Dark

UNH20270917C420
UNH Sep 17 2027 420.00 Call (UNH270917C00420000)
option OPRA

EOD

Sep 25, 2026

35.00+1.302%(+0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	35.0000	35.3000	35.0000	35.0000	+1.302%	3	309	0.000%
2026-09-24	32.1000	34.5500	32.1000	34.5500	+10.737%	36	309	+1.302%
2026-09-23	31.2000	31.2000	31.2000	31.2000	-9.879%	4	286	+12.179%
2026-09-22	34.6200	34.6200	34.6200	34.6200	+0.029%	1	286	+1.098%
2026-09-18	34.7300	34.7300	34.6100	34.6100	-5.178%	2	285	+1.127%
2026-09-17	36.5000	36.5000	36.5000	36.5000	+0.968%	6	284	-4.110%
2026-09-15	36.1500	36.1500	36.1500	36.1500	+3.582%	6	284	-3.181%
2026-09-11	40.8500	40.8500	34.9000	34.9000	-15.085%	98	284	+0.287%
2026-09-10	42.2000	42.3000	40.9500	41.1000	-3.725%	59	242	-14.842%
2026-09-09	36.5000	43.2900	36.5000	42.6900	-9.842%	79	196	-18.014%
2026-09-08	43.3500	47.3500	43.0700	47.3500	+13.278%	14	156	-26.082%
2026-08-31	42.2500	42.2500	41.8000	41.8000	-6.696%	2	150	-16.268%
2026-08-27	45.0000	45.1500	44.8000	44.8000	-9.403%	9	149	-21.875%
2026-08-26	49.1500	49.4500	48.9000	49.4500	+5.662%	8	140	-29.221%
2026-08-25	45.8000	46.8000	45.8000	46.8000	+0.365%	4	133	-25.214%
2026-08-24	46.8000	46.8000	45.6500	46.6300	+4.763%	3	130	-24.941%
2026-08-17	45.4300	45.4300	44.3600	44.5100	-7.923%	8	130	-21.366%
2026-08-13	48.0000	48.3400	48.0000	48.3400	-7.572%	3	128	-27.596%
2026-08-12	52.3000	52.3000	52.3000	52.3000	-7.923%	2	127	-33.078%
2026-08-10	56.8000	56.8000	56.8000	56.8000	+6.168%	1	127	-38.380%
2026-08-06	53.5000	53.5000	53.5000	53.5000	-8.547%	1	128	-34.579%
2026-08-05	58.5000	58.5000	58.5000	58.5000	+6.364%	1	127	-40.171%
2026-08-04	55.0000	57.2700	54.6000	55.0000	-9.091%	5	127	-36.364%
2026-08-03	60.6500	60.6500	60.5000	60.5000	-8.333%	2	125	-42.149%
2026-07-30	66.0000	66.0000	66.0000	66.0000	-5.444%	4	124	-46.970%
2026-07-28	69.8000	69.8000	69.8000	69.8000	+8.723%	1	120	-49.857%
2026-07-24	64.2000	64.2000	64.2000	64.2000	-2.432%	1	121	-45.483%
2026-07-23	65.8000	65.8000	65.8000	65.8000	-11.440%	4	120	-46.809%
2026-07-21	72.7700	74.3000	72.6000	74.3000	+10.401%	8	120	-52.894%
2026-07-20	67.3000	67.3000	67.3000	67.3000	-11.471%	1	120	-47.994%
2026-07-16	89.9500	89.9500	76.0200	76.0200	+16.954%	13	120	-53.959%
2026-07-15	65.0000	65.0000	65.0000	65.0000	-9.091%	10	130	-46.154%
2026-07-10	71.5000	71.5000	71.5000	71.5000	+0.323%	1	120	-51.049%
2026-07-08	73.6500	73.6500	71.2700	71.2700	+9.646%	2	119	-50.891%
2026-07-06	65.0000	65.0000	65.0000	65.0000	-1.020%	1	119	-46.154%
2026-06-30	64.0000	65.6700	64.0000	65.6700	-8.792%	10	118	-46.703%
2026-06-26	69.6200	72.0000	69.0900	72.0000	+12.518%	7	118	-51.389%
2026-06-25	63.9900	63.9900	63.9900	63.9900	+5.681%	3	121	-45.304%
2026-06-23	60.5500	60.5500	60.5500	60.5500	+0.816%	3	121	-42.197%
2026-06-16	62.7000	62.7000	59.8000	60.0600	-5.936%	90	124	-41.725%
2026-06-15	63.3000	63.8500	63.3000	63.8500	+7.221%	2	65	-45.184%
2026-06-12	59.5500	59.5500	59.5500	59.5500	-1.129%	3	65	-41.226%
2026-06-11	60.3000	60.3000	59.7300	60.2300	-0.281%	13	65	-41.889%
