Dark

UNH20270917C320
UNH Sep 17 2027 320.00 Call (UNH270917C00320000)
option OPRA

EOD

Sep 24, 2026

80.95-3.170%(-2.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	80.9500	80.9500	80.9500	80.9500	-3.170%	5	118	0.000%
2026-09-22	83.6000	83.6000	83.6000	83.6000	-0.889%	1	118	-3.170%
2026-09-21	84.2400	84.3600	84.2400	84.3500	+0.059%	9	117	-4.031%
2026-09-18	84.5300	84.5300	84.3000	84.3000	-1.977%	2	113	-3.974%
2026-09-11	86.0000	86.0000	86.0000	86.0000	-4.444%	1	112	-5.872%
2026-09-09	90.0000	90.0000	90.0000	90.0000	-15.006%	1	111	-10.056%
2026-09-03	105.9000	105.9000	105.8900	105.8900	+3.865%	10	110	-23.553%
2026-09-02	102.2100	102.2100	101.6200	101.9500	+2.001%	40	105	-20.598%
2026-08-19	99.9500	99.9500	99.9500	99.9500	-12.401%	2	87	-19.010%
2026-08-10	114.1000	114.1000	114.1000	114.1000	+4.068%	1	85	-29.053%
2026-08-07	109.6400	109.6400	109.6400	109.6400	-5.564%	3	85	-26.167%
2026-08-04	113.8000	116.1000	113.8000	116.1000	-3.129%	5	84	-30.276%
2026-08-03	119.8500	119.8500	119.8500	119.8500	-0.125%	1	87	-32.457%
2026-07-30	120.0000	120.0000	120.0000	120.0000	-3.069%	4	88	-32.542%
2026-07-27	123.8000	123.8000	123.8000	123.8000	-3.680%	2	86	-34.612%
2026-07-23	128.5300	128.5300	128.5300	128.5300	-0.963%	1	84	-37.019%
2026-07-17	129.7800	129.7800	129.7800	129.7800	+0.605%	1	84	-37.625%
2026-07-15	129.0000	129.0000	129.0000	129.0000	-1.036%	1	84	-37.248%
2026-07-14	130.3500	130.3500	130.3500	130.3500	-0.367%	1	84	-37.898%
2026-07-07	130.8300	130.8300	130.8300	130.8300	-0.886%	1	83	-38.126%
2026-06-26	133.2100	133.2100	132.0000	132.0000	+6.067%	2	83	-38.674%
2026-06-25	124.4500	124.4500	124.4500	124.4500	+6.368%	1	82	-34.954%
2026-06-23	117.1000	117.1000	117.0000	117.0000	+1.624%	3	82	-30.812%
2026-06-22	115.1300	115.1300	115.1300	115.1300	+0.244%	4	83	-29.688%
2026-06-11	114.8500	114.8500	114.8500	114.8500	-1.728%	1	83	-29.517%
2026-06-10	116.8700	116.8700	116.8700	116.8700	-2.283%	2	83	-30.735%
2026-06-09	122.0000	122.0000	119.6000	119.6000	+22.982%	2	83	-32.316%
2026-06-03	97.2500	97.2500	97.2500	97.2500	+3.822%	2	84	-16.761%
2026-06-01	93.6700	93.6700	93.6700	93.6700	-1.555%	1	82	-13.580%
2026-05-29	94.5500	95.1500	94.5500	95.1500	-4.227%	2	82	-14.924%
2026-05-28	99.3500	99.3500	99.3500	99.3500	+3.167%	1	81	-18.520%
2026-05-27	96.3000	96.3000	96.3000	96.3000	-4.842%	1	81	-15.940%
2026-05-22	101.2000	101.2000	101.2000	101.2000	-2.004%	1	82	-20.010%
2026-05-20	103.2700	103.2700	103.2700	103.2700	-0.511%	2	82	-21.613%
2026-05-19	104.6500	104.6500	103.8000	103.8000	+1.835%	2	80	-22.013%
2026-05-18	101.9300	101.9300	101.9300	101.9300	-3.703%	1	80	-20.583%
2026-05-15	109.2500	109.2500	105.8500	105.8500	-3.094%	4	80	-23.524%
2026-05-14	109.2300	109.2300	109.2300	109.2300	-4.184%	1	76	-25.890%
2026-05-13	111.9700	114.0000	111.9700	114.0000	+6.542%	7	79	-28.991%
