Dark

UNH20280121C460
UNH Jan 21 2028 460.00 Call (UNH280121C00460000)
option OPRA

EOD

Sep 24, 2026

31.56+7.238%(+2.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	31.5200	31.5600	31.5200	31.5600	+7.238%	2	896	0.000%
2026-09-23	29.3200	29.4300	29.3200	29.4300	-8.688%	2	896	+7.238%
2026-09-21	32.1200	32.2300	32.1200	32.2300	-1.407%	2	896	-2.079%
2026-09-15	32.4800	32.6900	32.4800	32.6900	-23.173%	2	895	-3.457%
2026-09-08	39.8000	42.5500	39.8000	42.5500	+6.110%	4	894	-25.828%
2026-09-01	40.1000	40.1000	40.1000	40.1000	+0.401%	1	893	-21.297%
2026-08-28	39.7900	39.9400	39.7900	39.9400	+5.105%	4	892	-20.981%
2026-08-21	38.0000	38.0000	38.0000	38.0000	+1.577%	1	893	-16.947%
2026-08-19	40.3000	40.3500	37.4100	37.4100	-14.686%	6	893	-15.638%
2026-08-14	43.8500	43.8500	43.8500	43.8500	+1.037%	1	893	-28.027%
2026-08-13	44.4000	44.4000	43.2900	43.4000	-4.929%	3	893	-27.281%
2026-08-12	45.6000	45.6500	45.6000	45.6500	-3.935%	2	892	-30.865%
2026-08-07	47.5500	47.5500	45.5400	47.5200	-10.340%	7	890	-33.586%
2026-08-05	53.0000	53.0000	53.0000	53.0000	-5.120%	1	890	-40.453%
2026-07-30	53.0300	55.8800	53.0300	55.8600	-7.974%	7	889	-43.502%
2026-07-23	60.1500	60.7500	60.1500	60.7000	-5.877%	8	888	-48.007%
2026-07-21	64.4900	64.4900	64.4900	64.4900	-6.237%	10	890	-51.062%
2026-07-16	76.4200	79.2000	68.7800	68.7800	+10.739%	27	885	-54.115%
2026-07-14	65.5900	65.5900	62.1100	62.1100	-2.664%	44	906	-49.187%
2026-07-13	63.8100	63.8100	63.8100	63.8100	-0.297%	1	913	-50.541%
2026-07-09	64.0000	64.0000	64.0000	64.0000	+1.830%	1	913	-50.688%
2026-07-07	64.3900	64.3900	62.8000	62.8500	+0.239%	24	914	-49.785%
2026-07-01	62.7000	62.7000	62.7000	62.7000	+7.088%	1	911	-49.665%
2026-06-30	58.5500	58.5500	58.5500	58.5500	-5.747%	1	911	-46.097%
2026-06-26	62.1200	62.1200	62.1200	62.1200	+19.715%	3	912	-49.195%
2026-06-18	51.8900	51.8900	51.8900	51.8900	-2.279%	8	912	-39.179%
2026-06-16	53.1000	53.1000	53.1000	53.1000	-0.933%	1	912	-40.565%
2026-06-11	53.6000	53.6000	53.6000	53.6000	-4.711%	1	912	-41.119%
2026-06-09	56.2500	56.2500	56.2500	56.2500	+4.167%	10	913	-43.893%
2026-06-08	51.4800	54.0000	51.4800	54.0000	+5.882%	11	913	-41.556%
2026-06-05	51.0000	51.0000	51.0000	51.0000	-6.336%	13	902	-38.118%
2026-06-04	54.4500	54.4500	54.4500	54.4500	+25.403%	1	902	-42.039%
2026-06-03	45.4800	45.4800	43.4200	43.4200	+8.550%	201	901	-27.315%
2026-06-02	40.9500	40.9500	40.0000	40.0000	-1.961%	59	726	-21.100%
2026-06-01	40.8000	40.8000	40.8000	40.8000	-4.895%	1	667	-22.647%
2026-05-28	42.9000	42.9000	42.9000	42.9000	+4.634%	1	667	-26.434%
2026-05-27	40.1500	41.1500	40.1500	41.0000	-2.890%	3	667	-23.024%
2026-05-21	42.2200	42.2200	42.2200	42.2200	-3.431%	1	666	-25.249%
2026-05-18	43.7200	43.7200	43.7200	43.7200	-7.822%	2	666	-27.813%
2026-05-15	47.4300	47.4300	47.4300	47.4300	-5.499%	1	667	-33.460%
2026-05-14	50.4500	50.4500	50.1900	50.1900	-3.146%	2	667	-37.119%
