	-0.234%	1	32	-5.541%
2026-04-28	98.0500	98.4000	98.0500	98.4000	+16.519%	10	32	-5.762%
2026-04-27	84.4500	84.4500	84.4500	84.4500	-4.067%	1	32	+9.805%
2026-04-22	88.0300	88.0300	88.0300	88.0300	+4.798%	1	31	+5.339%
2026-04-21	86.2500	88.1000	84.0000	84.0000	+24.814%	4	31	+10.393%
2026-04-20	67.3000	67.3000	67.3000	67.3000	+0.015%	1	31	+37.786%
2026-04-17	67.2900	67.2900	67.2900	67.2900	+10.493%	1	32	+37.807%
2026-04-16	60.9000	60.9000	60.9000	60.9000	+1.163%	1	31	+52.266%
2026-04-14	60.2000	60.2000	60.2000	60.2000	+3.793%	1	30	+54.037%
2026-04-10	58.0000	58.0000	58.0000	58.0000	+1.576%	1	30	+59.879%
2026-04-08	57.1000	57.1000	57.1000	57.1000	-1.143%	1	30	+62.399%
2026-04-07	59.0500	59.0500	55.9400	57.7600	+44.400%	10	30	+60.544%
2026-03-31	37.0400	40.0000	37.0400	40.0000	+10.102%	3	31	+131.825%
2026-03-30	36.3300	36.3300	36.3300	36.3300	-7.321%	1	31	+155.244%
2026-03-23	39.2000	39.2000	39.2000	39.2000	-14.336%	1	31	+136.556%
2026-03-20	45.7600	45.7600	45.7600	45.7600	-0.196%	1	30	+102.644%
2026-03-19	45.8500	45.8500	45.8500	45.8500	-6.524%	1	30	+102.246%
2026-03-17	49.4000	49.4000	49.0500	49.0500	+0.926%	3	29	+89.052%
2026-03-16	48.6500	48.6500	48.6000	48.6000	+4.135%	2	26	+90.802%
2026-03-13	46.5500	46.6700	46.5500	46.6700	+3.115%	2	24	+98.693%
2026-03-12	45.2600	45.2600	45.2600	45.2600	-3.600%	1	23	+104.883%
2026-03-10	47.0000	47.0000	46.9500	46.9500	-2.391%	2	23	+97.508%
2026-02-27	48.1000	48.1000	48.1000	48.1000	+16.606%	2	22	+92.786%
2026-02-24	41.2500	41.2500	41.2500	41.2500	-9.974%	1	24	+124.800%
2026-02-23	49.6200	49.6200	45.8200	45.8200	-5.952%	2	23	+102.379%
2026-02-20	48.7200	48.7200	48.7200	48.7200	-4.602%	1	24	+90.333%
2026-02-18	50.0000	51.0700	50.0000	51.0700	-1.788%	2	25	+81.574%
2026-02-13	52.0000	52.0000	52.0000	52.0000	+10.333%	1	24	+78.327%
2026-02-12	47.1300	47.1300	47.1300	47.1300	+12.643%	1	24	+96.754%
2026-02-11	41.8400	41.8400	41.8400	41.8400	-5.082%	1	25	+121.630%
2026-02-09	44.0800	44.0800	44.0800	44.0800	+5.962%	1	25	+110.368%
2026-02-05	42.9200	42.9200	41.6000	41.6000	-6.158%	2	25	+122.909%
2026-02-04	44.3300	44.3300	44.3300	44.3300	-9.123%	1	24	+109.181%
2026-01-30	48.7800	48.7800	48.7800	48.7800	-8.394%	1	23	+90.098%
2026-01-29	53.4500	53.4500	52.2600	53.2500	-1.389%	4	23	+74.141%
2026-01-28	51.0300	54.5000	51.0300	54.0000	+11.340%	3	24	+71.722%
2026-01-27	50.0000	51.0000	48.0000	48.5000	-41.319%	28	23	+91.196%
2026-01-15	78.2200	83.1500	78.2200	82.6500	+0.243%	5	29	+12.196%
2026-01-13	82.5000	82.5000	82.4500	82.4500	-10.865%	2	29	+12.468%
2026-01-07	92.5000	92.5000	92.5000	92.5000	+13.762%	5	28	+0.249%
2025-12-29	81.7500	81.7500	81.3100	81.3100	+1.321%	2	23	+14.045%
2025-12-26	80.4000	80.4000	80.2500	80.2500	+4.765%	2	22	+15.551%
2025-12-22	77.5500	77.8100	76.6000	76.6000	-7.944%	3	21	+21.057%
2025-12-19	83.2100	83.2100	83.2100	83.2100	+4.143%	12	20	+11.441%
2025-12-09	79.9000	79.9000	79.9000	79.9000	-3.549%	2	8	+16.058%
2025-12-04	82.8400	82.8400	82.8400	82.8400	+5.127%	1	8	+11.939%
2025-12-01	79.2000	79.2000	78.8000	78.8000	-3.609%	2	7	+17.678%
2025-11-26	82.5500	82.5500	81.7500	81.7500	+2.960%	2	5	+13.431%
2025-11-25	78.9000	79.4000	78.6000	79.4000	0.000%	10	5	+16.788%