Dark

UNH20281215C400
UNH Dec 15 2028 400.00 Call (UNH281215C00400000)
option OPRA

EOD

Sep 24, 2026

69.20+2.231%(+1.51)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	68.4000	69.5000	68.4000	69.2000	+2.231%	12	1,340	0.000%
2026-09-23	67.0000	69.0000	67.0000	67.6900	-3.685%	19	1,339	+2.231%
2026-09-22	72.5000	72.5000	70.2800	70.2800	-2.185%	9	1,325	-1.537%
2026-09-21	70.8000	71.8500	70.0000	71.8500	+1.197%	9	1,324	-3.688%
2026-09-18	71.0000	71.0000	70.0000	71.0000	0.000%	4	1,320	-2.535%
2026-09-17	72.7000	73.4700	71.0000	71.0000	-2.473%	20	1,316	-2.535%
2026-09-16	72.9300	73.6500	72.5300	72.8000	+2.061%	101	1,323	-4.945%
2026-09-15	71.3300	71.3300	71.3300	71.3300	-8.198%	1	1,314	-2.986%
2026-09-14	74.5000	77.7000	74.5000	77.7000	+5.000%	9	1,314	-10.940%
2026-09-11	76.5000	76.5000	70.5000	74.0000	-5.128%	46	1,313	-6.486%
2026-09-10	82.5000	82.5000	78.0000	78.0000	-2.755%	5	1,293	-11.282%
2026-09-09	78.0000	82.0700	72.0000	80.2100	-6.743%	54	1,293	-13.726%
2026-09-08	78.5000	86.1000	78.5000	86.0100	+4.255%	22	1,285	-19.544%
2026-09-04	82.5000	82.5000	82.5000	82.5000	-2.941%	7	1,295	-16.121%
2026-09-03	83.0000	87.5000	83.0000	85.0000	+2.410%	11	1,295	-18.588%
2026-09-01	83.0000	85.0000	81.9700	83.0000	+4.613%	20	1,294	-16.627%
2026-08-31	79.0000	79.5000	77.5500	79.3400	-3.784%	16	1,290	-12.780%
2026-08-28	81.8600	83.1500	81.5000	82.4600	+1.740%	8	1,280	-16.081%
2026-08-27	83.5000	84.3900	81.0500	81.0500	-9.583%	38	1,277	-14.621%
2026-08-26	90.0000	90.0000	88.5000	89.6400	+6.020%	3	1,242	-22.802%
2026-08-25	83.6000	84.5500	83.6000	84.5500	+0.535%	3	1,241	-18.155%
2026-08-24	83.6600	84.1000	83.5000	84.1000	+6.187%	9	1,240	-17.717%
2026-08-21	81.0000	81.0000	79.2000	79.2000	+5.600%	4	1,242	-12.626%
2026-08-20	77.8400	77.8400	75.0000	75.0000	-3.599%	3	1,239	-7.733%
2026-08-19	82.5000	82.5000	77.5000	77.8000	-5.697%	33	1,237	-11.054%
2026-08-18	84.0000	84.0000	82.5000	82.5000	+0.671%	4	1,226	-16.121%
2026-08-17	83.5000	83.5000	81.0000	81.9500	-4.930%	28	1,225	-15.558%
2026-08-14	87.3000	87.3000	86.2000	86.2000	+0.654%	7	1,209	-19.722%
2026-08-13	88.5000	88.6500	85.5500	85.6400	-5.422%	29	1,209	-19.197%
2026-08-12	89.1500	90.5500	89.1500	90.5500	+2.316%	21	1,198	-23.578%
2026-08-11	90.0500	90.0500	88.5000	88.5000	-5.348%	3	1,207	-21.808%
2026-08-07	87.0000	93.5000	87.0000	93.5000	+2.612%	2	1,204	-25.989%
2026-08-06	97.5000	97.5000	91.1200	91.1200	-7.436%	4	1,205	-24.056%
2026-08-05	98.2600	98.4400	98.2600	98.4400	+4.169%	10	1,206	-29.703%
2026-08-04	93.6000	94.5000	93.3000	94.5000	-4.545%	9	1,214	-26.772%
