Dark

UNH20281215C420
UNH Dec 15 2028 420.00 Call (UNH281215C00420000)
option OPRA

EOD

Sep 23, 2026

60.30-3.055%(-1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	60.3000	60.3000	60.3000	60.3000	-3.055%	1	281	0.000%
2026-09-22	62.1000	62.2000	62.1000	62.2000	-0.955%	5	282	-3.055%
2026-09-18	62.8000	62.8000	62.8000	62.8000	-3.637%	2	279	-3.981%
2026-09-17	64.2500	65.1700	64.2500	65.1700	-0.534%	6	278	-7.473%
2026-09-16	65.5200	65.5200	65.5200	65.5200	+1.897%	2	276	-7.967%
2026-09-15	64.3000	64.3000	64.3000	64.3000	+2.145%	1	276	-6.221%
2026-09-11	63.8000	63.8000	62.9500	62.9500	-11.425%	3	276	-4.210%
2026-09-09	71.0000	71.0700	66.4900	71.0700	-0.615%	6	276	-15.154%
2026-09-08	72.5000	72.5000	71.0000	71.5100	-3.260%	6	277	-15.676%
2026-09-04	76.5000	76.5000	73.7100	73.9200	-3.373%	8	278	-18.425%
2026-09-03	76.5000	76.5000	76.5000	76.5000	-0.326%	4	278	-21.176%
2026-09-02	76.2200	76.9000	76.2200	76.7500	+3.716%	13	278	-21.433%
2026-09-01	74.0000	74.0000	74.0000	74.0000	-0.027%	2	280	-18.514%
2026-08-28	74.0200	74.0200	74.0200	74.0200	+2.026%	1	282	-18.536%
2026-08-27	75.0000	76.0000	72.5500	72.5500	-9.876%	13	281	-16.885%
2026-08-26	80.5000	80.5000	80.5000	80.5000	+4.845%	8	286	-25.093%
2026-08-24	76.7800	76.7800	76.7800	76.7800	+5.178%	1	286	-21.464%
2026-08-19	73.9300	73.9300	72.9500	73.0000	-1.351%	8	285	-17.397%
2026-08-17	73.4600	74.0000	72.5000	74.0000	-5.792%	11	286	-18.514%
2026-08-14	77.0000	79.0000	77.0000	78.5500	+1.696%	4	289	-23.234%
2026-08-13	79.5000	79.5000	77.1500	77.2400	-5.805%	7	289	-21.932%
2026-08-12	80.5500	82.0000	80.5500	82.0000	-0.990%	6	293	-26.463%
2026-08-06	83.0000	83.0000	82.8200	82.8200	-5.886%	7	295	-27.191%
2026-08-05	79.0000	88.0000	79.0000	88.0000	+2.326%	18	300	-31.477%
2026-08-04	86.0000	86.0000	86.0000	86.0000	-4.455%	1	297	-29.884%
2026-08-03	90.5000	90.5000	90.0100	90.0100	-1.671%	6	297	-33.007%
2026-07-31	91.8000	92.5000	91.5400	91.5400	-1.570%	10	295	-34.127%
2026-07-30	90.9700	93.0000	90.9700	93.0000	-4.242%	3	291	-35.161%
2026-07-29	97.6300	97.6300	97.1200	97.1200	+3.473%	5	292	-37.912%
2026-07-24	97.4800	97.4800	93.8600	93.8600	-1.200%	16	292	-35.755%
2026-07-20	95.0000	95.0000	95.0000	95.0000	-3.406%	1	297	-36.526%
2026-07-17	101.8600	104.6000	98.3500	98.3500	+0.357%	11	296	-38.688%
2026-07-16	119.7000	119.7000	98.0000	98.0000	+2.725%	19	300	-38.469%
2026-07-15	95.4000	95.4000	95.4000	95.4000	-2.999%	1	311	-36.792%
2026-07-14	98.3500	98.3500	98.3500	98.3500	-3.908%	1	311	-38.688%
2026-07-13	100.0000	102.3500	100.0000	102.3500	+3.961%	2	310	-41.085%
2026-07-10	98.5000	98.5000	98.4500	98.4500	-4.971%	2	312	-38.751%
2026-07-09	103.6000	103.6000	103.6000	103.6000	+2.574%	1	312	-41.795%
2026-07-08	101.0000	101.0000	101.0000	101.0000	+1.000%	1	312	-40.297%
2026-07-07	97.0000	100.5700	97.0000	100.0000	+7.527%	10	313	-39.700%
2026-07-06	94.0000	94.7200	92.0000	93.0000	-8.555%	9	314	-35.161%
2026-07-01	97.1800	101.7000	97.1800	101.7000	+7.517%	17	312	-40.708%
2026-06-29	95.9200	95.9200	94.0000	94.5900	-3.970%	13	307	-36.251%
2026-06-26	96.4500	99.5000	93.0100	98.5000	+6.097%	21	296	-38.782%
2026-06-25	92.8400	92.8400	92.8400	92.8400	+9.740%	1	286	-35.050%
2026-06-17	90.0000	90.0000	84.6000	84.6000	-4.407%	74	285	-28.723%
2026-06-16	88.5000	88.5000	88.5000	88.5000	-2.747%	1	285	-31.864%
2026-06-15	87.4500	91.0000	87.2700	91.0000	+3.881%	10	269	-33.736%
2026-06-12	87.9000	87.9200	87.4100	87.6000	-0.871%	36	269	-31.164%
2026-06-10	88.3700	88.3700	88.3700	88.3700	-3.579%	1	269	-31.764%
2026-06-09	90.8900	91.6500	90.5000	91.6500	+2.978%	8	268	-34.206%
