Dark

UNH20270917C380
UNH Sep 17 2027 380.00 Call (UNH270917C00380000)
option OPRA

EOD

Sep 22, 2026

51.05-1.410%(-0.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	52.9500	52.9500	51.0500	51.0500	-1.410%	5	309	0.000%
2026-09-21	52.0000	52.0000	51.7800	51.7800	+1.649%	2	305	-1.410%
2026-09-18	50.5700	51.1900	49.9800	50.9400	-5.228%	57	303	+0.216%
2026-09-17	53.7500	53.7500	53.7500	53.7500	-2.005%	1	278	-5.023%
2026-09-16	51.6800	54.8500	51.6800	54.8500	+5.278%	3	278	-6.928%
2026-09-15	51.5500	52.5100	51.5500	52.1000	-9.939%	22	277	-2.015%
2026-09-14	57.8500	57.8500	57.8500	57.8500	+13.543%	3	258	-11.755%
2026-09-11	57.5800	57.5800	50.8000	50.9500	-13.055%	37	258	+0.196%
2026-09-10	59.5000	60.1000	58.6000	58.6000	-5.117%	5	228	-12.884%
2026-09-08	61.3000	61.7600	61.1000	61.7600	-2.587%	19	228	-17.341%
2026-09-04	63.8300	63.8300	62.9300	63.4000	+1.929%	70	195	-19.479%
2026-09-01	62.2000	62.2000	62.2000	62.2000	+4.855%	2	195	-17.926%
2026-08-31	59.3200	59.3200	59.3200	59.3200	-4.707%	1	194	-13.941%
2026-08-28	63.7200	63.7200	62.2500	62.2500	-2.384%	13	194	-17.992%
2026-08-27	65.8500	65.8500	63.7700	63.7700	-0.639%	8	192	-19.947%
2026-08-24	65.5700	65.8100	64.1800	64.1800	+5.995%	3	188	-20.458%
2026-08-21	60.5500	60.5500	60.5500	60.5500	+3.966%	1	188	-15.690%
2026-08-20	58.3000	58.3000	58.2400	58.2400	-9.523%	2	188	-12.345%
2026-08-18	64.3700	64.3700	64.3700	64.3700	+1.851%	1	188	-20.693%
2026-08-17	61.5800	63.2000	61.5800	63.2000	-16.634%	2	188	-19.225%
2026-08-10	75.8100	75.8100	75.8100	75.8100	-7.425%	1	187	-32.661%
2026-08-03	81.8900	81.8900	81.8900	81.8900	+1.727%	1	187	-37.660%
2026-07-31	80.5000	80.5000	80.5000	80.5000	-6.068%	1	187	-36.584%
2026-07-24	85.7000	85.7000	85.7000	85.7000	-12.282%	1	186	-40.432%
2026-07-21	94.5000	97.7000	94.5000	97.7000	+6.718%	2	186	-47.748%
2026-07-17	91.5500	91.5500	91.5500	91.5500	-6.819%	1	186	-44.238%
2026-07-16	114.0000	114.0000	98.0100	98.2500	+7.967%	8	186	-48.041%
2026-07-14	90.2500	91.0000	90.2500	91.0000	-2.151%	3	184	-43.901%
2026-07-01	93.0000	93.0000	93.0000	93.0000	+7.514%	1	182	-45.108%
2026-06-29	86.5000	86.5000	86.5000	86.5000	-0.689%	1	182	-40.983%
2026-06-26	87.1000	87.1000	87.1000	87.1000	+1.812%	2	183	-41.389%
2026-06-25	84.0700	85.5500	84.0700	85.5500	+8.360%	2	181	-40.327%
2026-06-24	82.6700	82.6700	78.9500	78.9500	-0.941%	2	180	-35.339%
2026-06-23	79.7000	79.7000	79.7000	79.7000	-0.450%	1	181	-35.947%
2026-06-16	80.0600	80.0600	80.0600	80.0600	-3.716%	2	180	-36.235%
2026-06-15	84.1000	84.1000	83.1500	83.1500	+5.560%	2	178	-38.605%
2026-06-12	78.7700	78.7700	78.7700	78.7700	-2.873%	1	178	-35.191%
2026-06-10	81.1000	81.1000	81.1000	81.1000	-1.685%	7	178	-37.053%
2026-06-09	82.9500	82.9500	82.4900	82.4900	+4.023%	2	171	-38.114%
2026-06-08	79.3000	79.3000	79.3000	79.3000	+5.649%	2	169	-35.624%
2026-06-04	75.9500	75.9500	75.0600	75.0600	+19.237%	5	171	-31.988%
2026-06-03	62.9500	62.9500	62.9500	62.9500	+3.998%	2	171	-18.904%
2026-06-02	59.8900	61.0000	59.8900	60.5300	-2.450%	5	171	-15.662%
2026-06-01	64.0000	64.0000	62.0500	62.0500	+2.308%	2	173	-17.728%
2026-05-29	64.3500	64.3500	60.6500	60.6500	+0.748%	4	173	-15.829%
2026-05-26	60.0000	60.3000	60.0000	60.2000	-9.337%	113	174	-15.199%
2026-05-22	66.4000	66.4000	66.4000	66.4000	+1.281%	1	120	-23.117%
2026-05-21	65.5600	65.5600	65.5600	65.5600	+1.408%	1	119	-22.132%
