Dark

UNH20281215C300
UNH Dec 15 2028 300.00 Call (UNH281215C00300000)
option OPRA

EOD

Sep 22, 2026

119.50-0.723%(-0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	119.5000	119.5000	119.5000	119.5000	-0.723%	2	250	0.000%
2026-09-16	120.3700	120.3700	120.3700	120.3700	-2.019%	1	248	-0.723%
2026-09-15	122.8500	122.8500	122.8500	122.8500	+3.671%	1	248	-2.727%
2026-09-11	120.0000	120.0000	118.5000	118.5000	-9.473%	3	248	+0.844%
2026-09-10	130.9000	130.9000	130.9000	130.9000	-0.076%	1	247	-8.709%
2026-09-09	127.0000	131.0000	125.5200	131.0000	-6.429%	5	247	-8.779%
2026-09-03	135.0000	140.0000	135.0000	140.0000	+3.888%	3	246	-14.643%
2026-09-01	134.7600	134.7600	134.7600	134.7600	+3.981%	1	249	-11.324%
2026-08-31	131.0000	131.0000	129.6000	129.6000	-9.812%	14	249	-7.793%
2026-08-26	143.0000	143.7000	143.0000	143.7000	+5.825%	3	245	-16.841%
2026-08-24	136.2800	136.2800	135.7900	135.7900	+3.656%	2	248	-11.996%
2026-08-21	131.0000	131.0000	131.0000	131.0000	+2.144%	1	250	-8.779%
2026-08-20	127.0000	128.2500	127.0000	128.2500	-4.291%	3	251	-6.823%
2026-08-17	135.8800	135.8800	134.0000	134.0000	-4.931%	6	248	-10.821%
2026-08-14	140.9500	140.9500	140.9500	140.9500	+1.490%	1	242	-15.218%
2026-08-13	144.7000	144.7000	138.8800	138.8800	-4.366%	13	241	-13.954%
2026-08-06	147.5000	147.5000	144.1700	145.2200	-1.878%	28	228	-17.711%
2026-08-05	148.0000	148.0000	148.0000	148.0000	+0.068%	1	211	-19.257%
2026-08-04	146.5000	147.9000	146.5000	147.9000	-4.519%	2	210	-19.202%
2026-08-03	154.9000	154.9000	154.9000	154.9000	-4.969%	1	208	-22.853%
2026-07-29	163.0000	163.0000	163.0000	163.0000	+1.971%	1	208	-26.687%
2026-07-24	161.0000	161.0000	159.8500	159.8500	-0.942%	2	207	-25.242%
2026-07-20	161.3700	161.3700	161.3700	161.3700	-13.706%	1	206	-25.947%
2026-07-16	187.0000	187.0000	187.0000	187.0000	+18.580%	1	206	-36.096%
2026-07-15	160.0000	160.0000	157.7000	157.7000	-5.811%	4	206	-24.223%
2026-07-13	167.4300	167.4300	167.4300	167.4300	+0.215%	1	206	-28.627%
2026-07-07	166.9000	167.0700	165.0000	167.0700	+1.947%	6	205	-28.473%
2026-07-02	163.8800	163.8800	163.8800	163.8800	+2.131%	1	204	-27.081%
2026-06-29	160.4600	160.4600	160.4600	160.4600	+1.964%	1	204	-25.527%
2026-06-25	157.3700	157.3700	157.3700	157.3700	+3.772%	1	203	-24.064%
2026-06-22	151.6500	151.6500	151.6500	151.6500	+5.313%	1	203	-21.200%
2026-06-18	144.0000	144.0000	144.0000	144.0000	-1.099%	1	199	-17.014%
2026-06-17	151.0000	151.0000	145.6000	145.6000	-4.211%	8	199	-17.926%
2026-06-16	152.0000	152.0000	152.0000	152.0000	-1.967%	1	199	-21.382%
2026-06-15	155.0500	155.0500	155.0500	155.0500	+3.608%	2	191	-22.928%
2026-06-12	149.0000	150.2200	149.0000	149.6500	-0.565%	9	191	-20.147%
2026-06-11	150.5000	150.5000	150.5000	150.5000	-2.702%	1	191	-20.598%
2026-06-09	153.9800	154.6800	153.9800	154.6800	+7.417%	4	192	-22.744%
