Dark

UNH20270917C400
UNH Sep 17 2027 400.00 Call (UNH270917C00400000)
option OPRA

EOD

Sep 24, 2026

39.50+1.023%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	39.3500	39.9600	39.3500	39.5000	+1.023%	4	463	0.000%
2026-09-23	37.8000	39.5000	37.8000	39.1000	-4.704%	32	460	+1.023%
2026-09-22	41.0300	41.0300	41.0300	41.0300	-1.252%	1	439	-3.729%
2026-09-21	41.5500	41.5500	41.5500	41.5500	-1.071%	2	439	-4.934%
2026-09-18	41.6100	42.1500	41.3000	42.0000	-1.754%	18	441	-5.952%
2026-09-17	44.7000	44.7000	42.7500	42.7500	-3.281%	17	436	-7.602%
2026-09-16	42.6000	46.0000	41.8500	44.2000	+1.843%	52	424	-10.633%
2026-09-15	44.7000	44.7000	42.6500	43.4000	-8.051%	52	380	-8.986%
2026-09-14	46.3000	47.2000	44.3500	47.2000	+9.998%	3	354	-16.314%
2026-09-11	43.2500	44.1000	41.7000	42.9100	-14.180%	33	354	-7.947%
2026-09-10	54.0000	54.0000	49.6500	50.0000	+8.932%	15	342	-21.000%
2026-09-09	44.8500	45.9000	43.0000	45.9000	-12.571%	4	331	-13.943%
2026-09-08	51.6300	52.5000	51.6200	52.5000	+0.923%	12	325	-24.762%
2026-09-04	53.3800	53.3800	52.0200	52.0200	-9.984%	11	317	-24.068%
2026-09-03	58.0000	59.0000	57.7900	57.7900	+4.314%	22	317	-31.649%
2026-09-02	54.4000	55.9000	54.4000	55.4000	+5.123%	23	313	-28.700%
2026-09-01	54.2300	54.2300	52.7000	52.7000	+3.232%	6	300	-25.047%
2026-08-31	51.0000	51.0500	51.0000	51.0500	-3.223%	55	299	-22.625%
2026-08-28	52.7500	52.7500	52.7500	52.7500	-1.678%	2	244	-25.118%
2026-08-27	55.0000	55.0000	53.6500	53.6500	-8.055%	9	244	-26.375%
2026-08-26	56.9500	58.6500	56.9500	58.3500	+5.898%	9	235	-32.305%
2026-08-25	55.6500	55.6500	55.0200	55.1000	-1.077%	3	229	-28.312%
2026-08-24	55.4000	55.7000	53.7500	55.7000	+9.559%	5	227	-29.084%
2026-08-21	52.4000	52.4000	50.4900	50.8400	+6.249%	3	224	-22.305%
2026-08-20	48.8500	48.8500	47.5000	47.8500	-6.360%	13	223	-17.450%
2026-08-19	53.4300	53.4300	50.6000	51.1000	-3.785%	13	216	-22.701%
2026-08-17	53.0000	53.1100	53.0000	53.1100	-8.431%	2	209	-25.626%
2026-08-14	58.0000	58.0000	58.0000	58.0000	-1.478%	1	208	-31.897%
2026-08-13	60.0000	60.0000	58.8700	58.8700	-7.655%	17	207	-32.903%
2026-08-10	66.5500	66.5500	63.7500	63.7500	+2.574%	7	213	-38.039%
2026-08-07	62.1500	62.1500	62.1500	62.1500	-1.987%	2	214	-36.444%
2026-08-06	61.1000	63.4100	61.1000	63.4100	-6.681%	19	212	-37.707%
2026-08-05	60.4500	67.9500	60.4500	67.9500	+1.645%	2	209	-41.869%
2026-08-04	64.9800	66.8500	63.8500	66.8500	-7.371%	126	207	-40.912%
2026-07-31	72.1700	72.1700	72.1700	72.1700	+0.306%	1	100	-45.268%
2026-07-28	71.9500	71.9500	71.9500	71.9500	-1.303%	1	99	-45.101%
2026-07-27	72.9000	72.9000	72.9000	72.9000	-3.380%	1	98	-45.816%
