Dark

UNH20280121C390
UNH Jan 21 2028 390.00 Call (UNH280121C00390000)
option OPRA

EOD

Sep 22, 2026

54.65-4.541%(-2.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	54.6500	54.6500	54.6500	54.6500	-4.541%	20	234	0.000%
2026-09-18	55.2500	57.2500	55.2500	57.2500	+0.474%	10	214	-4.541%
2026-09-15	57.0000	57.3500	56.6000	56.9800	-6.621%	10	213	-4.089%
2026-09-14	59.6300	61.7000	59.6300	61.0200	+7.241%	6	223	-10.439%
2026-09-11	57.5200	57.5200	56.9000	56.9000	-13.407%	3	221	-3.954%
2026-09-09	63.1900	65.7100	63.1900	65.7100	-4.768%	6	219	-16.832%
2026-09-01	69.0000	69.0000	69.0000	69.0000	+2.985%	2	219	-20.797%
2026-08-27	68.5000	68.5000	67.0000	67.0000	-7.904%	3	219	-18.433%
2026-08-26	72.5500	72.7500	72.5500	72.7500	+3.191%	4	216	-24.880%
2026-08-24	69.6300	70.5000	69.6300	70.5000	+4.136%	2	214	-22.482%
2026-08-17	68.0000	68.0000	66.5000	67.7000	-7.069%	5	214	-19.276%
2026-08-14	71.7700	73.3500	71.7700	72.8500	+2.779%	42	214	-24.983%
2026-08-13	75.5400	75.5400	70.8800	70.8800	-4.474%	41	237	-22.898%
2026-08-12	74.2000	74.2000	74.2000	74.2000	-0.269%	2	196	-26.348%
2026-08-11	74.4000	74.4000	74.4000	74.4000	-7.232%	3	198	-26.546%
2026-08-10	80.2000	80.2000	80.2000	80.2000	+3.886%	2	201	-31.858%
2026-08-07	77.3000	77.3000	77.2000	77.2000	+0.573%	2	201	-29.210%
2026-08-06	77.0200	77.0200	76.7600	76.7600	-16.881%	18	200	-28.804%
2026-07-29	92.3500	92.3500	92.3500	92.3500	-2.047%	1	183	-40.823%
2026-07-28	94.2800	94.2800	94.2800	94.2800	-2.954%	1	184	-42.034%
2026-07-21	97.1500	97.1500	97.1500	97.1500	-14.833%	1	184	-43.747%
2026-07-16	114.0700	114.0700	114.0700	114.0700	+28.443%	1	184	-52.091%
2026-07-15	88.8200	89.5300	88.8100	88.8100	-7.682%	4	185	-38.464%
2026-07-13	96.2000	96.2000	96.2000	96.2000	+8.090%	1	185	-43.191%
2026-06-29	89.0000	89.0000	89.0000	89.0000	-0.636%	1	185	-38.596%
2026-06-25	89.5700	89.5700	89.5700	89.5700	+10.676%	1	185	-38.986%
2026-06-18	80.8000	80.9300	80.8000	80.9300	-2.763%	6	186	-32.473%
2026-06-17	83.2300	83.2300	83.2300	83.2300	+3.391%	2	186	-34.339%
2026-06-16	80.5000	80.5000	80.5000	80.5000	-6.818%	1	186	-32.112%
2026-06-15	86.3900	86.3900	86.3900	86.3900	+4.273%	1	186	-36.740%
2026-06-11	85.1400	85.1400	82.8500	82.8500	-6.066%	8	186	-34.037%
2026-06-10	88.2000	88.2000	88.2000	88.2000	+2.570%	1	186	-38.039%
2026-06-09	85.9700	85.9900	85.9400	85.9900	+7.555%	7	186	-36.446%
2026-06-05	76.0000	79.9500	76.0000	79.9500	+4.852%	4	186	-31.645%