2026-06-05	144.0000	144.0000	144.0000	144.0000	+3.241%	7	188	-17.014%
2026-06-04	144.5000	144.5000	139.4800	139.4800	+9.568%	10	181	-14.325%
2026-06-03	127.3000	127.3000	127.3000	127.3000	-0.741%	2	176	-6.127%
2026-06-01	128.2500	128.2500	128.2500	128.2500	+3.595%	1	178	-6.823%
2026-05-29	124.5000	124.5000	123.8000	123.8000	-2.932%	9	177	-3.473%
2026-05-28	129.0000	129.0000	127.5400	127.5400	-0.227%	6	174	-6.304%
2026-05-27	125.0000	128.9400	125.0000	127.8300	+1.670%	14	176	-6.516%
2026-05-26	123.5000	125.7300	123.5000	125.7300	-7.210%	4	165	-4.955%
2026-05-22	130.0000	135.5000	130.0000	135.5000	+5.497%	5	164	-11.808%
2026-05-20	127.8500	128.4400	127.8500	128.4400	-2.697%	4	163	-6.960%
2026-05-18	131.0000	132.0000	131.0000	132.0000	-4.348%	3	162	-9.470%
2026-05-15	138.0000	138.0000	138.0000	138.0000	-3.497%	1	162	-13.406%
2026-05-14	143.0000	143.0000	143.0000	143.0000	+0.832%	12	163	-16.434%
2026-05-13	139.8000	142.9600	139.7800	141.8200	+3.913%	15	175	-15.738%
2026-05-12	126.9500	136.4800	126.9500	136.4800	+9.271%	2	175	-12.441%
2026-05-11	121.8500	126.7900	121.8500	124.9000	+5.339%	6	175	-4.323%
2026-05-08	120.0000	120.0000	118.5700	118.5700	+4.504%	2	175	+0.784%
2026-05-06	113.4600	113.4600	113.4600	113.4600	-3.026%	3	175	+5.323%
2026-05-04	115.0000	117.0000	115.0000	117.0000	-0.051%	33	176	+2.137%
2026-05-01	118.8000	118.8000	115.1200	117.0600	+0.914%	5	187	+2.084%
2026-04-30	116.1000	118.4800	115.7000	116.0000	0.000%	78	187	+3.017%
2026-04-28	109.5000	116.0000	109.5000	116.0000	+9.537%	8	261	+3.017%
2026-04-27	102.0000	105.9000	101.8500	105.9000	-0.806%	25	265	+12.842%
2026-04-24	105.0000	106.7600	105.0000	106.7600	+2.427%	2	288	+11.933%
2026-04-23	107.5400	107.5500	104.1500	104.2300	-0.477%	34	286	+14.650%
2026-04-22	104.8800	109.1700	104.7300	104.7300	+2.076%	10	286	+14.103%
2026-04-21	106.5000	107.5700	100.0000	102.6000	+21.277%	33	287	+16.472%
2026-04-20	83.7500	85.0000	83.0000	84.6000	0.000%	14	288	+41.253%
2026-04-17	84.7000	84.7000	84.0100	84.6000	+7.089%	13	280	+41.253%
2026-04-16	78.8000	79.0000	78.3200	79.0000	+0.765%	13	287	+51.266%
2026-04-15	79.8000	79.8000	77.2500	78.4000	-0.772%	16	281	+52.423%
2026-04-14	81.6000	82.2700	78.5500	79.0100	+1.725%	50	273	+51.247%
2026-04-13	72.4500	77.6700	72.4500	77.6700	+6.397%	40	248	+53.856%
2026-04-10	73.5000	73.5000	73.0000	73.0000	-3.567%	2	248	+63.699%
2026-04-09	76.3800	76.3800	74.1500	75.7000	+0.265%	11	248	+57.860%
2026-04-08	78.0000	78.0000	74.5600	75.5000	-3.205%	17	243	+58.278%
2026-04-07	78.9700	79.6000	77.0000	78.0000	+23.810%	23	252	+53.205%
2026-04-06	63.2000	63.2000	63.0000	63.0000	+5.528%	3	260	+89.683%
2026-04-02	58.2500	59.7000	57.5000	59.7000	+2.931%	13	257	+100.168%
2026-04-01	59.5000	59.5000	58.0000	58.0000	+1.399%	3	257	+106.034%
