Dark

UNH20270917C350
UNH Sep 17 2027 350.00 Call (UNH270917C00350000)
option OPRA

EOD

Sep 23, 2026

62.50-3.846%(-2.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	64.1000	64.1000	62.0000	62.5000	-3.846%	5	273	0.000%
2026-09-22	67.9500	67.9500	65.0000	65.0000	-3.988%	6	269	-3.846%
2026-09-21	66.2500	68.0000	66.1000	67.7000	+1.423%	13	265	-7.681%
2026-09-18	66.1000	66.7600	66.1000	66.7500	-0.373%	46	255	-6.367%
2026-09-15	69.4500	69.4500	67.0000	67.0000	-7.241%	3	231	-6.716%
2026-09-14	69.3500	73.3000	69.3500	72.2300	+10.275%	17	230	-13.471%
2026-09-11	73.7500	73.7500	65.5000	65.5000	-12.725%	22	232	-4.580%
2026-09-10	76.7000	76.7000	75.0500	75.0500	-1.895%	8	242	-16.722%
2026-09-09	76.5000	76.5000	76.5000	76.5000	0.000%	1	241	-18.301%
2026-09-08	76.5000	76.5000	76.5000	76.5000	-4.015%	1	241	-18.301%
2026-09-04	79.7000	79.7000	79.7000	79.7000	-3.569%	1	240	-21.581%
2026-09-03	85.8400	85.8400	82.6500	82.6500	+3.377%	5	240	-24.380%
2026-09-01	79.9500	79.9500	79.9500	79.9500	+4.510%	4	239	-21.826%
2026-08-31	77.2500	78.1000	76.5000	76.5000	-4.375%	7	239	-18.301%
2026-08-28	79.9600	80.0000	79.9000	80.0000	+0.376%	3	237	-21.875%
2026-08-27	81.0500	82.4000	79.7000	79.7000	-6.838%	4	236	-21.581%
2026-08-26	86.0000	86.0000	85.5500	85.5500	+4.969%	3	232	-26.943%
2026-08-25	81.1000	81.5000	81.1000	81.5000	+2.194%	2	230	-23.313%
2026-08-24	80.2500	80.2500	79.4900	79.7500	+10.764%	4	228	-21.630%
2026-08-20	73.0000	73.0000	72.0000	72.0000	-3.718%	2	226	-13.194%
2026-08-19	79.4000	80.6000	74.7800	74.7800	-8.470%	31	224	-16.422%
2026-08-18	81.7000	81.7000	81.7000	81.7000	+1.617%	50	197	-23.501%
2026-08-17	80.5000	80.5000	80.4000	80.4000	-6.272%	14	147	-22.264%
2026-08-14	84.6500	86.0000	84.6500	85.7800	+0.918%	4	139	-27.139%
2026-08-13	85.0000	85.0000	85.0000	85.0000	-1.163%	2	136	-26.471%
2026-08-12	86.0000	86.0000	86.0000	86.0000	-1.938%	1	134	-27.326%
2026-08-11	90.7500	90.7500	87.7000	87.7000	-7.975%	6	133	-28.734%
2026-08-10	95.3000	95.3000	95.3000	95.3000	+3.139%	2	128	-34.418%
2026-08-07	87.5500	92.8000	87.5500	92.4000	+0.763%	13	126	-32.359%
2026-08-06	91.7000	91.7000	91.7000	91.7000	-1.609%	3	118	-31.843%
2026-08-04	93.2000	93.2000	93.2000	93.2000	-12.282%	1	115	-32.940%
2026-07-23	106.2500	106.2500	106.2500	106.2500	-8.326%	3	114	-41.176%
2026-07-21	115.9000	115.9000	115.9000	115.9000	+2.070%	1	114	-46.074%
2026-07-17	113.5500	113.5500	113.5500	113.5500	+4.770%	1	114	-44.958%
2026-07-16	108.3800	108.3800	108.3800	108.3800	+4.969%	1	113	-42.333%