2026-07-23	77.1000	77.1000	75.4500	75.4500	-3.677%	5	97	-47.647%
2026-07-16	87.4400	87.4400	78.3300	78.3300	-1.534%	7	94	-49.572%
2026-07-14	79.5500	79.5500	79.5500	79.5500	-2.213%	1	88	-50.346%
2026-07-07	81.3500	81.3500	81.3500	81.3500	+7.223%	1	88	-51.444%
2026-06-29	77.0000	77.0000	75.8700	75.8700	+3.295%	7	89	-47.937%
2026-06-25	73.4500	73.4500	73.4500	73.4500	+4.081%	10	86	-46.222%
2026-06-22	70.5700	70.5700	70.5700	70.5700	-0.395%	2	93	-44.027%
2026-06-15	70.8500	70.8500	70.8500	70.8500	+3.355%	1	93	-44.248%
2026-06-12	68.5500	68.5500	68.5500	68.5500	-0.117%	1	93	-42.378%
2026-06-11	69.5300	69.5300	68.6300	68.6300	-4.786%	6	93	-42.445%
2026-06-09	72.2500	73.5000	72.0800	72.0800	+6.156%	16	99	-45.200%
2026-06-08	67.9000	67.9000	67.9000	67.9000	+2.879%	1	105	-41.826%
2026-06-05	67.9500	67.9500	66.0000	66.0000	+1.118%	2	104	-40.152%
2026-06-04	63.0900	65.2700	63.0900	65.2700	+16.554%	15	104	-39.482%
2026-06-03	56.0000	56.0000	56.0000	56.0000	+9.546%	1	116	-29.464%
2026-06-02	51.1200	51.1200	51.1200	51.1200	-5.421%	1	117	-22.731%
2026-06-01	54.0500	54.0500	54.0500	54.0500	+5.156%	1	117	-26.920%
2026-05-29	51.4000	51.4000	51.4000	51.4000	-3.637%	1	117	-23.152%
2026-05-28	53.3400	53.3400	53.3400	53.3400	-2.540%	5	116	-25.947%
2026-05-27	54.7300	54.7300	54.7300	54.7300	+4.646%	1	111	-27.828%
2026-05-26	51.5000	52.3000	51.1900	52.3000	-8.084%	14	110	-24.474%
2026-05-22	56.9700	57.7500	56.3600	56.9000	-2.652%	36	104	-30.580%
2026-05-20	58.8500	58.8500	58.4500	58.4500	-2.583%	3	86	-32.421%
2026-05-19	60.0000	60.0000	60.0000	60.0000	+3.986%	2	87	-34.167%
2026-05-18	57.0000	58.2500	57.0000	57.7000	-3.753%	3	87	-31.542%
2026-05-15	63.3000	63.3000	59.9500	59.9500	-9.167%	2	87	-34.112%
2026-05-14	63.8200	66.0000	63.8200	66.0000	-0.617%	32	87	-40.152%
2026-05-13	62.2200	68.0000	62.2200	66.4100	+5.212%	14	63	-40.521%
2026-05-12	53.9200	63.6300	53.9200	63.1200	+20.435%	26	63	-37.421%
2026-05-11	53.0100	53.0100	51.0000	52.4100	+6.265%	6	63	-24.633%
2026-05-08	47.3600	49.3200	47.3600	49.3200	+12.990%	4	47	-19.911%
2026-05-06	44.6200	44.6200	43.6500	43.6500	-4.276%	2	46	-9.507%
2026-05-04	45.3700	45.6000	45.3700	45.6000	-0.870%	2	46	-13.377%
2026-05-01	45.9000	46.1900	45.9000	46.0000	-1.709%	13	43	-14.130%
2026-04-30	43.5800	46.8000	43.5800	46.8000	+3.243%	3	43	-15.598%
2026-04-29	45.6700	45.6700	45.3300	45.3300	+2.533%	11	42	-12.861%
2026-04-28	43.0000	44.2100	43.0000	44.2100	+12.838%	11	32	-10.654%
2026-04-24	38.5100	40.6000	38.5100	39.1800	-2.050%	5	29	+0.817%
2026-04-23	40.0000	40.0000	40.0000	40.0000	+3.199%	1	28	-1.250%
2026-04-22	38.8100	38.8100	38.7600	38.7600	+5.757%	5	28	+1.909%