2026-08-03	99.2800	99.2800	99.0000	99.0000	-0.131%	3	1,212	-30.101%
2026-07-31	99.1300	99.1300	99.1300	99.1300	-2.823%	10	1,211	-30.193%
2026-07-30	102.3000	102.3000	102.0100	102.0100	-4.664%	11	1,201	-32.164%
2026-07-29	107.0000	107.0000	107.0000	107.0000	+0.943%	5	1,191	-35.327%
2026-07-20	106.0000	106.0000	106.0000	106.0000	-1.304%	5	1,196	-34.717%
2026-07-17	107.4000	107.4000	107.4000	107.4000	-1.105%	1	1,192	-35.568%
2026-07-16	127.6800	127.6800	108.6000	108.6000	+6.471%	4	1,192	-36.280%
2026-07-15	104.0700	104.0700	102.0000	102.0000	-8.929%	3	1,193	-32.157%
2026-07-13	109.5000	112.0000	109.5000	112.0000	+4.186%	6	1,190	-38.214%
2026-07-10	107.5000	110.0000	107.4200	107.5000	-4.018%	14	1,195	-35.628%
2026-07-09	114.6700	114.6700	112.0000	112.0000	+1.818%	2	1,183	-38.214%
2026-07-07	106.4700	110.0000	106.4700	110.0000	+9.181%	5	1,181	-37.091%
2026-07-06	104.0000	104.0000	100.7500	100.7500	-9.803%	7	1,182	-31.315%
2026-07-02	111.7100	111.7100	111.7000	111.7000	+1.545%	2	1,175	-38.048%
2026-07-01	106.4300	110.0000	106.4300	110.0000	+6.445%	9	1,175	-37.091%
2026-06-30	103.3400	103.3400	103.3400	103.3400	+0.039%	1	1,176	-33.037%
2026-06-29	105.9900	105.9900	103.1000	103.3000	-6.338%	5	1,175	-33.011%
2026-06-26	104.8000	110.3100	104.8000	110.2900	+7.078%	10	1,172	-37.256%
2026-06-25	100.0000	104.0000	100.0000	103.0000	+9.087%	14	1,172	-32.816%
2026-06-24	94.4200	94.4200	94.4200	94.4200	-3.129%	1	1,171	-26.710%
2026-06-23	96.8600	97.4700	96.8600	97.4700	+0.744%	2	1,172	-29.004%
2026-06-22	95.0000	96.7500	95.0000	96.7500	+4.032%	2	1,170	-28.475%
2026-06-18	94.5000	94.5000	93.0000	93.0000	-3.577%	4	1,169	-25.591%
2026-06-17	97.0000	97.0000	94.0000	96.4500	-1.582%	5	1,169	-28.253%
2026-06-16	97.0000	98.0000	97.0000	98.0000	-2.970%	4	1,169	-29.388%
2026-06-15	92.0000	101.0000	92.0000	101.0000	+4.263%	16	1,167	-31.485%
2026-06-12	97.0000	97.4400	95.7800	96.8700	+0.331%	12	1,167	-28.564%
2026-06-11	96.5500	96.5500	96.5500	96.5500	+0.156%	1	1,167	-28.327%
2026-06-10	100.0000	100.0000	96.4000	96.4000	-4.460%	9	1,168	-28.216%
2026-06-09	100.0000	101.3000	99.0600	100.9000	+2.959%	4	1,166	-31.417%
2026-06-08	91.2200	98.0000	91.2200	98.0000	+6.522%	28	1,166	-29.388%
2026-06-05	92.5000	94.0000	91.1000	92.0000	+1.099%	17	1,189	-24.783%
2026-06-04	89.0000	93.6700	89.0000	91.0000	+16.667%	25	1,190	-23.956%
2026-06-03	82.0000	84.5000	78.0000	78.0000	+4.432%	10	1,170	-11.282%
2026-06-02	74.6900	74.6900	74.6900	74.6900	-4.854%	1	1,165	-7.350%
2026-06-01	78.2700	78.5000	78.0000	78.5000	+3.018%	12	1,165	-11.847%
