Dark

UNH20281215C430
UNH Dec 15 2028 430.00 Call (UNH281215C00430000)
option OPRA

EOD

Sep 21, 2026

59.14-1.104%(-0.66)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	59.1400	59.1400	59.1400	59.1400	-1.104%	7	360	0.000%
2026-09-18	60.2700	60.2700	59.8000	59.8000	-1.157%	10	357	-1.104%
2026-09-17	60.5000	60.5000	60.5000	60.5000	-2.024%	1	357	-2.248%
2026-09-16	61.7500	61.7500	61.7500	61.7500	+2.780%	2	357	-4.227%
2026-09-15	60.7500	60.7500	60.0800	60.0800	-8.693%	2	357	-1.565%
2026-09-14	62.9000	65.8000	62.9000	65.8000	+9.302%	2	359	-10.122%
2026-09-11	61.2500	61.2500	60.2000	60.2000	-10.149%	4	359	-1.761%
2026-09-10	71.0000	71.0000	67.0000	67.0000	-1.398%	2	362	-11.731%
2026-09-09	75.5000	75.5000	65.6000	67.9500	-0.088%	4	362	-12.965%
2026-09-08	68.0100	68.0100	68.0100	68.0100	-2.981%	2	363	-13.042%
2026-09-04	71.3000	71.3000	69.3500	70.1000	+3.944%	14	360	-15.635%
2026-08-31	68.1000	68.1000	67.4400	67.4400	-3.891%	2	360	-12.307%
2026-08-28	70.0000	70.1700	70.0000	70.1700	-3.347%	5	358	-15.719%
2026-08-27	72.6000	72.6000	72.6000	72.6000	-3.841%	1	360	-18.540%
2026-08-26	74.6500	75.8900	74.6500	75.5000	+4.861%	7	359	-21.669%
2026-08-24	71.0000	72.0000	71.0000	72.0000	+9.356%	4	357	-17.861%
2026-08-21	65.8400	65.8400	65.8400	65.8400	+2.395%	1	356	-10.176%
2026-08-20	65.2000	65.2000	64.3000	64.3000	-7.932%	4	356	-8.025%
2026-08-17	70.0000	70.0000	69.6800	69.8400	-12.700%	5	356	-15.321%
2026-08-10	83.0000	83.0000	80.0000	80.0000	-0.374%	2	356	-26.075%
2026-08-07	80.5500	80.5500	80.3000	80.3000	-4.970%	4	355	-26.351%
2026-08-05	81.9000	85.0000	81.9000	84.5000	+4.321%	15	351	-30.012%
2026-08-04	81.0000	81.0000	80.0000	81.0000	-4.818%	10	348	-26.988%
2026-08-03	86.0000	86.0000	85.0000	85.1000	-2.787%	5	343	-30.505%
2026-07-31	89.5000	90.0400	87.4000	87.5400	-5.280%	13	338	-32.442%
2026-07-30	85.5000	92.4200	85.5000	92.4200	+2.009%	14	339	-36.010%
2026-07-29	95.5000	95.5000	90.6000	90.6000	-5.821%	5	345	-34.724%
2026-07-28	88.0000	96.3000	88.0000	96.2000	+7.486%	12	344	-38.524%
2026-07-27	88.0000	89.5000	87.0000	89.5000	-0.223%	14	337	-33.922%
2026-07-24	95.0000	95.0000	89.7000	89.7000	-2.500%	2	337	-34.069%
2026-07-23	92.0000	92.0000	92.0000	92.0000	-9.715%	1	336	-35.717%
2026-07-21	98.2000	101.9000	97.6100	101.9000	+11.978%	5	335	-41.963%
2026-07-20	91.0000	91.0000	91.0000	91.0000	-3.088%	1	334	-35.011%
2026-07-17	97.1500	97.3100	93.9000	93.9000	+3.187%	16	334	-37.018%
2026-07-16	110.6500	115.4700	91.0000	91.0000	+2.236%	36	326	-35.011%
