Dark

UNH20270917C520
UNH Sep 17 2027 520.00 Call (UNH270917C00520000)
option OPRA

EOD

Sep 24, 2026

11.49+12.098%(+1.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.2500	11.4900	11.2500	11.4900	+12.098%	3	481	0.000%
2026-09-23	10.2500	10.2500	10.2500	10.2500	-9.692%	1	480	+12.098%
2026-09-22	12.6000	12.6000	11.3500	11.3500	-5.809%	14	479	+1.233%
2026-09-21	12.0500	12.0500	12.0000	12.0500	-4.365%	15	466	-4.647%
2026-09-17	13.5500	13.5500	12.6000	12.6000	+5.000%	76	464	-8.810%
2026-09-11	14.8000	14.8000	12.0000	12.0000	-29.412%	3	432	-4.250%
2026-09-08	15.5000	17.0000	15.5000	17.0000	+3.030%	2	429	-32.412%
2026-09-04	16.8500	16.8500	16.5000	16.5000	-5.714%	3	429	-30.364%
2026-09-03	17.5200	17.5200	17.5000	17.5000	+0.114%	2	429	-34.343%
2026-09-02	17.2500	17.4800	17.2500	17.4800	+5.939%	4	429	-34.268%
2026-09-01	16.5000	16.5000	16.5000	16.5000	+5.769%	10	428	-30.364%
2026-08-31	15.6000	15.6000	15.6000	15.6000	-12.261%	3	428	-26.346%
2026-08-27	17.7700	17.7800	17.7700	17.7800	-0.670%	2	427	-35.377%
2026-08-25	17.9200	17.9200	17.9000	17.9000	-0.721%	2	427	-35.810%
2026-08-24	18.0300	18.0300	18.0300	18.0300	+15.208%	1	426	-36.273%
2026-08-19	16.0000	16.0000	15.6500	15.6500	-8.211%	4	427	-26.581%
2026-08-18	16.8500	17.0500	16.8500	17.0500	-5.278%	3	427	-32.610%
2026-08-17	18.0000	18.0000	18.0000	18.0000	-7.928%	1	427	-36.167%
2026-08-14	19.2000	19.5500	19.2000	19.5500	+2.356%	3	426	-41.228%
2026-08-13	19.6500	19.6500	19.1000	19.1000	-10.329%	353	427	-39.843%
2026-08-12	21.3300	21.3300	21.3000	21.3000	-4.868%	2	614	-46.056%
2026-08-11	22.3900	22.3900	22.3900	22.3900	-0.134%	1	613	-48.682%
2026-08-10	23.3000	23.3000	22.4000	22.4200	-1.015%	4	613	-48.751%
2026-08-05	22.6500	22.6500	22.6500	22.6500	-5.625%	1	613	-49.272%
2026-08-04	24.0000	24.0000	24.0000	24.0000	-6.977%	1	612	-52.125%
2026-08-03	25.5500	25.8000	25.5500	25.8000	-2.457%	2	611	-55.465%
2026-07-31	27.9000	27.9000	26.4500	26.4500	-7.711%	2	610	-56.560%
2026-07-29	27.5200	28.8000	27.5200	28.6600	-9.160%	3	609	-59.909%
2026-07-28	29.1200	31.7500	29.1200	31.5500	+11.959%	4	610	-63.582%
2026-07-27	28.3200	28.3200	28.1800	28.1800	-5.595%	5	613	-59.226%
2026-07-24	30.4500	30.4500	29.8500	29.8500	-2.547%	27	613	-61.508%
2026-07-23	30.1000	30.6300	29.8500	30.6300	-8.430%	80	587	-62.488%
2026-07-22	34.4500	35.1500	33.4500	33.4500	-5.508%	105	562	-65.650%
2026-07-21	33.3500	35.4000	33.3500	35.4000	+18.000%	10	458	-67.542%
2026-07-20	28.7000	30.4000	28.7000	30.0000	-9.774%	4	457	-61.700%
2026-07-17	33.2500	33.2500	33.2500	33.2500	+9.736%	1	457	-65.444%
2026-07-16	34.4500	34.4500	30.2300	30.3000	+1.338%	5	458	-62.079%
2026-07-15	29.9000	29.9000	29.9000	29.9000	-6.270%	1	458	-61.572%