2026-05-29	77.5000	77.5000	76.0000	76.2000	-4.151%	16	1,164	-9.186%
2026-05-27	81.6500	81.6500	79.5000	79.5000	+2.172%	2	1,152	-12.956%
2026-05-26	76.0000	77.8100	76.0000	77.8100	-7.037%	5	1,152	-11.065%
2026-05-22	83.0000	84.0000	83.0000	83.7000	+3.333%	6	1,150	-17.324%
2026-05-21	81.0000	81.0000	81.0000	81.0000	+1.250%	1	1,150	-14.568%
2026-05-20	85.0000	85.0000	79.2000	80.0000	-8.686%	10	1,150	-13.500%
2026-05-19	87.2400	88.5000	87.2400	87.6100	+5.745%	4	1,147	-21.014%
2026-05-18	83.0000	84.0000	81.0000	82.8500	-2.849%	86	1,147	-16.476%
2026-05-15	87.7700	89.4500	84.0000	85.2800	-6.286%	14	1,147	-18.856%
2026-05-14	91.1700	91.1700	87.5000	91.0000	-0.121%	33	1,148	-23.956%
2026-05-13	86.8600	92.3900	86.8600	91.1100	+3.534%	92	1,144	-24.048%
2026-05-12	74.7000	88.0000	74.7000	88.0000	+12.821%	54	1,144	-21.364%
2026-05-11	77.2500	78.0000	74.0000	78.0000	+6.849%	29	1,144	-11.282%
2026-05-08	71.1000	73.0000	71.0700	73.0000	+7.765%	11	1,100	-5.205%
2026-05-07	67.0000	68.0000	67.0000	67.7400	+0.400%	4	1,098	+2.155%
2026-05-06	68.1200	68.7300	67.4700	67.4700	+3.545%	20	1,100	+2.564%
2026-05-05	65.6300	66.2200	65.1600	65.1600	-6.914%	8	1,095	+6.200%
2026-05-04	67.6700	70.0000	67.6700	70.0000	+0.633%	6	1,094	-1.143%
2026-05-01	69.5600	69.5600	69.5600	69.5600	+0.812%	1	1,090	-0.518%
2026-04-30	67.5900	69.4400	67.2700	69.0000	+0.291%	7	1,090	+0.290%
2026-04-29	69.0200	69.0200	68.8000	68.8000	+0.029%	2	1,091	+0.581%
2026-04-28	65.0000	70.0000	63.3200	68.7800	+10.579%	121	1,091	+0.611%
2026-04-27	59.6500	62.2000	59.6500	62.2000	+0.729%	14	1,002	+11.254%
2026-04-24	61.0000	61.7500	59.6000	61.7500	+0.668%	34	993	+12.065%
2026-04-23	61.0000	61.3400	61.0000	61.3400	+2.661%	7	1,017	+12.814%
2026-04-22	61.7300	63.8200	59.7500	59.7500	+4.003%	7	1,015	+15.816%
2026-04-21	60.4700	63.0000	57.4500	57.4500	+21.845%	10	1,014	+20.453%
2026-04-20	48.2100	48.2100	46.0000	47.1500	-0.569%	3	1,014	+46.766%
2026-04-17	48.0000	48.0000	47.4200	47.4200	+12.343%	10	1,013	+45.930%
2026-04-16	42.2100	42.2100	42.2100	42.2100	-0.565%	5	1,018	+63.942%
2026-04-13	42.0000	42.4500	42.0000	42.4500	+6.258%	4	1,016	+63.015%
2026-04-10	41.4300	41.4300	39.9500	39.9500	-2.916%	36	1,019	+73.217%
2026-04-09	41.5000	41.5000	41.1500	41.1500	-2.719%	21	1,019	+68.165%
2026-04-08	42.0200	42.3000	42.0200	42.3000	-3.425%	2	1,009	+63.593%
2026-04-07	43.4000	45.1200	43.0000	43.8000	+49.081%	60	1,008	+57.991%
2026-03-31	28.8000	29.3800	28.8000	29.3800	+7.031%	4	1,023	+135.534%