2026-06-08	89.0000	89.0000	89.0000	89.0000	+5.952%	2	267	-32.247%
2026-06-05	85.5000	85.5000	81.1000	84.0000	+1.205%	4	266	-28.214%
2026-06-04	83.0000	83.0000	83.0000	83.0000	+19.683%	1	268	-27.349%
2026-06-02	69.3500	69.3500	69.3500	69.3500	-2.912%	4	267	-13.050%
2026-06-01	71.4300	71.4300	71.4300	71.4300	-9.788%	1	263	-15.582%
2026-05-19	79.1800	79.1800	79.1800	79.1800	+6.568%	1	263	-23.844%
2026-05-18	74.4500	74.4500	74.3000	74.3000	-4.129%	3	263	-18.843%
2026-05-15	80.3000	80.3000	76.0000	77.5000	-6.491%	11	263	-22.194%
2026-05-14	82.0000	83.0000	81.4800	82.8800	+0.436%	14	266	-27.244%
2026-05-13	80.1200	82.5200	77.9000	82.5200	+14.643%	75	255	-26.927%
2026-05-12	71.9800	71.9800	71.9800	71.9800	+3.449%	1	255	-16.227%
2026-05-11	69.6500	69.6500	69.5800	69.5800	+5.058%	2	255	-13.337%
2026-05-08	63.9000	68.0000	63.0500	66.2300	+6.961%	9	211	-8.954%
2026-05-01	61.9200	61.9200	61.9200	61.9200	+4.436%	1	209	-2.616%
2026-04-30	59.2700	59.2900	59.2700	59.2900	-4.755%	5	209	+1.703%
2026-04-28	61.0000	63.7000	61.0000	62.2500	+14.747%	10	209	-3.133%
2026-04-27	54.4000	54.4000	54.2500	54.2500	-1.130%	2	205	+11.152%
2026-04-23	54.8700	54.8700	54.8700	54.8700	+2.907%	4	204	+9.896%
2026-04-22	53.3200	53.3200	53.3200	53.3200	+2.736%	2	204	+13.091%
2026-04-21	55.0000	55.0000	51.9000	51.9000	+25.060%	20	191	+16.185%
2026-04-17	41.5000	41.5000	41.5000	41.5000	+10.226%	3	191	+45.301%
2026-04-16	38.7000	38.7000	37.6500	37.6500	-6.691%	3	188	+60.159%
2026-04-14	40.3500	40.3500	40.3500	40.3500	+10.548%	2	187	+49.442%
2026-04-09	36.8000	36.8000	36.5000	36.5000	+28.070%	2	187	+65.205%
2026-04-02	28.5000	28.5000	28.5000	28.5000	+16.327%	1	187	+111.579%
2026-03-30	23.0100	24.5000	23.0100	24.5000	+0.823%	2	187	+146.122%
2026-03-27	24.3000	24.3000	24.3000	24.3000	-9.833%	1	187	+148.148%
2026-03-25	26.9500	26.9500	26.9500	26.9500	-0.185%	1	187	+123.748%
2026-03-24	27.0000	27.0000	27.0000	27.0000	+0.186%	1	187	+123.333%
2026-03-23	30.0000	30.7000	26.9500	26.9500	-9.503%	7	187	+123.748%
2026-03-20	29.7800	29.7800	29.7800	29.7800	-8.902%	2	190	+102.485%
2026-03-17	32.6900	32.6900	32.6900	32.6900	+1.585%	1	188	+84.460%
2026-03-16	32.4000	32.4000	32.1800	32.1800	+4.548%	2	188	+87.383%
2026-03-13	30.7800	30.7800	30.7800	30.7800	-3.813%	1	188	+95.906%
2026-03-09	32.0000	32.0000	32.0000	32.0000	0.000%	1	188	+88.438%
2026-03-06	31.9000	32.8000	31.9000	32.0000	-7.808%	8	187	+88.438%
2026-03-05	34.7200	34.9000	34.7100	34.7100	-1.671%	12	181	+73.725%
2026-03-04	35.5000	35.5000	35.3000	35.3000	-0.926%	10	176	+70.822%
2026-03-03	35.8000	35.8000	35.6300	35.6300	-5.239%	2	181	+69.239%
2026-03-02	37.6000	37.6000	37.6000	37.6000	+7.275%	1	180	+60.372%
2026-02-26	35.0000	35.3000	35.0000	35.0500	+16.833%	12	179	+72.040%
2026-02-24	30.0000	30.0000	30.0000	30.0000	-13.420%	1	174	+101.000%
2026-02-19	35.3500	35.3500	34.6500	34.6500	-6.503%	2	174	+74.026%
2026-02-13	37.2500	37.2500	37.0600	37.0600	+8.872%	2	173	+62.709%
2026-02-12	34.5000	34.5000	34.0200	34.0400	+0.118%	4	173	+77.145%
2026-02-11	30.3000	34.0000	30.3000	34.0000	+14.671%	174	173	+77.353%
2026-02-10	30.4000	30.7500	29.6500	29.6500	-3.577%	22	17	+103.373%
2026-02-09	31.5000	31.7300	30.7500	30.7500	-3.756%	33	11	+96.098%
2026-02-06	30.0000	31.9500	30.0000	31.9500	+8.489%	3	22	+88.732%
2026-02-05	29.4500	29.4500	29.4500	29.4500	-7.969%	18	19	+104.754%
2026-02-04	32.0000	32.0000	32.0000	32.0000	-3.469%	1	20	+88.438%
2026-02-03	33.1500	33.1500	33.1500	33.1500	-15.863%	18	20	+81.900%
2026-01-28	38.7200	40.5000	38.7200	39.4000	0.000%	6	4	+53.046%