2026-06-04	78.9500	78.9500	76.2500	76.2500	+14.834%	4	190	-28.328%
2026-06-03	67.5000	67.5000	66.4000	66.4000	+1.560%	2	191	-17.696%
2026-06-02	63.9300	65.3800	63.9300	65.3800	-3.069%	2	191	-16.412%
2026-06-01	67.4500	67.4500	67.4500	67.4500	+4.090%	1	190	-18.977%
2026-05-29	64.1000	65.1200	64.0500	64.8000	-2.732%	18	190	-15.664%
2026-05-28	65.8800	66.6200	65.4400	66.6200	+2.492%	3	175	-17.968%
2026-05-26	65.0000	65.0000	65.0000	65.0000	-6.596%	1	178	-15.923%
2026-05-22	69.5000	69.5900	69.4900	69.5900	+3.866%	7	177	-21.469%
2026-05-21	67.0000	67.0000	67.0000	67.0000	0.000%	10	177	-18.433%
2026-05-20	68.0000	68.0000	67.0000	67.0000	-4.762%	30	177	-18.433%
2026-05-18	69.0000	70.3500	69.0000	70.3500	-3.232%	43	147	-22.317%
2026-05-15	75.2700	75.4500	72.7000	72.7000	-6.855%	4	147	-24.828%
2026-05-14	78.6700	79.2800	78.0500	78.0500	+1.893%	5	109	-29.981%
2026-05-13	76.6000	76.6000	76.6000	76.6000	+3.963%	1	110	-28.655%
2026-05-12	66.3400	73.6800	65.6900	73.6800	+13.441%	8	110	-25.828%
2026-05-11	62.8000	65.1500	62.8000	64.9500	+15.879%	82	110	-15.858%
2026-05-07	55.6000	56.0500	55.1000	56.0500	+4.963%	4	98	-2.498%
2026-05-05	53.4000	53.4000	53.4000	53.4000	-5.820%	1	97	+2.341%
2026-05-04	56.7000	56.7000	56.7000	56.7000	-0.123%	4	97	-3.616%
2026-05-01	57.3600	57.5500	56.7700	56.7700	-0.925%	12	90	-3.734%
2026-04-28	57.9500	57.9500	57.3000	57.3000	+13.420%	2	90	-4.625%
2026-04-24	50.5200	50.5200	50.5200	50.5200	+4.208%	1	90	+8.175%
2026-04-23	48.4800	48.4800	48.4800	48.4800	-2.159%	1	90	+12.727%
2026-04-21	50.6300	50.6300	45.8900	49.5500	+35.605%	19	89	+10.293%
2026-04-20	36.3400	36.5400	36.3400	36.5400	-0.976%	2	89	+49.562%
2026-04-17	37.6600	37.9500	36.7500	36.9000	+11.818%	4	88	+48.103%
2026-04-16	33.2200	33.2200	32.9700	33.0000	-6.648%	8	88	+65.606%
2026-04-14	35.3500	35.3500	35.3500	35.3500	+10.022%	1	91	+54.597%
2026-04-13	32.2000	32.2000	32.1300	32.1300	+8.000%	2	91	+70.090%
2026-04-10	29.7500	29.7500	29.7500	29.7500	-1.294%	3	91	+83.697%
2026-04-09	29.9700	30.1400	29.9700	30.1400	-1.148%	2	91	+81.321%
2026-04-08	30.4200	30.4900	30.4200	30.4900	-10.218%	2	91	+79.239%
2026-04-07	32.5700	34.0200	32.5700	33.9600	+40.621%	3	91	+60.925%
2026-04-06	25.0000	25.0000	24.1500	24.1500	+5.782%	2	92	+126.294%
2026-04-01	22.6000	22.8300	22.6000	22.8300	+6.087%	3	90	+139.378%
2026-03-31	21.5200	21.5200	21.5200	21.5200	+13.204%	1	91	+153.950%
2026-03-30	18.2000	19.0100	18.2000	19.0100	-1.757%	2	91	+187.480%
