Dark

UNH20270917C370
UNH Sep 17 2027 370.00 Call (UNH270917C00370000)
option OPRA

EOD

Sep 24, 2026

55.12+4.000%(+2.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	55.0500	55.1200	54.5500	55.1200	+4.000%	6	206	0.000%
2026-09-23	53.0000	53.0000	53.0000	53.0000	-2.824%	1	201	+4.000%
2026-09-22	54.5000	55.5000	54.5000	54.5400	-3.571%	5	199	+1.063%
2026-09-21	58.3500	58.3500	55.4000	56.5600	+1.326%	13	196	-2.546%
2026-09-18	55.5800	55.8200	55.5400	55.8200	-2.583%	10	184	-1.254%
2026-09-16	57.3000	57.3000	57.3000	57.3000	+1.201%	1	179	-3.805%
2026-09-15	58.1500	58.1500	56.5000	56.6200	-10.198%	24	179	-2.649%
2026-09-14	62.0000	63.0500	62.0000	63.0500	+11.692%	4	165	-12.577%
2026-09-11	63.3000	63.3000	55.7000	56.4500	-13.434%	16	169	-2.356%
2026-09-10	65.2100	65.2100	65.2100	65.2100	-1.866%	10	163	-15.473%
2026-09-08	66.4700	66.4700	66.3500	66.4500	-9.592%	14	153	-17.050%
2026-09-03	73.7100	73.7100	73.5000	73.5000	+4.626%	2	146	-25.007%
2026-09-02	70.2500	70.2500	70.2500	70.2500	+1.797%	1	145	-21.537%
2026-09-01	69.0100	69.0100	69.0100	69.0100	+5.278%	1	145	-20.128%
2026-08-31	65.5500	65.5500	65.5500	65.5500	-11.419%	1	144	-15.912%
2026-08-26	75.0000	75.0000	74.0000	74.0000	+17.367%	2	143	-25.514%
2026-08-21	63.0500	63.0500	63.0500	63.0500	-16.556%	1	143	-12.577%
2026-08-13	75.5600	75.5600	75.5600	75.5600	-6.485%	1	143	-27.051%
2026-08-04	83.0400	83.0400	80.4000	80.8000	-7.265%	15	143	-31.782%
2026-08-03	86.8000	87.1300	86.8000	87.1300	-3.027%	2	143	-36.738%
2026-07-31	89.8500	89.8500	89.8500	89.8500	-6.377%	2	141	-38.653%
2026-07-29	95.9700	95.9700	95.9700	95.9700	+6.990%	1	139	-42.565%
2026-07-27	89.7000	89.7000	89.7000	89.7000	-4.371%	1	138	-38.551%
2026-07-23	93.8000	93.8000	93.8000	93.8000	-7.886%	1	137	-41.237%
2026-07-22	102.9000	102.9000	101.8300	101.8300	+8.330%	4	137	-45.871%
2026-07-15	94.0000	94.0000	94.0000	94.0000	-5.031%	1	136	-41.362%
2026-07-10	98.9800	98.9800	98.9800	98.9800	-0.951%	3	136	-44.312%
2026-07-08	99.9300	99.9300	99.9300	99.9300	+1.969%	1	136	-44.841%
2026-07-01	94.8500	98.0000	94.4500	98.0000	+6.348%	6	136	-43.755%
2026-06-30	92.7000	92.7000	92.1500	92.1500	-0.486%	5	135	-40.184%
2026-06-29	92.6000	92.6000	92.6000	92.6000	-7.428%	2	135	-40.475%
2026-06-26	100.0300	100.0300	100.0300	100.0300	+11.330%	1	135	-44.897%
2026-06-25	89.8500	89.8500	89.8500	89.8500	+6.710%	10	135	-38.653%
2026-06-10	84.2000	84.2000	84.2000	84.2000	-6.079%	1	135	-34.537%
2026-06-09	89.8000	89.8000	89.6500	89.6500	+6.752%	2	135	-38.516%
2026-06-05	83.9800	83.9800	83.9800	83.9800	+9.065%	1	134	-34.365%
2026-06-04	77.0000	77.0000	77.0000	77.0000	+15.877%	8	133	-28.416%
2026-06-01	66.2900	66.4500	66.2900	66.4500	-1.991%	3	141	-17.050%
2026-05-27	67.8000	67.8000	67.8000	67.8000	+4.308%	1	143	-18.702%
2026-05-26	64.7000	65.1000	64.1000	65.0000	-4.622%	36	143	-15.200%