2026-05-20	63.5000	64.7400	63.5000	64.6500	-6.372%	6	119	-21.036%
2026-05-19	68.8000	71.5000	68.8000	69.0500	-0.087%	11	119	-26.068%
2026-05-18	69.1100	69.1100	69.1100	69.1100	-9.006%	1	119	-26.132%
2026-05-13	76.1400	76.7500	75.9500	75.9500	+4.903%	15	119	-32.785%
2026-05-12	63.3100	72.4000	63.0000	72.4000	+14.358%	33	119	-29.489%
2026-05-11	61.1500	63.3100	61.1500	63.3100	+0.892%	3	119	-19.365%
2026-05-08	56.0000	62.7500	55.6700	62.7500	+17.290%	16	106	-18.645%
2026-05-07	52.6500	53.5000	52.3000	53.5000	+3.142%	4	104	-4.579%
2026-05-06	53.1700	53.1700	51.8700	51.8700	-4.246%	3	104	-1.581%
2026-05-05	54.1700	54.1700	54.1700	54.1700	+1.632%	1	104	-5.760%
2026-05-04	53.3000	53.3000	53.3000	53.3000	-1.570%	1	103	-4.221%
2026-05-01	54.0000	54.1500	54.0000	54.1500	-1.402%	4	99	-5.725%
2026-04-30	53.5000	54.9200	53.5000	54.9200	+0.219%	7	99	-7.047%
2026-04-29	53.7000	54.8000	53.4900	54.8000	+0.921%	3	93	-6.843%
2026-04-28	54.5000	54.5200	54.3000	54.3000	+14.076%	4	93	-5.985%
2026-04-27	45.1700	47.6000	44.7100	47.6000	+2.036%	8	94	+7.248%
2026-04-24	46.0000	46.6500	46.0000	46.6500	+4.596%	8	91	+9.432%
2026-04-23	47.3500	47.3500	44.6000	44.6000	-5.106%	2	92	+14.462%
2026-04-22	43.0000	47.0000	43.0000	47.0000	+5.737%	2	92	+8.617%
2026-04-21	49.2100	49.2100	44.4500	44.4500	+32.528%	10	91	+14.848%
2026-04-20	33.5400	33.5400	33.5400	33.5400	-0.916%	1	91	+52.206%
2026-04-17	33.7000	33.8500	33.3100	33.8500	+18.026%	20	91	+50.812%
2026-04-13	28.6800	28.6800	28.6800	28.6800	+5.830%	1	91	+77.999%
2026-04-09	27.2000	27.2000	27.1000	27.1000	-10.738%	2	91	+88.376%
2026-04-07	30.1500	30.3600	30.1500	30.3600	+41.869%	2	92	+68.149%
2026-04-06	21.4000	21.4000	21.4000	21.4000	+11.169%	1	92	+138.551%
2026-04-01	19.3700	19.3700	19.2500	19.2500	+22.768%	2	92	+165.195%
2026-03-30	15.6800	15.6800	15.6800	15.6800	+1.489%	10	91	+225.574%
2026-03-27	16.8500	16.8500	15.4500	15.4500	-16.935%	12	93	+230.421%
2026-03-23	20.1100	20.1100	18.6000	18.6000	-13.287%	3	84	+174.462%
2026-03-20	21.4500	21.4500	21.4500	21.4500	-4.198%	1	85	+137.995%
2026-03-19	22.3400	22.3900	22.3400	22.3900	-7.632%	2	85	+128.004%
2026-03-16	24.3000	24.3000	24.2400	24.2400	+4.708%	3	86	+110.602%
2026-03-13	23.1500	23.1500	23.1500	23.1500	+1.048%	4	85	+120.518%
2026-03-12	24.0000	24.0000	22.7800	22.9100	-2.841%	4	81	+122.828%
2026-03-06	23.5800	24.0000	23.4900	23.5800	-7.783%	52	80	+116.497%
2026-02-26	25.5000	25.5900	25.5000	25.5700	+10.216%	50	54	+99.648%
2026-02-25	23.2000	23.2000	23.2000	23.2000	-12.782%	2	30	+120.043%
2026-02-18	27.0200	27.0200	26.6000	26.6000	+8.130%	2	30	+91.917%
2026-02-04	24.3600	24.6000	24.3600	24.6000	-3.718%	3	30	+107.520%
2026-01-27	25.6800	25.6800	25.5500	25.5500	-55.175%	2	29	+99.804%
2026-01-22	57.0000	57.0000	57.0000	57.0000	+16.923%	1	29	-10.439%
2026-01-15	48.9000	48.9000	48.7500	48.7500	-7.372%	2	30	+4.718%
2026-01-09	52.5700	52.6300	52.5700	52.6300	-2.986%	3	29	-3.002%
2026-01-05	54.2500	54.2500	54.2500	54.2500	+15.426%	1	30	-5.899%
2025-12-29	48.8000	48.8000	47.0000	47.0000	+0.320%	42	30	+8.617%
2025-12-24	47.0500	47.0500	46.8500	46.8500	+3.148%	2	8	+8.965%
2025-12-23	45.8400	46.3400	45.4000	45.4200	-1.688%	6	8	+12.395%
2025-12-22	46.2000	46.2000	46.2000	46.2000	-6.855%	1	4	+10.498%
2025-12-05	50.5500	50.5500	49.6000	49.6000	-0.402%	4	4	+2.923%
2025-11-26	49.4500	49.8000	49.4500	49.8000	0.000%	2	0	+2.510%