2026-03-30	25.9300	27.7300	25.9300	27.4500	+1.366%	18	1,024	+152.095%
2026-03-27	30.4500	30.4500	27.0400	27.0800	-10.331%	15	1,022	+155.539%
2026-03-26	32.0500	32.0500	30.0000	30.2000	-2.581%	9	1,026	+129.139%
2026-03-25	30.8900	31.0000	29.5000	31.0000	+0.486%	17	1,019	+123.226%
2026-03-24	30.2300	30.9000	30.2300	30.8500	+3.177%	18	1,012	+124.311%
2026-03-23	33.9200	34.9500	29.9000	29.9000	-16.480%	12	1,011	+131.438%
2026-03-19	35.8000	35.8000	35.8000	35.8000	-1.918%	1	1,006	+93.296%
2026-03-18	36.0000	36.5000	36.0000	36.5000	-1.882%	4	1,006	+89.589%
2026-03-17	37.2700	37.2700	37.2000	37.2000	+9.735%	7	1,005	+86.022%
2026-03-12	36.3300	36.3300	33.9000	33.9000	-5.439%	3	1,002	+104.130%
2026-03-11	34.3200	35.8500	34.1200	35.8500	-0.167%	3	1,001	+93.026%
2026-03-10	36.2000	36.2000	35.9100	35.9100	+2.600%	2	1,000	+92.704%
2026-03-09	36.2500	36.2500	35.0000	35.0000	-4.110%	5	1,001	+97.714%
2026-03-06	35.5000	38.5000	35.5000	36.5000	-4.898%	9	1,003	+89.589%
2026-03-05	40.4500	40.4500	37.6800	38.3800	-3.081%	4	1,008	+80.302%
2026-03-04	41.2000	41.2000	39.1400	39.6000	+0.712%	1,314	1,009	+74.747%
2026-03-03	39.3200	39.3200	39.3200	39.3200	-2.553%	1	127	+75.992%
2026-02-27	39.4500	40.3500	39.4500	40.3500	+4.534%	4	127	+71.499%
2026-02-26	38.7000	38.7000	38.6000	38.6000	+7.222%	2	129	+79.275%
2026-02-25	34.5000	36.0000	34.5000	36.0000	+7.752%	3	130	+92.222%
2026-02-24	35.1500	35.1500	33.4100	33.4100	-12.079%	5	130	+107.124%
2026-02-20	36.6800	38.0000	36.6800	38.0000	-5.000%	3	128	+82.105%
2026-02-19	40.0000	40.0000	40.0000	40.0000	0.000%	1	127	+73.000%
2026-02-18	40.0000	40.0000	40.0000	40.0000	-4.762%	4	127	+73.000%
2026-02-17	40.6000	42.0000	40.6000	42.0000	+1.769%	17	127	+64.762%
2026-02-13	41.0100	41.2700	40.0000	41.2700	+14.639%	3	111	+67.676%
2026-02-12	36.2000	36.5000	35.8000	36.0000	-0.963%	20	111	+92.222%
2026-02-11	33.1000	36.3500	32.9000	36.3500	+11.846%	50	113	+90.371%
2026-02-10	34.3200	34.8000	32.5000	32.5000	-7.037%	64	114	+112.923%
2026-02-09	35.0500	35.5000	34.9600	34.9600	+1.628%	14	59	+97.941%
2026-02-06	32.0000	34.6500	32.0000	34.4000	+7.500%	16	58	+101.163%
2026-02-05	34.6500	35.0000	31.9900	32.0000	-11.357%	31	47	+116.250%
2026-02-04	37.0000	37.0000	34.9500	36.1000	-4.850%	17	27	+91.690%
2026-02-03	38.0000	38.0000	36.1800	37.9400	-2.718%	10	19	+82.393%
2026-02-02	39.6500	39.7900	39.0000	39.0000	0.000%	13	14	+77.436%
2026-01-30	42.0500	42.0500	38.5000	39.0000	-7.032%	6	13	+77.436%
2026-01-29	43.6000	44.2000	41.9500	41.9500	-3.341%	3	7	+64.958%
2026-01-28	43.0000	44.7500	43.0000	43.4000	0.000%	12	7	+59.447%