2026-07-14	34.2000	34.2000	31.9000	31.9000	-3.771%	2	458	-63.981%
2026-07-13	33.9000	33.9000	33.1500	33.1500	-4.467%	6	457	-65.339%
2026-07-09	36.2500	36.4000	34.7000	34.7000	+6.671%	21	456	-66.888%
2026-07-08	33.1500	33.6700	32.5300	32.5300	+6.412%	41	435	-64.679%
2026-07-06	30.5700	30.5700	30.5700	30.5700	-8.473%	3	415	-62.414%
2026-07-02	33.4000	33.4000	33.4000	33.4000	-0.149%	3	415	-65.599%
2026-06-26	34.4000	34.4000	33.1500	33.4500	+27.429%	25	415	-65.650%
2026-06-18	26.2500	26.2500	26.2500	26.2500	-15.049%	6	404	-56.229%
2026-06-08	29.0000	31.0500	28.8500	30.9000	+18.164%	352	404	-62.816%
2026-06-04	27.0000	27.0000	26.1500	26.1500	+19.844%	6	54	-56.061%
2026-06-03	21.8200	21.8200	21.8200	21.8200	+3.905%	4	51	-47.342%
2026-05-28	21.0500	21.0500	21.0000	21.0000	+3.448%	2	55	-45.286%
2026-05-27	20.3000	20.3000	20.3000	20.3000	+6.283%	1	55	-43.399%
2026-05-26	19.1000	19.1000	19.1000	19.1000	-8.393%	5	55	-39.843%
2026-05-21	20.8500	20.8500	20.8500	20.8500	-13.306%	1	59	-44.892%
2026-05-19	24.0500	24.0500	24.0500	24.0500	+0.881%	1	59	-52.225%
2026-05-15	25.7500	25.7500	23.7700	23.8400	-11.045%	6	60	-51.804%
2026-05-14	26.8000	26.8000	26.8000	26.8000	+1.438%	2	58	-57.127%
2026-05-13	28.0000	28.0000	26.4100	26.4200	+15.120%	11	58	-56.510%
2026-05-12	19.6500	22.9500	19.6500	22.9500	+17.391%	7	58	-49.935%
2026-05-11	19.7000	19.7000	19.5500	19.5500	+7.536%	2	58	-41.228%
2026-05-08	18.1800	18.2100	18.1800	18.1800	+24.521%	10	45	-36.799%
2026-04-29	14.6000	14.6000	14.6000	14.6000	-6.828%	1	35	-21.301%
2026-04-28	15.3000	15.9500	15.3000	15.6700	+22.902%	31	35	-26.675%
2026-04-24	12.8100	12.9000	12.7500	12.7500	-1.923%	20	20	-9.882%
2026-04-22	13.6900	13.8600	12.9000	13.0000	+3.586%	14	17	-11.615%
2026-04-21	12.0000	13.5000	12.0000	12.5500	+54.938%	12	8	-8.446%
2026-04-16	7.6000	8.1000	7.6000	8.1000	+7.285%	4	8	+41.852%
2026-04-09	7.5500	7.5500	7.5500	7.5500	+4.571%	2	9	+52.185%
2026-04-08	7.2200	7.2200	7.2200	7.2200	+25.565%	1	7	+59.141%
2026-04-06	5.7500	5.7500	5.7500	5.7500	+32.184%	1	7	+99.826%
2026-03-27	4.3500	4.3500	4.3500	4.3500	-19.444%	1	7	+164.138%
2026-03-24	5.4000	5.4000	5.4000	5.4000	+1.124%	2	6	+112.778%
2026-03-23	5.2600	5.3400	5.2600	5.3400	-40.468%	2	6	+115.169%
2026-03-04	8.9700	8.9700	8.9700	8.9700	+16.797%	1	6	+28.094%
2026-02-25	7.6800	7.6800	7.6800	7.6800	-2.166%	1	6	+49.609%
2026-02-20	8.3000	8.3000	7.8500	7.8500	-12.778%	3	6	+46.369%
2026-02-18	9.4400	9.4400	9.0000	9.0000	+25.000%	2	4	+27.667%
2026-02-05	7.2000	7.2000	7.2000	7.2000	-14.286%	1	3	+59.583%
2026-02-04	8.4000	8.4000	8.4000	8.4000	-56.250%	1	2	+36.786%
2026-01-26	19.3000	19.3000	19.2000	19.2000	0.000%	2	1	-40.156%