Dark

UNH20280121C440
UNH Jan 21 2028 440.00 Call (UNH280121C00440000)
option OPRA

EOD

Sep 24, 2026

37.25+9.559%(+3.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	37.2500	37.2500	37.2500	37.2500	+9.559%	2	529	0.000%
2026-09-23	34.0000	34.0000	34.0000	34.0000	-10.385%	1	529	+9.559%
2026-09-21	37.9500	38.1000	37.9400	37.9400	-2.718%	11	528	-1.819%
2026-09-17	39.0000	39.0000	39.0000	39.0000	-2.500%	1	522	-4.487%
2026-09-16	40.0000	40.0000	40.0000	40.0000	+0.883%	1	522	-6.875%
2026-09-09	41.0000	41.0000	39.6500	39.6500	-19.899%	6	522	-6.053%
2026-09-03	49.5000	49.5000	49.5000	49.5000	+7.961%	1	522	-24.747%
2026-09-01	45.8500	45.8500	45.8500	45.8500	+4.872%	1	522	-18.757%
2026-08-31	44.3300	44.5100	43.7200	43.7200	-11.408%	3	521	-14.799%
2026-08-27	50.0000	50.0000	49.3500	49.3500	-3.330%	21	521	-24.519%
2026-08-26	50.8500	51.1500	50.7100	51.0500	+6.354%	72	522	-27.032%
2026-08-24	48.0000	48.0000	48.0000	48.0000	+13.717%	40	507	-22.396%
2026-08-20	44.8600	44.8600	42.2100	42.2100	-9.518%	5	507	-11.751%
2026-08-19	46.8000	46.8000	46.6500	46.6500	-3.296%	2	509	-20.150%
2026-08-18	48.2500	48.2500	48.2400	48.2400	-0.577%	65	508	-22.782%
2026-08-17	48.5200	48.5200	48.5200	48.5200	-8.883%	1	443	-23.228%
2026-08-12	52.9000	53.2500	52.9000	53.2500	-5.417%	50	443	-30.047%
2026-08-04	56.4500	56.5000	56.3000	56.3000	-12.510%	20	401	-33.837%
2026-07-31	64.3500	64.3500	64.3500	64.3500	-3.277%	9	404	-42.113%
2026-07-23	70.8200	70.8200	66.5300	66.5300	-10.806%	2	395	-44.010%
2026-07-22	72.0500	74.7800	72.0500	74.5900	+6.072%	7	395	-50.060%
2026-07-17	70.7200	71.2600	70.3200	70.3200	+0.171%	7	395	-47.028%
2026-07-16	70.2000	70.2000	70.2000	70.2000	+21.790%	1	388	-46.937%
2026-06-17	59.9300	60.4300	57.6400	57.6400	-9.698%	12	381	-35.375%
2026-06-15	62.3400	63.8300	62.3400	63.8300	+4.828%	4	381	-41.642%
2026-06-10	60.8900	60.8900	60.8900	60.8900	-0.180%	4	381	-38.824%
2026-06-08	61.0000	61.0000	61.0000	61.0000	+3.110%	1	381	-38.934%
2026-06-05	59.1600	59.1600	59.1600	59.1600	+1.180%	1	380	-37.035%
2026-06-04	58.4500	58.4700	58.4500	58.4700	+13.932%	2	380	-36.292%
2026-06-03	51.3200	51.3200	51.3200	51.3200	+11.444%	1	379	-27.416%
2026-06-02	47.3000	47.3000	45.8500	46.0500	-0.217%	64	379	-19.110%
2026-05-27	46.1500	46.1500	46.1500	46.1500	0.000%	1	316	-19.285%
2026-05-26	46.1500	46.1500	46.1500	46.1500	-8.013%	1	317	-19.285%
2026-05-22	50.1700	50.1700	50.1700	50.1700	+2.388%	1	317	-25.752%
2026-05-21	49.0000	49.0000	49.0000	49.0000	-7.547%	1	317	-23.980%
2026-05-19	53.0000	53.0000	53.0000	53.0000	+1.923%	1	317	-29.717%
2026-05-18	52.0000	52.0000	52.0000	52.0000	-9.644%	1	320	-28.365%
2026-05-14	57.4500	57.5500	57.3000	57.5500	+14.939%	20	320	-35.274%
2026-05-12	50.0700	50.0700	50.0700	50.0700	+10.311%	1	315	-25.604%
2026-05-11	45.1500	45.3900	45.1500	45.3900	+9.903%	2	315	-17.933%
2026-05-08	41.3000	41.3000	41.3000	41.3000	+8.971%	3	313	-9.806%
2026-05-06	37.9000	37.9000	37.9000	37.9000	+2.710%	1	313	-1.715%
2026-05-05	37.0500	37.0500	36.9000	36.9000	-7.865%	2	314	+0.949%
2026-05-04	40.0500	40.0500	40.0500	40.0500	0.000%	2	313	-6.991%
2026-05-01	40.0500	40.0500	40.0500	40.0500	-0.050%	8	313	-6.991%