2026-03-31	54.9400	57.5000	54.9400	57.2000	+4.954%	9	255	+108.916%
2026-03-30	51.3000	54.5000	50.6700	54.5000	+8.674%	20	258	+119.266%
2026-03-27	55.4800	55.4800	50.1500	50.1500	-10.350%	11	252	+138.285%
2026-03-26	59.8000	59.8000	55.9400	55.9400	-0.250%	5	245	+113.622%
2026-03-25	56.2100	56.2100	56.0800	56.0800	-1.649%	5	245	+113.088%
2026-03-24	55.8000	57.0200	55.8000	57.0200	+0.211%	2	245	+109.576%
2026-03-23	61.0000	61.0000	56.9000	56.9000	-5.135%	8	244	+110.018%
2026-03-20	62.5000	62.5000	59.9800	59.9800	-8.006%	4	245	+99.233%
2026-03-19	65.2000	65.2000	65.2000	65.2000	-1.955%	3	244	+83.282%
2026-03-18	66.5000	66.5000	66.5000	66.5000	+1.449%	1	241	+79.699%
2026-03-17	65.1000	65.5500	65.0000	65.5500	+6.412%	7	241	+82.304%
2026-03-13	61.6000	61.6000	61.6000	61.6000	+0.163%	1	248	+93.994%
2026-03-12	64.6600	64.6600	61.5000	61.5000	-4.651%	6	249	+94.309%
2026-03-11	64.5000	64.5000	64.5000	64.5000	0.000%	1	248	+85.271%
2026-03-10	63.9300	65.0000	63.9300	64.5000	+4.032%	5	247	+85.271%
2026-03-09	62.0000	62.0000	62.0000	62.0000	-3.125%	4	245	+92.742%
2026-03-06	64.0000	64.0000	64.0000	64.0000	-3.030%	9	245	+86.719%
2026-03-05	69.0000	69.0000	66.0000	66.0000	-5.714%	14	250	+81.061%
2026-03-04	68.0000	70.0000	68.0000	70.0000	+1.700%	3	239	+70.714%
2026-03-03	68.3000	68.8300	67.0000	68.8300	-2.892%	6	238	+73.616%
2026-03-02	67.8500	70.8800	67.8500	70.8800	+1.257%	3	233	+68.595%
2026-02-27	69.5000	70.0000	69.5000	70.0000	-1.283%	2	232	+70.714%
2026-02-26	67.8000	70.9100	67.8000	70.9100	+12.128%	2	232	+68.523%
2026-02-25	62.6500	63.7800	62.2000	63.2400	+6.321%	5	233	+88.963%
2026-02-24	58.8100	59.4800	58.8100	59.4800	-7.063%	4	233	+100.908%
2026-02-23	66.9900	66.9900	63.2200	64.0000	-5.451%	40	229	+86.719%
2026-02-20	66.8000	67.6900	66.8000	67.6900	-1.298%	4	220	+76.540%
2026-02-19	69.1500	69.1500	68.5800	68.5800	-2.029%	3	221	+74.249%
2026-02-17	70.0300	71.0000	70.0000	70.0000	-1.408%	5	219	+70.714%
2026-02-13	70.0000	71.0000	69.0000	71.0000	+6.208%	6	224	+68.310%
2026-02-12	65.0000	66.8500	65.0000	66.8500	+5.859%	6	224	+78.758%
2026-02-11	58.7500	63.1500	58.7500	63.1500	+8.879%	98	229	+89.232%
2026-02-10	60.6700	60.9200	58.0000	58.0000	-2.521%	13	235	+106.034%
2026-02-09	61.5000	61.5700	59.5000	59.5000	-3.126%	14	231	+100.840%
2026-02-06	58.5500	61.4200	58.5500	61.4200	+8.325%	4	239	+94.562%
2026-02-05	60.0000	60.0000	55.7000	56.7000	-9.135%	28	238	+110.758%
2026-02-04	64.7900	65.4500	59.9500	62.4000	-4.382%	48	228	+91.506%
2026-02-03	68.6500	68.6500	63.5000	65.2600	-6.236%	9	240	+83.114%
2026-02-02	67.2800	69.6000	67.2800	69.6000	+3.695%	4	240	+71.695%
2026-01-30	70.1900	71.0000	65.0000	67.1200	-5.465%	23	239	+78.039%
2026-01-29	73.7500	75.0000	70.9000	71.0000	-3.243%	69	223	+68.310%
2026-01-28	69.9000	74.5400	69.9000	73.3800	0.000%	284	205	+62.851%