Dark

UNH20281215C380
UNH Dec 15 2028 380.00 Call (UNH281215C00380000)
option OPRA

EOD

Sep 25, 2026

81.60+5.974%(+4.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	81.4500	81.6000	80.9000	81.6000	+5.974%	5	94	0.000%
2026-09-24	78.0000	78.0000	77.0000	77.0000	-0.696%	4	94	+5.974%
2026-09-23	77.5400	77.5400	77.5400	77.5400	-1.349%	3	94	+5.236%
2026-09-22	80.3100	80.3100	78.6000	78.6000	-1.306%	3	94	+3.817%
2026-09-21	80.7000	80.7100	78.8000	79.6400	-0.735%	13	94	+2.461%
2026-09-18	80.2300	80.2300	80.2300	80.2300	+1.789%	1	92	+1.708%
2026-09-17	81.4300	81.4300	78.8200	78.8200	-0.152%	2	91	+3.527%
2026-09-16	81.8500	81.8500	78.9400	78.9400	-8.740%	4	91	+3.370%
2026-09-14	86.5000	86.5000	86.5000	86.5000	+9.079%	5	89	-5.665%
2026-09-11	80.0000	80.7500	79.3000	79.3000	-9.732%	17	89	+2.900%
2026-09-10	87.8500	87.8500	87.8500	87.8500	-2.400%	1	78	-7.114%
2026-09-09	81.0000	90.0100	81.0000	90.0100	-3.784%	11	78	-9.343%
2026-09-03	96.0500	96.0500	93.5500	93.5500	+2.577%	6	75	-12.774%
2026-08-28	91.2000	91.2000	91.2000	91.2000	+0.330%	1	70	-10.526%
2026-08-27	90.9000	90.9000	90.9000	90.9000	-1.836%	1	70	-10.231%
2026-08-24	92.6000	92.6000	92.6000	92.6000	+2.434%	1	70	-11.879%
2026-08-19	90.7000	90.8000	90.3000	90.4000	-0.747%	8	71	-9.735%
2026-08-17	94.3000	94.3000	91.0800	91.0800	-5.125%	2	70	-10.408%
2026-08-14	96.0000	96.0000	96.0000	96.0000	-0.826%	1	70	-15.000%
2026-08-13	96.7700	96.8000	96.7700	96.8000	-2.341%	2	70	-15.702%
2026-08-12	99.1200	99.1200	99.1200	99.1200	+0.578%	7	71	-17.676%
2026-08-11	98.0500	98.5500	98.0500	98.5500	-4.829%	10	71	-17.199%
2026-08-05	103.5500	103.5500	103.5500	103.5500	-9.964%	10	76	-21.197%
2026-07-23	119.0000	119.0000	115.0100	115.0100	-6.874%	2	86	-29.050%
2026-07-21	123.5000	123.5000	123.5000	123.5000	-12.037%	1	86	-33.927%
2026-07-16	138.0700	142.0000	138.0700	140.4000	+21.034%	7	87	-41.880%
2026-07-15	116.0000	116.0000	116.0000	116.0000	-2.521%	4	88	-29.655%
2026-07-08	120.5100	120.5100	119.0000	119.0000	+4.386%	3	92	-31.429%
2026-06-30	114.0000	114.0000	114.0000	114.0000	-4.603%	1	92	-28.421%
2026-06-26	119.5000	119.5000	119.5000	119.5000	+14.683%	1	92	-31.715%
2026-06-16	104.2000	104.2000	104.2000	104.2000	-3.519%	1	92	-21.689%
2026-06-15	103.0000	108.0000	103.0000	108.0000	+2.710%	3	93	-24.444%
2026-06-12	105.8000	105.8000	105.1500	105.1500	-4.322%	4	93	-22.397%
2026-06-09	109.6000	110.2900	107.9700	109.9000	+3.679%	7	93	-25.751%
2026-06-08	102.0000	106.0000	102.0000	106.0000	+5.620%	3	95	-23.019%
2026-06-05	103.0500	103.0500	100.3600	100.3600	-1.269%	2	96	-18.693%
2026-06-04	101.0000	101.6500	98.0000	101.6500	+14.406%	5	96	-19.725%
2026-06-03	91.0000	91.0000	88.0000	88.8500	+6.791%	5	95	-8.160%
2026-06-02	83.2000	83.2000	83.2000	83.2000	-5.669%	3	92	-1.923%
2026-06-01	88.2000	88.2000	88.2000	88.2000	+4.577%	1	92	-7.483%
2026-05-29	84.3400	84.3400	84.3400	84.3400	-7.875%	1	91	-3.249%
2026-05-28	91.5500	91.5500	91.5500	91.5500	+5.049%	1	91	-10.868%
2026-05-27	87.0000	87.1500	87.0000	87.1500	+2.529%	3	92	-6.368%
2026-05-26	84.6200	85.5600	83.8800	85.0000	-7.909%	7	93	-4.000%
2026-05-22	92.3900	92.3900	92.3000	92.3000	+4.779%	2	87	-11.593%