2026-05-12	107.0000	107.0000	107.0000	107.0000	+21.109%	5	79	-24.346%
2026-05-08	88.3500	88.3500	88.3500	88.3500	+4.137%	1	79	-8.376%
2026-05-01	84.8400	84.8400	84.8400	84.8400	+1.788%	1	79	-4.585%
2026-04-30	83.3500	83.3500	83.3500	83.3500	-2.651%	1	79	-2.879%
2026-04-29	85.8800	86.3200	85.6200	85.6200	-0.291%	6	78	-5.454%
2026-04-28	84.3000	85.8700	84.3000	85.8700	+14.815%	2	77	-5.730%
2026-04-27	74.7900	74.7900	74.7900	74.7900	-5.329%	1	76	+8.236%
2026-04-22	78.0000	79.0000	78.0000	79.0000	+4.914%	4	77	+2.468%
2026-04-21	76.1300	76.1300	68.7800	75.3000	+38.546%	11	77	+7.503%
2026-04-20	54.3500	54.3500	54.3500	54.3500	-6.695%	1	77	+48.942%
2026-04-17	59.1500	59.1500	58.2500	58.2500	+11.377%	12	78	+38.970%
2026-04-14	55.0000	55.0000	52.3000	52.3000	+9.072%	3	69	+54.780%
2026-04-10	47.9500	47.9500	47.9500	47.9500	-1.943%	1	69	+68.822%
2026-04-07	48.3900	52.0000	48.3900	48.9000	+73.712%	5	69	+65.542%
2026-03-27	28.1500	28.1500	28.1500	28.1500	-17.230%	1	68	+187.567%
2026-03-26	33.9300	34.0100	33.9300	34.0100	+4.229%	2	68	+138.018%
2026-03-25	32.5000	32.6300	32.5000	32.6300	-0.306%	2	68	+148.085%
2026-03-23	32.5700	32.7300	32.5700	32.7300	-21.227%	2	68	+147.327%
2026-03-17	41.7000	41.8000	41.5500	41.5500	+5.270%	3	68	+94.826%
2026-03-13	39.3200	39.4700	39.3200	39.4700	-4.315%	2	65	+105.092%
2026-02-26	41.3500	41.3500	41.2500	41.2500	-4.624%	2	64	+96.242%
2026-02-18	43.2500	43.2500	43.2500	43.2500	+8.396%	1	64	+87.168%
2026-02-12	39.9000	39.9000	39.9000	39.9000	+1.501%	1	63	+102.882%
2026-02-04	39.3100	39.3100	39.3100	39.3100	-6.382%	1	63	+105.927%
2026-02-03	41.9900	41.9900	41.9900	41.9900	-8.915%	2	63	+92.784%
2026-01-29	46.1000	46.1000	46.1000	46.1000	-0.281%	1	61	+75.597%
2026-01-28	44.3700	46.2300	44.3700	46.2300	+7.262%	4	61	+75.103%
2026-01-27	41.7000	45.0000	40.9500	43.1000	-45.888%	19	57	+87.819%
2026-01-26	79.8000	79.8000	79.6500	79.6500	+0.708%	2	52	+1.632%
2026-01-21	79.3500	79.3500	79.0900	79.0900	+11.394%	16	51	+2.352%
2026-01-16	71.0000	71.0000	71.0000	71.0000	-3.859%	1	58	+14.014%
2026-01-15	73.1500	73.8500	72.6500	73.8500	-6.637%	22	58	+9.614%
2026-01-09	79.1000	79.1000	79.1000	79.1000	+0.063%	1	47	+2.339%
2026-01-05	78.7500	79.0500	78.7500	79.0500	+12.929%	2	47	+2.404%
2025-12-29	70.8500	71.7000	70.0000	70.0000	+0.315%	12	47	+15.643%
2025-12-24	69.9500	70.0500	69.7800	69.7800	+3.378%	4	45	+16.007%
2025-12-22	67.6500	67.6500	67.5000	67.5000	-3.226%	2	45	+19.926%
2025-12-18	69.8500	69.8500	69.7500	69.7500	-0.782%	2	45	+16.057%
2025-12-10	70.4000	70.4000	70.3000	70.3000	-0.566%	2	45	+15.149%
2025-12-08	70.7000	70.7000	70.7000	70.7000	+0.142%	1	45	+14.498%
2025-12-01	70.7000	70.7000	70.6000	70.6000	-3.749%	2	44	+14.660%
2025-11-26	73.3500	73.7500	73.1000	73.3500	+6.212%	6	40	+10.361%
2025-11-25	69.5500	69.5500	69.0500	69.0600	+4.668%	52	40	+17.217%
2025-11-24	67.3000	67.3000	65.9800	65.9800	0.000%	15	15	+22.689%