2026-03-27	19.1800	19.3500	18.8100	19.3500	-13.229%	8	91	+182.429%
2026-03-24	21.9000	22.4000	21.9000	22.3000	+4.548%	17	90	+145.067%
2026-03-23	24.3200	24.3200	21.3300	21.3300	-24.496%	3	88	+156.212%
2026-03-18	27.1400	28.2500	27.1400	28.2500	+5.568%	4	87	+93.451%
2026-03-13	26.2500	26.7600	26.2500	26.7600	-3.602%	5	86	+104.223%
2026-03-12	27.7600	27.7600	27.7600	27.7600	+5.072%	1	86	+96.866%
2026-03-10	27.5000	27.5000	26.4200	26.4200	-4.448%	2	85	+106.851%
2026-03-06	27.7600	27.7600	27.6500	27.6500	-6.048%	2	86	+97.649%
2026-02-27	29.4300	29.4300	29.4300	29.4300	-0.709%	2	87	+85.695%
2026-02-26	31.4700	32.0000	29.6400	29.6400	+11.934%	37	85	+84.379%
2026-02-25	26.4800	26.4800	26.4800	26.4800	-9.003%	1	84	+106.382%
2026-02-23	29.1000	29.1000	29.1000	29.1000	-0.852%	1	84	+87.801%
2026-02-18	29.4000	29.4000	29.3500	29.3500	-2.394%	2	84	+86.201%
2026-02-17	30.9000	30.9000	30.0700	30.0700	-2.686%	3	85	+81.743%
2026-02-13	31.0000	31.1200	30.8000	30.9000	+15.514%	16	92	+76.861%
2026-02-11	26.8000	26.8000	26.7500	26.7500	0.000%	2	92	+104.299%
2026-02-09	26.5800	26.7600	26.5800	26.7500	+0.375%	8	93	+104.299%
2026-02-04	28.4000	28.4000	26.6500	26.6500	-7.465%	11	93	+105.066%
2026-02-03	28.8000	28.8000	28.8000	28.8000	-2.074%	1	84	+89.757%
2026-01-30	29.4100	29.4100	29.4100	29.4100	-8.094%	1	85	+85.821%
2026-01-29	32.0000	32.0000	32.0000	32.0000	-4.620%	1	84	+70.781%
2026-01-28	32.9000	33.5500	32.9000	33.5500	+12.584%	4	85	+62.891%
2026-01-27	27.6000	29.9000	27.6000	29.8000	-46.928%	13	85	+83.389%
2026-01-26	56.4500	56.4500	56.1500	56.1500	-4.831%	2	85	-2.671%
2026-01-22	59.0000	59.0000	59.0000	59.0000	+16.028%	1	86	-7.373%
2026-01-20	51.2500	51.2500	50.8500	50.8500	+1.093%	2	86	+7.473%
2026-01-16	51.5100	51.5100	50.3000	50.3000	-3.176%	2	86	+8.648%
2026-01-13	51.9000	51.9500	51.6500	51.9500	-3.618%	4	86	+5.197%
2026-01-12	53.9000	53.9000	53.9000	53.9000	-2.760%	1	86	+1.391%
2026-01-07	55.1600	55.4300	55.1600	55.4300	-2.925%	2	85	-1.407%
2026-01-05	56.5200	57.2700	56.5200	57.1000	+3.780%	6	85	-4.291%
2026-01-02	55.0200	55.0200	55.0200	55.0200	+7.356%	1	85	-0.672%
2025-12-26	51.2500	51.2500	51.2500	51.2500	+7.016%	1	86	+6.634%
2025-12-22	47.8900	47.8900	47.8900	47.8900	-4.335%	1	86	+14.116%
2025-12-18	52.0000	52.0000	50.0600	50.0600	-9.312%	3	86	+9.169%
2025-12-17	55.1900	55.2000	55.1900	55.2000	+6.154%	5	84	-0.996%
2025-12-09	52.0000	52.0000	52.0000	52.0000	-0.952%	1	84	+5.096%
2025-12-05	52.5000	52.5000	52.5000	52.5000	-8.377%	2	84	+4.095%