2026-07-15	103.2500	103.2500	103.2500	103.2500	-0.626%	1	114	-39.467%
2026-06-25	103.9000	103.9000	103.9000	103.9000	+5.858%	4	114	-39.846%
2026-06-22	94.9000	98.1500	94.9000	98.1500	+0.667%	6	114	-36.322%
2026-06-11	97.5000	97.5000	97.5000	97.5000	-2.646%	1	109	-35.897%
2026-06-09	101.0000	101.0000	100.1500	100.1500	+2.697%	2	108	-37.594%
2026-06-08	90.0000	97.5200	90.0000	97.5200	+6.813%	5	108	-35.911%
2026-06-04	91.3000	91.3000	91.3000	91.3000	+13.346%	1	108	-31.544%
2026-05-28	79.9500	80.5500	79.9500	80.5500	-3.359%	2	108	-22.408%
2026-05-22	79.5700	83.3500	79.5700	83.3500	-2.068%	2	108	-25.015%
2026-05-19	89.8500	89.8500	85.1100	85.1100	+1.953%	7	109	-26.566%
2026-05-18	83.0000	83.4800	83.0000	83.4800	-2.817%	4	109	-25.132%
2026-05-15	92.4500	92.4500	85.9000	85.9000	-7.535%	15	109	-27.241%
2026-05-14	89.5000	92.9000	89.5000	92.9000	+0.956%	3	111	-32.723%
2026-05-13	93.6800	93.6800	90.0500	92.0200	+12.220%	7	110	-32.080%
2026-05-12	78.4000	82.0000	78.4000	82.0000	+2.500%	3	110	-23.780%
2026-05-11	72.3300	80.0000	72.3300	80.0000	+12.819%	8	110	-21.875%
2026-05-08	70.2600	70.9100	70.2600	70.9100	+4.896%	2	117	-11.860%
2026-05-06	66.7100	67.6000	66.7100	67.6000	-1.097%	2	117	-7.544%
2026-05-01	66.9500	68.8400	66.9500	68.3500	+0.073%	10	122	-8.559%
2026-04-29	68.0200	71.5200	68.0200	68.3000	-0.102%	3	122	-8.492%
2026-04-28	63.9700	68.4700	63.9700	68.3700	+19.674%	15	122	-8.586%
2026-04-27	57.1300	57.1300	57.1300	57.1300	-4.144%	4	131	+9.400%
2026-04-24	59.7800	59.7800	59.2600	59.6000	+3.382%	4	127	+4.866%
2026-04-23	59.7500	59.7700	57.6500	57.6500	-4.124%	7	125	+8.413%
2026-04-22	59.3800	60.1300	59.3800	60.1300	+4.392%	6	120	+3.941%
2026-04-21	58.6900	59.2300	57.6000	57.6000	+36.331%	9	113	+8.507%
2026-04-17	41.8000	42.2500	41.8000	42.2500	+8.584%	2	113	+47.929%
2026-04-15	38.9100	38.9100	38.9100	38.9100	-1.742%	2	112	+60.627%
2026-04-14	41.2700	42.1200	39.6000	39.6000	+10.831%	10	112	+57.828%
2026-04-09	35.8000	35.9400	35.7200	35.7300	-1.733%	10	106	+74.923%
2026-04-08	36.3600	36.3600	36.3600	36.3600	-4.063%	1	109	+71.892%
2026-04-07	34.3000	39.8800	34.2500	37.9000	+38.828%	18	109	+64.908%
2026-04-02	25.7000	27.3000	25.7000	27.3000	+8.333%	3	112	+128.938%
2026-04-01	25.2000	25.2000	25.2000	25.2000	+16.129%	32	112	+148.016%
2026-03-30	21.6500	21.7000	21.3800	21.7000	+7.960%	4	80	+188.018%
2026-03-27	20.1000	20.1000	20.1000	20.1000	-19.277%	1	80	+210.945%
2026-03-26	24.9000	24.9000	24.9000	24.9000	+3.750%	2	81	+151.004%