2026-05-13	51.8200	51.8200	51.8200	51.8200	+23.381%	3	667	-39.097%
2026-05-12	42.0000	42.0000	42.0000	42.0000	+7.006%	2	667	-24.857%
2026-05-11	37.8300	39.2500	37.8300	39.2500	+24.406%	3	667	-19.592%
2026-05-06	31.5500	31.5500	31.5500	31.5500	+1.122%	1	665	+0.032%
2026-05-05	31.2000	31.2000	31.2000	31.2000	-8.958%	2	666	+1.154%
2026-05-04	34.4000	34.4000	34.1500	34.2700	+0.943%	4	666	-7.908%
2026-04-30	33.9500	33.9500	33.9500	33.9500	-1.651%	2	663	-7.040%
2026-04-29	34.5200	34.5200	34.5200	34.5200	-1.371%	1	661	-8.575%
2026-04-28	35.0000	35.0000	35.0000	35.0000	+18.203%	1	661	-9.829%
2026-04-22	31.2100	31.2100	29.6100	29.6100	-2.886%	4	661	+6.586%
2026-04-21	29.1100	30.4900	29.1100	30.4900	+48.010%	5	664	+3.509%
2026-04-20	20.4700	20.6000	20.4700	20.6000	-3.738%	2	664	+53.204%
2026-04-17	21.0000	21.4000	20.6600	21.4000	+9.463%	5	664	+47.477%
2026-04-16	18.7200	19.5500	18.6700	19.5500	-0.661%	105	666	+61.432%
2026-04-14	20.3700	20.5700	19.6800	19.6800	+8.310%	8	675	+60.366%
2026-04-13	16.6000	18.1700	16.6000	18.1700	+9.064%	2	679	+73.693%
2026-04-10	16.6100	16.6600	16.6100	16.6600	-2.857%	2	679	+89.436%
2026-04-09	17.1700	17.2900	17.0500	17.1500	+19.846%	18	679	+84.023%
2026-04-06	14.3100	14.3100	14.3100	14.3100	+9.739%	1	670	+120.545%
2026-04-02	12.9900	13.0400	12.9900	13.0400	+1.164%	2	670	+142.025%
2026-03-31	12.8900	12.8900	12.8900	12.8900	+17.717%	1	670	+144.841%
2026-03-30	10.8800	10.9500	10.8800	10.9500	-14.386%	2	669	+188.219%
2026-03-26	12.7300	12.7900	12.7300	12.7900	+0.550%	2	670	+146.755%
2026-03-25	12.6400	12.8000	12.6400	12.7200	-3.270%	12	670	+148.113%
2026-03-24	13.1500	13.1500	13.1500	13.1500	+3.218%	2	668	+140.000%
2026-03-23	13.3700	13.3700	12.7400	12.7400	-15.067%	8	668	+147.724%
2026-03-19	15.2600	15.4900	15.0000	15.0000	-7.692%	3	662	+110.400%
2026-03-18	16.1800	16.2500	16.1800	16.2500	-5.742%	2	663	+94.215%
2026-03-17	17.2400	17.2400	17.2400	17.2400	+3.855%	1	663	+83.063%
2026-03-16	16.2500	16.6000	16.2500	16.6000	+5.063%	3	664	+90.120%
2026-03-13	15.8000	16.0500	15.8000	15.8000	-7.331%	4	663	+99.747%
2026-03-12	17.0800	17.0800	17.0500	17.0500	+13.214%	38	664	+85.103%
2026-02-11	15.0500	15.2100	15.0000	15.0600	-8.059%	6	626	+109.562%
2026-02-10	16.3800	16.3800	16.3800	16.3800	+0.800%	1	623	+92.674%
2026-02-09	16.4000	16.4000	16.2500	16.2500	-0.612%	2	624	+94.215%
2026-02-06	14.2700	16.3500	14.2700	16.3500	+5.484%	11	623	+93.028%
2026-02-05	15.5000	15.5000	15.5000	15.5000	-6.627%	1	623	+103.613%
2026-02-04	16.6000	16.6000	16.6000	16.6000	-5.413%	1	622	+90.120%
2026-02-03	17.5500	17.5500	17.5500	17.5500	-16.825%	2	622	+79.829%
2026-01-28	21.1000	21.1000	21.1000	21.1000	+13.441%	1	622	+49.573%
2026-01-27	15.0000	18.6000	15.0000	18.6000	-52.099%	3	621	+69.677%
2026-01-23	38.8300	38.8300	38.8300	38.8300	-0.051%	1	620	-18.723%
2026-01-22	38.8500	38.8500	38.8500	38.8500	+6.731%	1	621	-18.764%