2026-04-28	39.8000	40.2000	39.8000	40.0700	+16.483%	4	313	-7.038%
2026-04-24	34.6400	34.6400	34.3500	34.4000	-3.830%	28	312	+8.285%
2026-04-22	35.7700	35.7700	35.7700	35.7700	+11.781%	1	310	+4.138%
2026-04-21	33.5100	34.0400	32.0000	32.0000	+31.525%	6	307	+16.406%
2026-04-20	24.2300	24.3300	24.2300	24.3300	-3.834%	2	307	+53.103%
2026-04-17	24.5100	25.3000	24.5100	25.3000	+9.429%	9	307	+47.233%
2026-04-14	23.1200	23.1200	23.1200	23.1200	+10.095%	1	313	+61.116%
2026-04-10	21.0000	21.0000	21.0000	21.0000	+3.093%	1	312	+77.381%
2026-04-08	19.9000	20.3700	19.9000	20.3700	-9.265%	3	312	+82.867%
2026-04-07	21.7200	22.4500	21.7200	22.4500	+44.745%	3	311	+65.924%
2026-04-02	15.3400	15.5100	15.3400	15.5100	+1.705%	2	311	+140.168%
2026-04-01	15.2500	15.2500	15.2500	15.2500	+11.314%	3	311	+144.262%
2026-03-31	13.7000	13.7000	13.7000	13.7000	+5.547%	1	314	+171.898%
2026-03-30	13.2000	13.2000	12.9800	12.9800	+0.154%	2	314	+186.980%
2026-03-27	13.4000	13.4000	12.9600	12.9600	-13.369%	8	314	+187.423%
2026-03-25	14.6000	14.9600	14.6000	14.9600	-1.837%	3	315	+148.997%
2026-03-24	15.0600	15.2400	15.0600	15.2400	-14.860%	4	314	+144.423%
2026-03-19	17.9000	17.9000	17.9000	17.9000	-0.556%	2	313	+108.101%
2026-03-17	18.0000	18.0000	18.0000	18.0000	-7.121%	1	313	+106.944%
2026-03-16	19.3800	19.3800	19.3800	19.3800	+7.072%	2	314	+92.208%
2026-03-13	18.0500	18.1000	18.0500	18.1000	-19.841%	2	314	+105.801%
2026-02-27	22.5800	22.5800	22.5800	22.5800	+9.612%	1	314	+64.969%
2026-02-26	20.6000	20.6000	20.6000	20.6000	+22.619%	1	314	+80.825%
2026-02-24	16.4000	16.8000	16.4000	16.8000	-9.580%	6	314	+121.726%
2026-02-23	20.3500	20.9900	18.5800	18.5800	-14.180%	152	312	+100.484%
2026-02-17	22.5500	22.5500	21.6500	21.6500	-0.915%	2	277	+72.055%
2026-02-13	21.8500	21.8500	21.8500	21.8500	+18.685%	1	276	+70.481%
2026-02-11	16.9200	18.5000	16.5500	18.4100	+1.600%	180	276	+102.336%
2026-02-10	18.1400	18.7600	17.5000	18.1200	-2.842%	70	205	+105.574%
2026-02-09	18.8000	18.8000	18.6500	18.6500	+1.746%	4	179	+99.732%
2026-02-06	17.9200	18.3300	17.9200	18.3300	+4.863%	2	178	+103.219%
2026-02-05	17.4800	17.4800	17.4800	17.4800	-10.816%	2	178	+113.101%
2026-02-03	20.0000	20.0000	19.6000	19.6000	-5.769%	2	176	+90.051%
2026-02-02	20.8000	20.8000	20.8000	20.8000	-8.772%	1	175	+79.087%
2026-01-28	22.8000	22.8000	22.8000	22.8000	+9.039%	1	175	+63.377%
2026-01-27	21.1500	21.5000	20.0000	20.9100	-48.900%	21	175	+78.144%
2026-01-26	40.9000	40.9200	40.9000	40.9200	-8.251%	2	156	-8.969%
2026-01-23	43.8800	44.6000	42.8500	44.6000	+2.411%	5	157	-16.480%
2026-01-22	43.5500	43.5500	43.5500	43.5500	+22.884%	1	157	-14.466%
2026-01-20	35.7000	35.7000	35.4400	35.4400	-2.664%	5	157	+5.107%
2026-01-16	36.4100	36.4100	36.4100	36.4100	+1.704%	27	138	+2.307%
2026-01-15	35.8000	35.8000	35.8000	35.8000	-7.684%	1	138	+4.050%
2026-01-14	38.7800	38.7800	38.7800	38.7800	-10.707%	1	139	-3.945%
2026-01-06	43.5000	43.5000	43.4300	43.4300	+5.208%	12	140	-14.230%
2026-01-05	41.2800	41.2800	41.2800	41.2800	+7.922%	1	137	-9.763%
2025-12-29	36.6500	38.2500	36.6500	38.2500	+6.398%	22	137	-2.614%
