Dark

UNH20270917C500
UNH Sep 17 2027 500.00 Call (UNH270917C00500000)
option OPRA

EOD

Sep 24, 2026

14.18-0.141%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.1700	14.1800	14.1700	14.1800	-0.141%	2	668	0.000%
2026-09-23	14.2000	14.2000	14.2000	14.2000	-0.699%	2	669	-0.141%
2026-09-22	15.7500	15.7600	13.9500	14.3000	-2.655%	13	670	-0.839%
2026-09-21	14.4500	14.6900	14.4000	14.6900	-2.715%	6	667	-3.472%
2026-09-18	14.7400	15.1500	14.7400	15.1000	-0.330%	25	661	-6.093%
2026-09-15	15.5500	15.5500	15.1500	15.1500	-10.619%	13	649	-6.403%
2026-09-14	16.9500	16.9500	16.9500	16.9500	-11.257%	10	647	-16.342%
2026-09-11	19.1000	19.1000	19.1000	19.1000	+4.372%	1	637	-25.759%
2026-09-10	18.6000	18.9000	18.2500	18.3000	-6.394%	19	638	-22.514%
2026-09-09	19.5500	19.5500	19.5500	19.5500	-13.150%	10	630	-27.468%
2026-09-08	19.4000	22.5100	19.4000	22.5100	+10.887%	9	625	-37.006%
2026-09-04	20.4800	20.7000	20.2500	20.3000	-5.669%	14	615	-30.148%
2026-09-03	22.6600	22.7500	21.4900	21.5200	+0.608%	10	615	-34.108%
2026-09-02	21.6000	21.9000	21.2700	21.3900	+5.839%	21	615	-33.707%
2026-09-01	20.1400	20.2100	20.1400	20.2100	+6.089%	2	612	-29.837%
2026-08-31	19.6000	19.6800	18.5900	19.0500	-5.693%	7	612	-25.564%
2026-08-28	20.2000	20.2000	20.2000	20.2000	-13.712%	1	609	-29.802%
2026-08-26	23.4100	23.4100	23.4100	23.4100	+5.213%	2	609	-39.428%
2026-08-25	21.7100	22.3500	21.7100	22.2500	+1.136%	23	609	-36.270%
2026-08-24	22.0000	22.0000	22.0000	22.0000	+12.532%	3	599	-35.545%
2026-08-21	19.5600	19.5600	19.5500	19.5500	+7.418%	2	596	-27.468%
2026-08-20	19.5300	19.5300	18.2000	18.2000	-9.227%	19	596	-22.088%
2026-08-19	20.8500	20.8500	20.0500	20.0500	-4.296%	2	591	-29.277%
2026-08-18	21.0000	21.0000	20.8800	20.9500	-2.919%	3	591	-32.315%
2026-08-17	21.6000	21.6000	21.5800	21.5800	-8.365%	2	590	-34.291%
2026-08-14	23.3500	23.5500	23.3500	23.5500	-1.092%	2	590	-39.788%
2026-08-13	23.7000	23.8100	23.7000	23.8100	-6.810%	10	589	-40.445%
2026-08-12	25.5500	25.5500	25.5500	25.5500	+0.591%	1	584	-44.501%
2026-08-11	26.8900	26.8900	25.4000	25.4000	-7.871%	4	584	-44.173%
2026-08-07	27.0000	27.5700	26.7600	27.5700	+2.491%	4	583	-48.567%
2026-08-06	26.9000	26.9000	26.9000	26.9000	-10.779%	3	580	-47.286%
2026-08-05	29.9500	30.1500	29.9500	30.1500	+6.839%	3	577	-52.968%
2026-08-04	27.6000	28.5600	27.6000	28.2200	-9.144%	9	575	-49.752%
2026-08-03	30.4400	31.0600	30.3800	31.0600	-1.240%	9	573	-54.346%
2026-07-31	31.4500	31.4500	31.4500	31.4500	-7.500%	1	567	-54.913%
2026-07-29	34.0000	34.0000	34.0000	34.0000	-8.969%	1	567	-58.294%
2026-07-28	37.3500	37.3500	37.3500	37.3500	+8.261%	1	567	-62.035%
2026-07-24	35.7000	35.7000	34.2500	34.5000	-1.849%	19	567	-58.899%
2026-07-23	36.1000	36.1000	35.1500	35.1500	-10.102%	41	548	-59.659%
2026-07-22	40.4500	41.2500	39.1000	39.1000	-3.813%	77	517	-63.734%
2026-07-21	40.5000	40.6500	40.2200	40.6500	+12.948%	5	454	-65.117%
2026-07-20	34.8100	35.9900	34.3200	35.9900	-10.450%	6	450	-60.600%
2026-07-17	39.1000	40.1900	39.1000	40.1900	-18.247%	3	444	-64.718%
2026-07-16	50.8700	50.8700	49.1600	49.1600	+39.540%	6	443	-71.155%
2026-07-15	35.6200	35.6200	35.2300	35.2300	-7.751%	3	440	-59.750%
2026-07-14	39.4500	39.4500	37.3000	38.1900	+1.867%	10	440	-62.870%
2026-07-10	36.8500	37.4900	36.8500	37.4900	-7.706%	3	439	-62.177%