2026-07-15	89.4500	89.7300	89.0100	89.0100	-5.309%	5	297	-33.558%
2026-07-14	94.0000	94.0000	94.0000	94.0000	-2.591%	1	292	-37.085%
2026-07-13	96.5000	96.5000	96.5000	96.5000	+2.758%	1	291	-38.715%
2026-07-10	93.9100	93.9100	93.9100	93.9100	-5.770%	2	291	-37.025%
2026-07-09	99.6600	99.6600	99.6600	99.6600	+3.651%	1	292	-40.658%
2026-07-08	96.0000	96.1500	96.0000	96.1500	+2.287%	2	292	-38.492%
2026-07-07	93.8000	94.0000	93.8000	94.0000	+0.235%	2	291	-37.085%
2026-07-02	96.2400	96.2400	93.7800	93.7800	-2.363%	2	290	-36.938%
2026-07-01	95.5000	96.0500	95.5000	96.0500	+8.409%	2	290	-38.428%
2026-06-30	88.6000	88.6000	88.6000	88.6000	-1.336%	3	290	-33.251%
2026-06-29	93.6000	93.6000	89.8000	89.8000	-6.526%	5	290	-34.143%
2026-06-26	92.4000	96.0700	92.4000	96.0700	+9.320%	4	288	-38.441%
2026-06-25	89.2600	89.2600	87.8800	87.8800	+3.461%	2	286	-32.704%
2026-06-24	84.9400	84.9400	84.9400	84.9400	+0.319%	1	285	-30.374%
2026-06-23	84.6700	84.6700	84.6700	84.6700	+0.391%	1	285	-30.152%
2026-06-22	84.3400	84.3400	84.3400	84.3400	+4.214%	1	285	-29.879%
2026-06-18	80.9300	80.9300	80.9300	80.9300	+0.910%	7	283	-26.925%
2026-06-17	80.2000	80.2000	80.2000	80.2000	-3.373%	1	283	-26.259%
2026-06-16	83.0000	83.0000	83.0000	83.0000	+0.157%	1	283	-28.747%
2026-06-12	82.8700	82.8700	82.8700	82.8700	-1.322%	1	281	-28.635%
2026-06-11	83.9800	83.9800	83.9800	83.9800	+3.322%	2	281	-29.578%
2026-06-08	81.2800	81.2800	81.2800	81.2800	+4.352%	1	281	-27.239%
2026-06-04	77.8900	77.8900	77.8900	77.8900	+12.477%	1	281	-24.072%
2026-06-01	69.2500	69.2500	69.2500	69.2500	+4.292%	1	280	-14.599%
2026-05-27	66.4000	66.4000	66.4000	66.4000	+1.840%	3	279	-10.934%
2026-05-26	65.6000	65.6000	65.2000	65.2000	-2.234%	7	276	-9.294%
2026-05-20	66.6900	66.6900	66.6900	66.6900	-10.483%	1	283	-11.321%
2026-05-19	74.5000	74.5000	74.5000	74.5000	+4.856%	1	283	-20.617%
2026-05-18	71.0500	71.0500	71.0500	71.0500	-3.909%	1	283	-16.763%
2026-05-15	73.9400	73.9400	73.9400	73.9400	-3.974%	1	283	-20.016%
2026-05-14	77.0000	77.0000	77.0000	77.0000	-1.698%	1	283	-23.195%
2026-05-13	74.5000	79.0700	74.5000	78.3300	+32.158%	14	282	-24.499%
2026-05-08	59.2700	59.2700	59.2700	59.2700	+7.276%	1	282	-0.219%
2026-05-05	55.2500	55.2500	55.2500	55.2500	-6.356%	1	281	+7.041%
2026-05-04	57.9100	59.0000	57.9100	59.0000	-1.667%	2	282	+0.237%
2026-04-30	58.7500	60.0000	58.7500	60.0000	+0.671%	3	283	-1.433%
2026-04-29	59.6000	59.6000	59.6000	59.6000	+2.055%	1	285	-0.772%