2026-06-10	60.4000	60.4000	60.4000	60.4000	-3.745%	1	54	-42.053%
2026-06-09	64.4000	64.4000	62.7500	62.7500	+6.899%	3	55	-44.223%
2026-06-08	58.6200	58.7000	58.6200	58.7000	+2.461%	2	54	-40.375%
2026-06-05	55.0000	57.2900	55.0000	57.2900	+21.249%	6	55	-38.907%
2026-06-03	47.2500	47.2500	47.2500	47.2500	+7.386%	1	55	-25.926%
2026-06-02	44.0000	44.0000	44.0000	44.0000	-3.297%	1	55	-20.455%
2026-06-01	45.0500	45.5000	45.0500	45.5000	+1.904%	4	55	-23.077%
2026-05-29	44.6500	44.6500	44.6500	44.6500	-6.000%	1	51	-21.613%
2026-05-28	47.9500	47.9500	47.5000	47.5000	+4.972%	4	51	-26.316%
2026-05-26	45.2500	45.2500	45.2500	45.2500	-4.030%	1	51	-22.652%
2026-05-20	50.7500	50.7500	47.1500	47.1500	-3.520%	3	52	-25.769%
2026-05-18	48.8700	48.8700	48.8700	48.8700	-6.415%	1	51	-28.381%
2026-05-15	55.0300	55.4500	52.2200	52.2200	-6.466%	21	51	-32.976%
2026-05-13	58.0900	58.3700	55.8300	55.8300	+5.121%	3	65	-37.310%
2026-05-12	45.5000	53.2700	45.5000	53.1100	+23.512%	6	63	-34.099%
2026-05-08	41.5000	43.0000	40.8500	43.0000	+16.216%	12	63	-18.605%
2026-05-06	37.0000	37.0000	37.0000	37.0000	-3.319%	1	70	-5.405%
2026-05-04	38.1800	38.2700	38.1800	38.2700	-2.745%	2	69	-8.545%
2026-05-01	40.5500	40.5500	38.2100	39.3500	+1.627%	12	60	-11.055%
2026-04-28	38.7200	38.7200	38.7200	38.7200	+22.338%	1	60	-9.607%
2026-04-27	31.6500	31.6500	31.6500	31.6500	-3.477%	1	59	+10.585%
2026-04-24	32.7400	32.7900	32.7400	32.7900	+1.141%	2	59	+6.740%
2026-04-21	33.6500	33.6500	32.4200	32.4200	+39.082%	31	31	+7.958%
2026-04-20	23.3100	23.3100	23.3100	23.3100	-0.129%	1	31	+50.150%
2026-04-17	23.2800	23.3400	23.2800	23.3400	+8.760%	2	30	+49.957%
2026-04-14	22.1600	22.1600	21.4600	21.4600	+17.847%	3	30	+63.094%
2026-04-09	18.6400	18.6400	18.2100	18.2100	-1.033%	3	29	+92.202%
2026-04-08	18.4000	18.4000	18.4000	18.4000	-13.043%	2	28	+90.217%
2026-04-07	20.9900	21.1600	20.9900	21.1600	+49.752%	2	26	+65.406%
2026-04-06	14.6000	14.6000	14.0100	14.1300	+29.041%	6	25	+147.700%
2026-03-30	11.1000	11.1000	10.9500	10.9500	+2.817%	3	21	+219.635%
2026-03-27	10.9700	11.0500	10.6500	10.6500	-18.702%	12	21	+228.638%
2026-03-24	13.1000	13.1400	13.1000	13.1000	-15.701%	3	21	+167.176%
2026-03-19	15.5100	15.5400	15.5100	15.5400	-6.103%	2	20	+125.225%
2026-03-17	16.6300	16.6300	16.5500	16.5500	-3.386%	2	20	+111.480%
2026-03-16	17.0300	17.1300	17.0300	17.1300	-6.547%	2	20	+104.320%
2026-02-20	18.3000	18.3300	18.3000	18.3300	+22.200%	2	21	+90.944%
2026-02-05	15.0000	15.0000	15.0000	15.0000	-28.401%	2	21	+133.333%
2026-01-29	20.9500	20.9500	20.9500	20.9500	+2.195%	2	21	+67.064%
2026-01-28	20.5000	20.5000	20.5000	20.5000	+9.626%	1	19	+70.732%
2026-01-27	18.6500	18.7000	18.6500	18.7000	-56.319%	2	18	+87.166%
2026-01-22	42.9000	43.2900	42.6500	42.8100	+11.195%	18	17	-18.243%
2026-01-07	38.5000	38.5000	38.5000	38.5000	-10.569%	10	13	-9.091%
2026-01-06	42.9200	43.0500	42.9200	43.0500	+5.000%	2	13	-18.699%
2026-01-05	37.9000	41.0000	37.9000	41.0000	+10.661%	14	1	-14.634%
2025-12-17	37.2500	37.2500	37.0500	37.0500	0.000%	2	1	-5.533%