2026-07-09	42.5000	42.5000	39.7700	40.6200	+0.995%	12	436	-65.091%
2026-07-08	40.2200	40.2200	40.2200	40.2200	+15.808%	90	425	-64.744%
2026-07-06	34.7300	34.7300	34.7300	34.7300	-13.928%	1	515	-59.171%
2026-07-01	39.2000	40.3500	39.2000	40.3500	+10.548%	2	515	-64.857%
2026-06-29	37.7000	37.7000	35.9400	36.5000	-6.290%	12	515	-61.151%
2026-06-26	38.6500	39.3100	38.4000	38.9500	+8.194%	155	511	-63.594%
2026-06-25	34.8000	36.0000	34.8000	36.0000	+10.974%	5	362	-60.611%
2026-06-22	32.4400	32.4400	32.4400	32.4400	+3.477%	3	357	-56.289%
2026-06-18	31.3900	31.3900	31.3500	31.3500	-2.881%	16	338	-54.769%
2026-06-16	33.2000	33.2200	32.1500	32.2800	-8.736%	180	338	-56.072%
2026-06-15	32.5200	35.3700	32.5200	35.3700	+10.187%	13	147	-59.910%
2026-06-12	32.4000	32.4000	32.1000	32.1000	-4.464%	2	147	-55.826%
2026-06-11	33.6000	33.6000	33.6000	33.6000	-1.754%	1	147	-57.798%
2026-06-10	34.2000	34.2000	34.2000	34.2000	-4.603%	1	147	-58.538%
2026-06-09	35.8500	35.8500	35.8500	35.8500	+44.150%	1	147	-60.446%
2026-06-01	24.8700	24.8700	24.8700	24.8700	+7.198%	1	148	-42.984%
2026-05-29	23.2000	23.2000	23.2000	23.2000	-8.661%	1	148	-38.879%
2026-05-28	25.4000	25.4000	25.4000	25.4000	+14.157%	2	148	-44.173%
2026-05-26	22.1500	22.3000	22.1500	22.2500	-6.826%	4	148	-36.270%
2026-05-20	27.0000	27.0000	23.8800	23.8800	-9.853%	4	148	-40.620%
2026-05-18	26.0000	26.4900	26.0000	26.4900	-5.359%	4	148	-46.470%
2026-05-15	27.9000	27.9900	27.9000	27.9900	-10.116%	2	148	-49.339%
2026-05-13	31.1400	31.1400	31.1400	31.1400	+38.708%	1	150	-54.464%
2026-05-11	22.7400	23.5000	22.4500	22.4500	+8.822%	5	150	-36.837%
2026-05-08	20.6300	20.6300	20.6300	20.6300	+12.059%	1	149	-31.265%
2026-05-04	18.4100	18.4100	18.4100	18.4100	-3.105%	14	149	-22.977%
2026-05-01	18.8700	19.0000	18.8700	19.0000	-2.414%	2	149	-25.368%
2026-04-29	19.4700	19.4700	19.4700	19.4700	+12.935%	1	149	-27.170%
2026-04-28	17.2400	17.2400	17.2400	17.2400	+0.233%	2	148	-17.749%
2026-04-27	17.2000	17.2000	17.2000	17.2000	+10.327%	4	146	-17.558%
2026-04-24	16.0000	16.0000	15.5000	15.5900	-5.515%	3	146	-9.044%
2026-04-22	16.2200	16.5000	16.2200	16.5000	-26.339%	91	146	-14.061%
2026-04-21	22.4000	22.4000	22.4000	22.4000	+113.333%	10	58	-36.696%
2026-04-20	10.6800	10.6800	10.5000	10.5000	+6.707%	2	58	+35.048%
2026-04-16	9.8900	9.8900	9.8400	9.8400	+9.333%	2	57	+44.106%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+5.882%	1	57	+57.556%
2026-03-13	8.4700	8.5000	8.4700	8.5000	+0.473%	2	57	+66.824%
2026-03-12	8.3500	8.4600	8.3500	8.4600	-2.309%	2	57	+67.612%
2026-03-11	8.6600	8.6600	8.6600	8.6600	-17.129%	1	57	+63.741%
2026-02-27	10.4500	10.4500	10.4500	10.4500	+14.208%	1	59	+35.694%
2026-02-26	9.1500	9.1500	9.1500	9.1500	-15.278%	10	58	+54.973%
2026-02-13	10.8000	10.8000	10.8000	10.8000	-53.925%	2	47	+31.296%
2026-01-05	23.4600	23.4600	23.1400	23.4400	+17.848%	26	26	-39.505%
2025-12-31	19.9100	19.9100	19.8900	19.8900	+4.960%	2	26	-28.708%
2025-12-23	20.0000	20.0000	18.9500	18.9500	-11.655%	11	26	-25.172%
2025-12-17	21.5000	21.5000	21.4500	21.4500	-5.714%	2	18	-33.893%
2025-12-16	25.0000	25.0000	22.7500	22.7500	+5.814%	10	19	-37.670%
2025-12-10	21.5900	21.5900	21.5000	21.5000	-0.876%	2	14	-34.047%
2025-12-08	21.7400	22.0000	21.6900	21.6900	0.000%	50	13	-34.624%