2026-05-21	88.0900	88.0900	88.0900	88.0900	-1.685%	1	85	-7.367%
2026-05-20	89.6000	89.6000	89.6000	89.6000	-6.899%	1	85	-8.929%
2026-05-19	96.0000	96.2400	96.0000	96.2400	+5.758%	11	84	-15.212%
2026-05-18	91.2300	91.2300	91.0000	91.0000	-3.397%	2	84	-10.330%
2026-05-15	93.0500	98.4000	93.0500	94.2000	-4.752%	27	84	-13.376%
2026-05-14	99.2500	99.2500	98.9000	98.9000	-4.111%	3	78	-17.492%
2026-05-13	100.0000	103.1400	100.0000	103.1400	+7.047%	8	78	-20.884%
2026-05-12	86.7500	96.4500	86.7500	96.3500	+14.226%	36	78	-15.309%
2026-05-11	84.3500	84.3500	84.3500	84.3500	+2.866%	2	78	-3.260%
2026-05-08	79.2100	82.0000	79.1600	82.0000	+8.667%	24	84	-0.488%
2026-05-07	74.6500	75.4600	74.6500	75.4600	-0.053%	3	69	+8.137%
2026-05-06	75.5000	75.5000	75.5000	75.5000	+0.734%	1	67	+8.079%
2026-05-05	77.8500	77.8500	74.9500	74.9500	-2.383%	8	68	+8.873%
2026-05-04	79.5600	79.5600	76.7800	76.7800	+0.366%	3	62	+6.278%
2026-05-01	79.3600	79.3600	76.5000	76.5000	-2.548%	15	59	+6.667%
2026-04-30	74.0000	78.5000	74.0000	78.5000	-1.998%	30	59	+3.949%
2026-04-29	80.1000	80.1000	80.1000	80.1000	+2.692%	1	34	+1.873%
2026-04-28	72.7600	78.0000	72.7600	78.0000	+14.403%	3	33	+4.615%
2026-04-21	70.2100	70.2100	68.1800	68.1800	+27.487%	5	34	+19.683%
2026-04-20	53.4800	53.4800	53.4800	53.4800	+0.319%	1	34	+52.580%
2026-04-17	53.7700	53.7700	53.3100	53.3100	+4.941%	4	34	+53.067%
2026-04-16	50.4000	50.8000	50.4000	50.8000	+2.399%	7	30	+60.630%
2026-04-14	53.0000	53.0000	49.6100	49.6100	+10.367%	2	29	+64.483%
2026-04-10	47.3100	47.3100	44.9500	44.9500	-5.982%	11	23	+81.535%
2026-04-08	47.8100	47.8100	47.8100	47.8100	+35.824%	2	23	+70.676%
2026-04-01	36.0000	36.0000	35.2000	35.2000	+17.060%	6	23	+131.818%
2026-03-30	30.0000	30.0700	30.0000	30.0700	+1.932%	3	25	+171.367%
2026-03-27	32.5000	32.5000	29.5000	29.5000	-15.714%	3	22	+176.610%
2026-03-25	35.0000	35.0000	35.0000	35.0000	-1.130%	1	21	+133.143%
2026-03-24	36.6500	36.6500	35.4000	35.4000	+1.871%	2	20	+130.508%
2026-03-23	37.2800	37.2800	34.7500	34.7500	-13.016%	4	21	+134.820%
2026-03-17	39.9500	39.9500	39.9500	39.9500	+2.964%	5	25	+104.255%
2026-03-13	38.8000	38.8000	38.8000	38.8000	+2.646%	2	20	+110.309%
2026-03-12	38.5000	38.5000	37.8000	37.8000	-5.500%	2	18	+115.873%
2026-03-10	40.0000	40.0000	40.0000	40.0000	-2.795%	1	18	+104.000%
2026-03-09	39.5200	41.1500	39.5200	41.1500	-5.075%	2	17	+98.299%
2026-03-05	43.3500	43.3500	43.3500	43.3500	+14.079%	8	15	+88.235%
2026-02-24	38.3500	38.3500	38.0000	38.0000	-7.317%	3	15	+114.737%
2026-02-23	41.0000	41.0000	41.0000	41.0000	+0.787%	1	18	+99.024%
2026-02-20	40.6800	40.6800	40.6800	40.6800	-3.716%	2	19	+100.590%
2026-02-12	41.4000	42.4300	41.4000	42.2500	+3.049%	4	17	+93.136%
2026-02-11	40.7200	41.1800	40.3000	41.0000	+11.232%	4	13	+99.024%
2026-02-10	36.6600	36.8600	36.6600	36.8600	-1.312%	10	11	+121.378%
2026-02-06	37.3500	37.3500	37.3500	37.3500	+5.449%	1	6	+118.474%
2026-02-05	35.4200	35.4200	35.4200	35.4200	-11.161%	5	5	+130.378%
2026-02-04	39.8700	39.8700	39.8700	39.8700	-18.716%	1	1	+104.665%
2026-01-28	49.0500	49.0500	49.0500	49.0500	0.000%	1	1	+66.361%