2026-04-28	55.5800	59.0000	55.5800	58.4000	+11.877%	3	286	+1.267%
2026-04-24	52.2000	52.2000	52.2000	52.2000	+7.629%	10	287	+13.295%
2026-04-21	51.5700	51.5700	48.5000	48.5000	+22.537%	3	278	+21.938%
2026-04-20	39.5800	39.5800	39.5800	39.5800	+6.227%	1	278	+49.419%
2026-04-16	37.1900	37.3700	37.1900	37.2600	+9.588%	10	278	+58.722%
2026-04-13	34.0000	34.0000	34.0000	34.0000	-8.454%	1	273	+73.941%
2026-04-07	36.9400	37.3000	36.9400	37.1400	+29.183%	15	272	+59.235%
2026-04-06	28.8000	28.8000	28.7500	28.7500	+8.327%	2	266	+105.704%
2026-04-02	26.9300	26.9300	26.3500	26.5400	+5.109%	3	264	+122.833%
2026-03-31	25.2500	25.2500	25.2500	25.2500	+10.552%	1	264	+134.218%
2026-03-30	22.8400	22.8400	22.8400	22.8400	+4.292%	2	263	+158.932%
2026-03-27	23.0000	23.0000	21.9000	21.9000	-16.571%	4	263	+170.046%
2026-03-24	26.0000	26.2500	26.0000	26.2500	+5.379%	2	266	+125.295%
2026-03-23	27.0000	27.0000	24.9100	24.9100	-14.340%	5	265	+137.415%
2026-03-20	29.5500	29.5500	29.0800	29.0800	-4.656%	2	265	+103.370%
2026-03-16	30.5000	30.5000	30.5000	30.5000	+5.172%	1	265	+93.902%
2026-03-13	28.0000	29.0000	28.0000	29.0000	-1.125%	2	266	+103.931%
2026-03-11	29.0000	29.3300	29.0000	29.3300	-2.655%	2	267	+101.637%
2026-03-06	30.1000	30.1300	30.0000	30.1300	-9.790%	3	266	+96.283%
2026-03-04	34.0000	34.0000	33.4000	33.4000	-1.765%	4	266	+77.066%
2026-02-27	34.0000	34.0000	34.0000	34.0000	-0.585%	1	264	+73.941%
2026-02-26	34.2000	34.2000	34.2000	34.2000	+19.164%	1	265	+72.924%
2026-02-24	28.7000	28.7000	28.7000	28.7000	-11.146%	1	264	+106.063%
2026-02-20	32.4500	32.4500	32.2000	32.3000	-5.334%	52	265	+83.096%
2026-02-19	34.0000	34.2400	33.8000	34.1200	-4.958%	27	267	+73.329%
2026-02-17	35.9000	35.9000	35.9000	35.9000	+1.441%	1	266	+64.735%
2026-02-13	35.0400	35.4500	34.9400	35.3900	+4.704%	126	211	+67.109%
2026-02-12	32.4000	33.8000	30.8600	33.8000	+10.421%	13	211	+74.970%
2026-02-11	31.5600	31.5600	30.6100	30.6100	+8.048%	3	213	+93.205%
2026-02-10	28.5200	29.2600	28.3300	28.3300	-3.145%	44	212	+108.754%
2026-02-09	30.0000	30.3200	29.2500	29.2500	+3.908%	302	202	+102.188%
2026-02-05	29.0000	29.0000	28.1500	28.1500	-6.167%	2	56	+110.089%
2026-02-04	30.4500	30.4500	29.1500	30.0000	-4.459%	55	56	+97.133%
2026-02-03	31.4000	31.4000	31.4000	31.4000	-6.269%	1	5	+88.344%
2026-01-30	35.0000	35.0000	33.5000	33.5000	-7.967%	2	5	+76.537%
2026-01-29	37.5000	37.5000	36.4000	36.4000	-0.274%	2	3	+62.473%
2026-01-28	38.0000	38.8000	36.5000	36.5000	0.000%	6	4	+62.027%