2025-12-26	35.9500	35.9500	35.9500	35.9500	-3.619%	1	137	+3.616%
2025-12-24	35.8300	37.3000	35.8000	37.3000	+4.161%	11	130	-0.134%
2025-12-23	36.9000	36.9000	35.8100	35.8100	-0.528%	4	130	+4.021%
2025-12-22	36.8200	36.8200	36.0000	36.0000	-4.000%	6	130	+3.472%
2025-12-18	37.5000	37.5000	37.5000	37.5000	-3.723%	1	133	-0.667%
2025-12-17	40.8200	40.8200	38.9500	38.9500	-9.482%	4	133	-4.365%
2025-12-16	43.0300	43.0300	43.0300	43.0300	+1.247%	1	131	-13.432%
2025-12-11	42.5000	42.5000	42.5000	42.5000	+11.373%	1	130	-12.353%
2025-12-10	38.1600	38.1600	38.1600	38.1600	-1.395%	1	131	-2.385%
2025-12-08	38.7000	38.7000	38.7000	38.7000	-4.444%	1	130	-3.747%
2025-12-04	40.4000	41.2300	40.2000	40.5000	-6.574%	10	130	-8.025%
2025-12-03	41.4500	43.7500	41.4500	43.3500	+12.102%	4	128	-14.072%
2025-12-01	38.8800	38.8800	38.6700	38.6700	-5.729%	6	129	-3.672%
2025-11-26	41.0200	41.0200	41.0200	41.0200	+3.848%	1	128	-9.191%
2025-11-25	39.5000	39.5000	39.5000	39.5000	+4.497%	20	128	-5.696%
2025-11-24	36.9500	37.8000	36.9500	37.8000	+7.539%	5	108	-1.455%
2025-11-20	35.1500	35.1500	35.1500	35.1500	-0.706%	3	108	+5.974%
2025-11-18	36.6000	36.6000	35.4000	35.4000	-22.368%	4	105	+5.226%
2025-11-13	45.7500	45.7500	45.6000	45.6000	+16.327%	2	105	-18.311%
2025-11-10	39.1500	39.2000	39.1500	39.2000	0.000%	2	105	-4.974%
2025-11-07	40.0000	40.0000	39.2000	39.2000	-5.314%	6	105	-4.974%
2025-11-06	41.4000	41.4000	41.4000	41.4000	-1.896%	5	100	-10.024%
2025-11-05	42.3000	42.3000	42.2000	42.2000	-5.339%	2	95	-11.730%
2025-11-04	44.5100	45.6500	44.4500	44.5800	+0.405%	48	95	-16.442%
2025-11-03	43.4600	44.4000	43.4600	44.4000	-9.609%	3	71	-16.104%
2025-10-30	48.2700	49.1200	48.2700	49.1200	-9.872%	3	71	-24.165%
2025-10-27	54.5000	54.5000	54.5000	54.5000	0.000%	10	62	-31.651%
2025-10-23	52.5700	54.5000	52.5700	54.5000	-1.978%	5	62	-31.651%
2025-10-22	56.0000	56.0000	55.6000	55.6000	-5.119%	2	62	-33.004%
2025-10-20	58.6000	58.6000	58.6000	58.6000	+8.619%	1	63	-36.433%
2025-10-17	53.5000	53.9500	53.5000	53.9500	-2.388%	2	64	-30.955%
2025-10-16	55.2700	55.2700	55.2700	55.2700	+0.036%	4	64	-32.604%
2025-10-15	56.8500	57.3000	55.2500	55.2500	-3.913%	4	65	-32.579%
2025-10-14	55.5000	57.5000	55.5000	57.5000	+7.236%	2	66	-35.217%
2025-10-10	53.0000	53.6200	53.0000	53.6200	-6.569%	3	65	-30.530%
2025-10-09	58.3000	59.2000	57.3900	57.3900	-0.520%	3	66	-35.093%
2025-10-08	57.6900	57.6900	57.6900	57.6900	+10.623%	1	64	-35.431%
2025-10-06	52.0000	52.2100	52.0000	52.1500	-1.604%	100	63	-28.571%
2025-10-03	52.8700	53.0000	52.8700	53.0000	+18.595%	101	115	-29.717%
2025-09-30	44.5000	44.6900	44.5000	44.6900	-0.689%	3	14	-16.648%
2025-09-26	46.3900	46.3900	44.4000	45.0000	-3.682%	3	12	-17.222%
2025-09-25	46.3000	46.7200	46.3000	46.7200	-4.653%	5	10	-20.270%
2025-09-24	49.5000	49.5000	49.0000	49.0000	+4.746%	5	11	-23.980%
2025-09-23	46.3600	47.1200	46.3600	46.7800	+8.841%	4	6	-20.372%
2025-09-19	42.9800	42.9800	42.9800	42.9800	-1.263%	1	4	-13.332%
2025-09-18	43.5300	43.5300	43.5300	43.5300	-1.382%	1	3	-14.427%
2025-09-16	44.1400	44.1400	44.1400	44.1400	-8.290%	1	2	-15.609%
2025-09-15	48.1300	48.1300	48.1300	48.1300	0.000%	1	1	-22.605%