2026-05-20	68.1500	68.1500	68.1500	68.1500	-9.878%	1	131	-19.120%
2026-05-19	76.7800	76.7800	75.6200	75.6200	+4.520%	2	132	-27.109%
2026-05-18	70.6500	72.3500	70.6500	72.3500	-5.363%	6	132	-23.815%
2026-05-15	76.4500	76.4500	76.4500	76.4500	-7.018%	1	132	-27.901%
2026-05-13	78.3700	82.2200	78.3700	82.2200	+7.057%	2	131	-32.960%
2026-05-12	68.2500	76.8000	67.4400	76.8000	+11.790%	40	131	-28.229%
2026-05-11	65.4500	68.7000	64.6000	68.7000	+6.479%	35	131	-19.767%
2026-05-08	60.7500	64.5200	59.5600	64.5200	+14.499%	11	98	-14.569%
2026-05-07	56.3500	56.3500	56.3500	56.3500	+3.967%	3	102	-2.183%
2026-05-05	54.9500	54.9500	54.2000	54.2000	-7.239%	11	102	+1.697%
2026-04-30	55.6500	59.0600	55.6500	58.4300	-0.966%	3	112	-5.665%
2026-04-29	57.8300	59.0000	57.7200	59.0000	+0.494%	10	111	-6.576%
2026-04-28	56.0700	58.9100	56.0700	58.7100	+15.913%	15	110	-6.115%
2026-04-24	51.0000	51.0000	50.0000	50.6500	0.000%	15	100	+8.825%
2026-04-23	50.6500	50.6500	50.6500	50.6500	+0.696%	10	90	+8.825%
2026-04-22	52.1800	52.1800	50.3000	50.3000	+3.733%	5	90	+9.583%
2026-04-21	49.5000	51.1300	48.1000	48.4900	+33.766%	32	98	+13.673%
2026-04-17	36.2500	36.2500	36.2500	36.2500	+8.371%	5	98	+52.055%
2026-04-14	33.4500	33.4500	33.4500	33.4500	+6.190%	2	98	+64.783%
2026-04-10	31.5000	31.5000	31.5000	31.5000	+5.847%	1	95	+74.984%
2026-04-09	29.5800	29.8600	29.5700	29.7600	-10.738%	10	95	+85.215%
2026-04-07	33.0000	33.3400	33.0000	33.3400	+47.067%	20	91	+65.327%
2026-04-06	22.6700	22.6700	22.6700	22.6700	+5.688%	3	72	+143.141%
2026-04-01	21.3900	21.4500	21.3900	21.4500	+22.571%	2	72	+156.970%
2026-03-27	17.1000	17.5000	17.0400	17.5000	-14.132%	16	71	+214.971%
2026-03-23	20.3900	20.3900	20.3800	20.3800	-13.092%	2	57	+170.461%
2026-03-20	23.4500	23.4500	23.4500	23.4500	-13.309%	1	56	+135.053%
2026-03-17	26.6500	27.0500	26.6500	27.0500	+1.883%	3	56	+103.771%
2026-03-16	26.5500	26.5500	26.5500	26.5500	+5.988%	1	53	+107.608%
2026-03-12	24.7900	25.0500	24.7900	25.0500	-14.651%	2	52	+120.040%
2026-03-04	29.3500	29.3500	29.3500	29.3500	+2.982%	1	51	+87.802%
2026-03-03	28.5000	28.7200	28.4500	28.5000	+1.460%	12	51	+93.404%
2026-02-26	27.6000	28.0900	27.5000	28.0900	+25.011%	48	48	+96.226%
2026-02-24	22.4700	22.4700	22.4700	22.4700	-56.705%	3	34	+145.305%
2026-01-15	52.0500	52.0500	51.9000	51.9000	+2.266%	2	34	+6.204%
2026-01-13	50.8500	50.8500	50.7500	50.7500	-3.755%	2	33	+8.611%
2026-01-12	53.0000	53.4000	52.7300	52.7300	-8.772%	12	32	+4.533%
2026-01-09	57.8000	57.8000	57.8000	57.8000	+15.369%	2	26	-4.637%
2025-12-29	51.6500	51.8800	49.8000	50.1000	+0.100%	50	24	+10.020%
2025-12-24	49.9000	50.1000	49.8500	50.0500	-0.299%	16	2	+10.130%
2025-12-18	50.0500	50.2000	50.0500	50.2000	-6.518%	2	2	+9.801%
2025-11-26	53.6500	53.7000	53.5500	53.7000	0.000%	4	0	+2.644%