Dark

UNH20281215C200
UNH Dec 15 2028 200.00 Call (UNH281215C00200000)
option OPRA

EOD

Sep 23, 2026

182.00-4.906%(-9.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	182.0000	182.0000	182.0000	182.0000	-4.906%	1	317	0.000%
2026-09-21	189.6900	191.3900	189.6900	191.3900	+1.803%	6	317	-4.906%
2026-09-18	188.0000	188.0000	188.0000	188.0000	-1.828%	1	315	-3.191%
2026-09-16	191.5000	191.5000	191.5000	191.5000	+0.657%	2	314	-4.961%
2026-09-15	190.2200	190.2500	190.2200	190.2500	-2.934%	2	312	-4.336%
2026-09-14	196.0000	196.0000	196.0000	196.0000	+4.255%	1	311	-7.143%
2026-09-11	189.9000	190.0800	188.0000	188.0000	-8.738%	4	312	-3.191%
2026-08-27	206.0000	206.0000	206.0000	206.0000	+0.029%	1	308	-11.650%
2026-08-25	206.2000	206.2000	205.9400	205.9400	-3.315%	2	307	-11.625%
2026-08-13	213.0000	213.0000	213.0000	213.0000	-2.181%	1	308	-14.554%
2026-08-06	217.7500	217.7500	217.7500	217.7500	-3.028%	5	307	-16.418%
2026-07-30	224.5500	224.5500	224.5500	224.5500	-6.826%	1	307	-18.949%
2026-07-17	241.0000	241.0000	241.0000	241.0000	+0.417%	1	307	-24.481%
2026-07-14	240.0000	240.0000	240.0000	240.0000	+2.128%	5	306	-24.167%
2026-06-26	235.0000	235.0000	235.0000	235.0000	+2.944%	3	301	-22.553%
2026-06-25	228.2800	228.2800	228.2800	228.2800	+1.435%	2	301	-20.273%
2026-06-15	225.0500	225.0500	225.0500	225.0500	+3.710%	1	304	-19.129%
2026-06-08	217.0000	217.0000	217.0000	217.0000	+3.333%	1	304	-16.129%
2026-06-04	212.0000	212.0000	210.0000	210.0000	+5.528%	2	304	-13.333%
2026-06-03	198.0000	199.0000	198.0000	199.0000	+5.291%	2	305	-8.543%
2026-06-02	189.0000	189.0000	189.0000	189.0000	-1.073%	1	307	-3.704%
2026-05-29	192.5000	192.5000	191.0500	191.0500	-2.481%	2	307	-4.737%
2026-05-21	195.9100	195.9100	195.9100	195.9100	-5.357%	1	307	-7.100%
2026-05-15	207.0000	207.0000	207.0000	207.0000	-1.896%	4	308	-12.077%
2026-05-14	211.0000	211.0000	211.0000	211.0000	-1.632%	1	312	-13.744%
2026-05-13	214.0000	214.5000	214.0000	214.5000	+1.659%	3	313	-15.152%
2026-05-12	200.4000	211.0000	200.0500	211.0000	+8.044%	19	313	-13.744%
2026-05-11	195.2900	195.2900	195.2900	195.2900	+4.433%	1	313	-6.805%
2026-05-08	187.0000	187.0000	186.5000	187.0000	+3.515%	6	312	-2.674%
2026-05-07	180.6500	180.6500	180.6500	180.6500	+0.055%	1	312	+0.747%
2026-05-06	180.9000	181.4600	180.5500	180.5500	+2.063%	4	311	+0.803%
2026-05-05	178.2500	178.6000	176.9000	176.9000	-3.360%	25	311	+2.883%
2026-05-04	183.0000	183.5200	180.6500	183.0500	+0.301%	143	302	-0.574%
2026-05-01	182.2100	182.5000	182.2100	182.5000	+0.829%	47	223	-0.274%
2026-04-29	181.0000	181.0000	181.0000	181.0000	-0.110%	1	223	+0.552%
2026-04-28	178.9500	181.2000	178.5200	181.2000	+7.092%	4	222	+0.442%
2026-04-24	168.2500	170.0000	168.1500	169.2000	+0.744%	8	221	+7.565%
2026-04-23	168.5300	169.6700	167.4500	167.9500	-0.208%	30	218	+8.366%