2025-12-03	53.9000	59.5000	53.9000	57.3000	+5.759%	4	84	-4.625%
2025-11-26	54.1800	54.1800	54.1800	54.1800	+5.204%	1	83	+0.867%
2025-11-25	51.0000	51.5000	51.0000	51.5000	+8.558%	2	83	+6.117%
2025-11-20	47.0000	47.5700	47.0000	47.4400	+2.640%	36	81	+15.198%
2025-11-19	45.1500	46.3200	45.1500	46.2200	-7.189%	6	70	+18.239%
2025-11-18	49.4500	49.8000	49.4500	49.8000	-19.600%	2	70	+9.739%
2025-11-12	63.6500	63.6500	61.5500	61.9400	+22.170%	17	70	-11.769%
2025-11-10	49.5500	52.4900	49.5500	50.7000	-2.010%	63	69	+7.791%
2025-11-07	50.8000	52.0000	50.0000	51.7400	-9.892%	13	40	+5.624%
2025-11-04	57.4200	57.4200	57.4200	57.4200	-0.070%	3	46	-4.824%
2025-11-03	57.4000	57.4600	57.4000	57.4600	-7.323%	2	46	-4.890%
2025-10-31	62.3300	62.3300	62.0000	62.0000	-0.129%	2	46	-11.855%
2025-10-30	62.8000	62.8000	62.0800	62.0800	-9.385%	7	46	-11.968%
2025-10-29	68.7300	68.7300	68.4700	68.5100	-7.892%	5	47	-20.231%
2025-10-28	73.9000	76.7400	73.9000	74.3800	+3.536%	12	48	-26.526%
2025-10-27	71.8400	71.8400	71.8400	71.8400	-0.883%	1	35	-23.928%
2025-10-22	70.3500	72.4800	70.3500	72.4800	-0.576%	3	35	-24.600%
2025-10-20	72.9100	72.9100	72.9000	72.9000	+4.069%	6	34	-25.034%
2025-10-15	70.1000	70.1000	70.0500	70.0500	-0.989%	2	31	-21.984%
2025-10-14	70.7500	70.7500	70.7500	70.7500	+4.768%	2	30	-22.756%
2025-10-13	67.4900	67.5300	67.4900	67.5300	-11.250%	2	28	-19.073%
2025-10-09	76.9500	77.8900	76.0900	76.0900	+0.741%	3	27	-28.177%
2025-10-08	75.5300	75.5300	75.5300	75.5300	+5.445%	1	27	-27.645%
2025-10-07	69.7500	71.6300	69.7500	71.6300	+4.341%	2	26	-23.705%
2025-10-06	68.0300	69.2000	68.0300	68.6500	-3.310%	4	26	-20.393%
2025-10-03	69.2300	71.0000	69.2300	71.0000	+11.024%	2	26	-23.028%
2025-10-02	60.0000	63.9500	60.0000	63.9500	+6.229%	2	25	-14.543%
2025-10-01	60.2000	60.2000	60.2000	60.2000	+1.262%	1	24	-9.219%
2025-09-29	59.4500	59.4500	59.4500	59.4500	-1.979%	1	24	-8.074%
2025-09-26	58.8500	60.6500	58.8500	60.6500	-1.382%	3	25	-9.893%
2025-09-25	62.0000	62.0000	61.5000	61.5000	-5.385%	2	23	-11.138%
2025-09-23	61.6500	65.0000	61.6500	65.0000	+12.069%	6	21	-15.923%
2025-09-22	56.6000	58.0000	56.6000	58.0000	+0.259%	7	19	-5.776%
2025-09-19	57.8500	57.8500	57.8500	57.8500	+1.670%	1	12	-5.532%
2025-09-17	56.9000	56.9000	56.9000	56.9000	-2.735%	1	11	-3.954%
2025-09-16	60.0000	60.0000	58.5000	58.5000	-4.692%	10	10	-6.581%
2025-09-15	61.3800	61.3800	61.3800	61.3800	0.000%	10	10	-10.964%