2026-03-25	24.5000	24.5000	24.0000	24.0000	-4.000%	2	81	+160.417%
2026-03-23	25.0000	25.0000	25.0000	25.0000	-13.793%	1	80	+150.000%
2026-03-20	29.0000	29.0000	29.0000	29.0000	-2.258%	1	80	+115.517%
2026-03-19	29.5500	29.6700	29.5500	29.6700	-4.290%	2	79	+110.650%
2026-03-18	31.0000	31.0000	31.0000	31.0000	-2.362%	1	79	+101.613%
2026-03-16	31.3500	31.7500	31.3500	31.7500	+4.751%	4	78	+96.850%
2026-03-13	30.2800	30.3100	30.2800	30.3100	-7.252%	2	75	+106.203%
2026-03-05	32.6800	32.6800	32.6800	32.6800	-0.183%	1	75	+91.248%
2026-03-03	32.7400	32.7400	32.7400	32.7400	-9.056%	1	74	+90.898%
2026-03-02	36.0000	36.0000	36.0000	36.0000	+7.303%	1	75	+73.611%
2026-02-27	33.5500	33.5500	33.5500	33.5500	+3.870%	1	75	+86.289%
2026-02-26	32.2200	32.4300	32.1700	32.3000	+7.667%	44	75	+93.498%
2026-02-25	30.0000	30.0000	30.0000	30.0000	-8.397%	1	67	+108.333%
2026-02-20	32.1000	32.8000	31.8000	32.7500	-6.669%	4	67	+90.840%
2026-02-13	35.0900	35.0900	35.0900	35.0900	+25.187%	1	66	+78.113%
2026-02-10	28.0300	28.0300	28.0300	28.0300	+0.107%	1	66	+122.975%
2026-02-09	29.0300	29.0300	28.0000	28.0000	+9.247%	2	66	+123.214%
2026-02-05	28.2000	28.2000	25.6300	25.6300	-11.621%	30	65	+143.855%
2026-02-04	30.1600	30.1600	28.9200	29.0000	-3.718%	28	57	+115.517%
2026-02-03	30.1200	30.1200	30.1200	30.1200	-9.003%	1	64	+107.503%
2026-02-02	33.5100	33.8000	33.1000	33.1000	-8.310%	13	65	+88.822%
2026-01-28	33.8000	36.3600	33.8000	36.1000	+6.083%	5	60	+73.130%
2026-01-27	33.0500	34.6500	32.1500	34.0300	-51.813%	35	61	+83.661%
2026-01-23	70.6200	70.6200	70.6200	70.6200	+2.870%	5	42	-11.498%
2026-01-22	67.3700	68.6500	67.0500	68.6500	+14.321%	3	37	-8.958%
2026-01-15	60.2500	60.2500	60.0500	60.0500	-3.145%	2	40	+4.080%
2026-01-14	62.7500	62.7500	62.0000	62.0000	+4.465%	2	39	+0.806%
2026-01-13	59.7000	59.7000	59.3500	59.3500	-4.274%	2	39	+5.307%
2026-01-07	62.0000	62.0000	62.0000	62.0000	-9.949%	1	38	+0.806%
2026-01-06	68.8500	68.8500	68.8500	68.8500	+18.871%	1	37	-9.223%
2025-12-31	57.9200	57.9200	57.9200	57.9200	+0.818%	28	8	+7.907%
2025-12-29	58.7500	58.8500	57.4500	57.4500	-3.817%	7	8	+8.790%
2025-12-16	59.7300	59.7300	59.7300	59.7300	-11.275%	1	6	+4.638%
2025-12-12	67.3200	67.3200	67.3200	67.3200	+18.105%	2	7	-7.160%
2025-12-02	57.0000	57.0000	57.0000	57.0000	+3.958%	6	7	+9.649%
2025-11-24	54.8300	54.8300	54.8300	54.8300	-10.115%	1	4	+13.989%
2025-11-21	56.1000	61.0000	56.1000	61.0000	+17.966%	3	3	+2.459%
2025-11-20	51.7100	51.7100	51.7100	51.7100	0.000%	2	0	+20.866%