2026-04-22	168.7000	168.9500	168.3000	168.3000	+0.869%	6	208	+8.140%
2026-04-21	167.2500	167.5000	166.8500	166.8500	+17.211%	4	204	+9.080%
2026-04-20	141.7300	142.3500	141.7300	142.3500	-1.001%	3	204	+27.854%
2026-04-17	139.2600	144.0700	139.2600	143.7900	+6.503%	48	204	+26.573%
2026-04-16	135.5000	135.5000	134.8400	135.0100	-0.874%	24	199	+34.805%
2026-04-15	136.1800	137.0000	136.1800	136.2000	+6.406%	36	188	+33.627%
2026-04-10	128.0000	128.0000	128.0000	128.0000	-0.775%	1	173	+42.188%
2026-04-09	130.0000	130.0000	129.0000	129.0000	-0.769%	2	173	+41.085%
2026-04-08	133.0000	133.0000	130.0000	130.0000	-2.702%	2	172	+40.000%
2026-04-07	128.5500	133.6700	128.2500	133.6100	+19.295%	8	171	+36.217%
2026-04-06	109.0000	112.0000	109.0000	112.0000	+8.108%	3	172	+62.500%
2026-04-01	105.7200	105.7200	103.6000	103.6000	+1.569%	2	175	+75.676%
2026-03-31	100.0000	102.0000	100.0000	102.0000	+7.652%	2	175	+78.431%
2026-03-30	94.0000	94.7500	94.0000	94.7500	+0.798%	2	174	+92.084%
2026-03-27	103.8200	103.8200	92.5500	94.0000	-7.115%	14	175	+93.617%
2026-03-26	101.2000	101.2000	101.2000	101.2000	-0.570%	2	168	+79.842%
2026-03-25	102.4500	102.4500	101.7800	101.7800	-1.586%	2	167	+78.817%
2026-03-24	101.7500	104.0000	100.6500	103.4200	+0.898%	8	166	+75.981%
2026-03-23	102.5000	102.5000	102.5000	102.5000	-9.739%	1	161	+77.561%
2026-03-18	113.5600	113.5600	113.5600	113.5600	-3.763%	1	160	+60.268%
2026-03-17	118.0000	118.0000	118.0000	118.0000	+6.981%	2	160	+54.237%
2026-03-12	109.0000	110.3000	109.0000	110.3000	-2.862%	2	158	+65.005%
2026-03-11	113.5500	113.5500	113.5500	113.5500	-5.375%	1	157	+60.282%
2026-03-02	120.0000	120.0000	120.0000	120.0000	+8.382%	1	156	+51.667%
2026-02-25	110.7200	110.7200	110.7200	110.7200	+5.397%	5	152	+64.379%
2026-02-24	103.2300	105.0500	103.2300	105.0500	-4.500%	9	152	+73.251%
2026-02-23	109.2200	110.0000	109.2200	110.0000	-4.364%	3	144	+65.455%
2026-02-20	115.0200	115.0200	115.0200	115.0200	-2.525%	2	143	+58.233%
2026-02-13	118.0000	118.0000	118.0000	118.0000	+5.451%	2	143	+54.237%
2026-02-12	111.0200	112.0000	111.0200	111.9000	+2.661%	5	143	+62.645%
2026-02-11	104.0000	109.0000	103.6200	109.0000	+0.926%	4	142	+66.972%
2026-02-10	108.0000	108.0000	108.0000	108.0000	0.000%	4	139	+68.519%
2026-02-09	105.0000	108.0000	104.8000	108.0000	0.000%	14	135	+68.519%
2026-02-06	103.3700	108.0000	103.3700	108.0000	+8.597%	4	131	+68.519%
2026-02-05	105.9000	105.9000	99.4500	99.4500	-6.179%	4	127	+83.007%
2026-02-04	106.4300	106.4300	106.0000	106.0000	-4.505%	3	123	+71.698%
2026-02-03	114.4000	114.4000	111.0000	111.0000	-4.145%	96	121	+63.964%
2026-02-02	116.5000	116.5000	115.8000	115.8000	+1.579%	4	28	+57.168%
2026-01-30	118.9500	118.9500	113.5000	114.0000	-5.158%	26	25	+59.649%
2026-01-29	121.5400	121.5400	120.2000	120.2000	-1.435%	12	19	+51.414%
2026-01-28	120.5000	122.7500	118.5000	121.9500	0.000%	13	9	+49.241%