2026-04-21	39.0200	39.6600	36.4000	36.6500	+25.128%	6	28	+7.776%
2026-04-20	28.4500	29.2900	28.4500	29.2900	+4.050%	2	26	+34.858%
2026-04-17	28.1500	28.1500	28.1500	28.1500	+13.737%	2	25	+40.320%
2026-04-16	24.7500	24.7500	24.7500	24.7500	+3.992%	3	24	+59.596%
2026-04-15	23.8000	23.8000	23.8000	23.8000	+6.203%	1	27	+65.966%
2026-04-09	22.4100	22.4100	22.4100	22.4100	-11.563%	6	26	+76.261%
2026-04-07	23.0000	25.3400	23.0000	25.3400	+42.360%	7	28	+55.880%
2026-04-06	17.8000	17.8000	17.8000	17.8000	+9.944%	1	32	+121.910%
2026-04-02	16.2500	16.2500	16.1900	16.1900	+0.809%	2	34	+143.978%
2026-04-01	15.8700	16.0600	15.8700	16.0600	+13.498%	2	34	+145.953%
2026-03-31	14.1500	14.1500	14.1500	14.1500	+7.197%	1	34	+179.152%
2026-03-30	13.1000	13.2000	13.1000	13.2000	+1.538%	2	34	+199.242%
2026-03-27	13.0000	13.0000	13.0000	13.0000	-15.584%	3	34	+203.846%
2026-03-23	15.4600	15.4600	15.2500	15.4000	-17.647%	3	31	+156.494%
2026-03-19	18.7000	18.7000	18.7000	18.7000	-5.888%	1	31	+111.230%
2026-03-06	21.6500	21.6500	19.8700	19.8700	-5.110%	3	30	+98.792%
2026-03-04	21.6500	21.6500	20.6500	20.9400	-3.369%	6	32	+88.634%
2026-02-26	21.8000	21.8000	21.6700	21.6700	+6.225%	2	28	+82.280%
2026-02-25	20.4000	20.4000	20.4000	20.4000	+13.649%	1	29	+93.627%
2026-02-24	19.1000	19.1000	17.8900	17.9500	-10.025%	3	29	+120.056%
2026-02-23	19.9500	19.9500	19.9500	19.9500	-11.530%	1	27	+97.995%
2026-02-18	22.5500	22.5500	22.5500	22.5500	+32.647%	1	26	+75.166%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-3.519%	10	25	+132.353%
2026-02-05	18.0000	18.0000	16.9000	17.6200	-8.229%	12	35	+124.177%
2026-02-04	20.3600	20.3600	19.2000	19.2000	-22.767%	7	25	+105.729%
2026-01-29	24.8600	24.8600	24.8600	24.8600	+14.299%	3	25	+58.890%
2026-01-27	22.2500	22.6500	21.6000	21.7500	-58.173%	12	25	+81.609%
2026-01-22	52.0000	52.0000	52.0000	52.0000	+22.931%	1	19	-24.038%
2026-01-15	42.7500	42.7500	42.3000	42.3000	-12.513%	2	18	-6.619%
2026-01-09	48.3500	48.3500	48.3500	48.3500	+3.422%	1	17	-18.304%
2026-01-05	46.7500	46.7500	46.7500	46.7500	+6.686%	1	17	-15.508%
2026-01-02	43.3500	43.8200	43.0500	43.8200	+0.852%	3	17	-9.859%
2025-12-30	43.3500	43.4500	43.3500	43.4500	+6.105%	4	15	-9.091%
2025-12-29	40.7000	40.9500	40.7000	40.9500	-3.351%	2	13	-3.541%
2025-12-26	41.0000	42.3700	41.0000	42.3700	+6.457%	5	12	-6.774%
2025-12-24	39.3000	39.8000	39.1000	39.8000	-17.083%	11	3	-0.754%
2025-12-12	48.0000	48.0000	48.0000	48.0000	+8.352%	2	3	-17.708%
2025-12-05	43.9500	44.3000	43.9500	44.3000	-2.208%	2	2	-10.835%
2025-11-28	45.3000	45.3000	45.3000	45.3000	+8.737%	1	2	-12.804%
2025-11-25	41.6600	41.6600	41.6600	41.6600	0.000%	1	1	-5.185%