2026-01-21	36.6000	36.6500	36.4000	36.4000	+10.303%	36	620	-13.297%
2026-01-20	33.0000	33.0000	33.0000	33.0000	-3.734%	2	620	-4.364%
2026-01-12	34.2800	34.2800	34.2800	34.2800	-4.778%	1	618	-7.935%
2026-01-07	36.0000	36.0000	36.0000	36.0000	+8.108%	2	618	-12.333%
2025-12-29	33.3000	34.0000	33.3000	33.3000	+0.452%	205	616	-5.225%
2025-12-24	33.2000	33.2000	33.1500	33.1500	-6.620%	2	701	-4.796%
2025-12-17	37.0000	37.0000	35.4000	35.5000	-10.263%	6	701	-11.099%
2025-12-15	39.5800	39.8000	39.5000	39.5600	+4.297%	7	703	-20.222%
2025-12-11	37.7300	38.8300	36.8800	37.9300	+2.624%	14	701	-16.794%
2025-12-04	36.1000	38.0500	36.0500	36.9600	+1.094%	67	698	-14.610%
2025-12-03	36.9500	36.9500	36.5600	36.5600	-0.921%	22	713	-13.676%
2025-11-26	36.7000	36.9000	36.6500	36.9000	+8.053%	3	723	-14.472%
2025-11-21	33.4800	34.2000	33.4800	34.1500	+5.728%	3	723	-7.584%
2025-11-20	32.5000	32.5000	32.3000	32.3000	-3.869%	4	724	-2.291%
2025-11-18	33.1000	33.6000	31.8000	33.6000	-10.519%	215	724	-6.071%
2025-11-17	38.0000	38.6600	37.4500	37.5500	-2.086%	16	725	-15.952%
2025-11-14	38.3500	38.3500	38.3500	38.3500	-4.483%	1	723	-17.705%
2025-11-13	40.1500	40.1500	40.1500	40.1500	-6.432%	3	723	-21.395%
2025-11-12	43.5000	43.5000	42.9100	42.9100	+13.369%	6	726	-26.451%
2025-11-11	37.8500	37.8500	37.8500	37.8500	+6.620%	1	723	-16.618%
2025-11-10	35.5300	35.5300	35.5000	35.5000	-4.698%	2	723	-11.099%
2025-11-06	37.4500	37.4500	37.2500	37.2500	-1.455%	2	723	-15.275%
2025-11-05	37.3500	39.0300	37.3500	37.8000	-4.425%	24	723	-16.508%
2025-11-04	40.5000	41.7000	38.8500	39.5500	-1.445%	665	718	-20.202%
2025-11-03	41.1200	41.1200	39.8000	40.1300	-4.792%	4	407	-21.356%
2025-10-31	43.0500	43.0500	42.1500	42.1500	-13.768%	2	407	-25.125%
2025-10-29	48.8800	48.8800	48.8800	48.8800	-6.718%	1	406	-35.434%
2025-10-28	51.8800	53.2000	50.7500	52.4000	+7.642%	7	406	-39.771%
2025-10-27	49.0000	49.0000	48.6800	48.6800	+0.683%	2	406	-35.168%
2025-10-17	48.5500	48.5500	48.3000	48.3500	-3.300%	4	406	-34.726%
2025-10-16	50.0700	50.8500	49.9000	50.0000	+0.100%	13	406	-36.880%
2025-10-15	50.0000	50.0000	49.5000	49.9500	+5.047%	4	405	-36.817%
2025-10-10	47.5500	47.5500	47.5500	47.5500	-9.532%	2	405	-33.628%
2025-10-08	52.5600	52.5600	52.5600	52.5600	+8.260%	2	405	-39.954%
2025-10-07	48.5500	48.5500	48.5500	48.5500	+0.165%	1	405	-34.995%
2025-10-03	46.7000	48.4700	46.7000	48.4700	+20.422%	5	406	-34.888%
2025-09-29	40.6500	40.6500	40.2500	40.2500	+0.625%	2	405	-21.590%
2025-09-26	40.0000	40.4400	39.7900	40.0000	-9.686%	12	405	-21.100%
2025-09-24	44.5500	44.5500	43.0000	44.2900	+2.051%	401	405	-28.742%
2025-09-23	42.1700	43.4000	42.1700	43.4000	+15.981%	4	8	-27.281%
2025-09-19	36.4500	37.4200	36.4500	37.4200	+1.135%	2	5	-15.660%
2025-09-18	38.6700	38.8800	37.0000	37.0000	-9.976%	3	4	-14.703%
2025-09-15	39.0000	42.6500	39.0000	41.1000	0.000%	3	1	-23.212%