Dark

UNH20281215C440
UNH Dec 15 2028 440.00 Call (UNH281215C00440000)
option OPRA

EOD

Sep 24, 2026

55.90+4.000%(+2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	55.9000	55.9000	55.9000	55.9000	+4.000%	2	512	0.000%
2026-09-23	53.8900	53.8900	52.7200	53.7500	-2.184%	10	514	+4.000%
2026-09-22	55.2300	55.6200	54.9500	54.9500	-1.523%	5	512	+1.729%
2026-09-18	55.8000	55.8000	55.8000	55.8000	-3.793%	2	513	+0.179%
2026-09-17	57.6000	58.0000	57.3900	58.0000	-0.292%	31	511	-3.621%
2026-09-16	58.7000	58.7000	58.1700	58.1700	+2.683%	3	505	-3.902%
2026-09-15	57.0000	57.0000	56.4700	56.6500	+2.944%	52	504	-1.324%
2026-09-11	55.0300	55.0300	55.0300	55.0300	-21.386%	2	496	+1.581%
2026-09-08	70.0000	70.1500	70.0000	70.0000	+2.624%	4	496	-20.143%
2026-09-02	68.9000	68.9000	68.2100	68.2100	+9.136%	2	496	-18.047%
2026-08-31	64.4000	64.4000	62.5000	62.5000	-5.944%	2	495	-10.560%
2026-08-28	65.9700	66.5500	65.9700	66.4500	-8.723%	4	494	-15.877%
2026-08-26	72.8000	72.8000	72.8000	72.8000	+16.967%	1	494	-23.214%
2026-08-21	62.2400	62.2400	62.2400	62.2400	-1.128%	1	495	-10.186%
2026-08-19	62.9500	62.9500	62.9500	62.9500	-4.010%	1	496	-11.199%
2026-08-17	65.0000	65.5800	65.0000	65.5800	-7.569%	2	495	-14.761%
2026-08-14	70.9500	70.9500	70.9500	70.9500	-3.601%	1	494	-21.212%
2026-08-12	73.6000	73.6000	73.6000	73.6000	-3.311%	1	494	-24.049%
2026-08-10	76.1200	76.1200	76.1200	76.1200	-2.485%	5	495	-26.563%
2026-08-05	78.0600	78.0600	78.0600	78.0600	-4.805%	2	495	-28.388%
2026-08-03	82.0000	82.0000	82.0000	82.0000	-7.865%	3	495	-31.829%
2026-07-29	89.0000	89.0000	89.0000	89.0000	-1.111%	4	492	-37.191%
2026-07-28	90.0000	90.0000	90.0000	90.0000	+8.959%	4	492	-37.889%
2026-07-27	82.6000	82.6000	82.6000	82.6000	-4.398%	1	488	-32.324%
2026-07-24	87.0000	87.5000	86.4000	86.4000	-2.373%	12	488	-35.301%
2026-07-20	89.0000	89.0000	88.5000	88.5000	-6.842%	15	495	-36.836%
2026-07-17	95.0000	95.0000	95.0000	95.0000	+6.742%	10	508	-41.158%
2026-07-16	108.6100	108.6100	89.0000	89.0000	+2.712%	6	508	-37.191%
2026-07-15	85.0000	86.6500	85.0000	86.6500	-6.274%	15	508	-35.488%
2026-07-14	92.4500	92.4500	92.4500	92.4500	+2.302%	5	511	-39.535%
2026-07-10	90.3700	90.3700	90.3700	90.3700	-1.364%	4	516	-38.143%
2026-07-08	91.6200	91.6200	91.6200	91.6200	+7.447%	4	516	-38.987%
2026-06-30	85.2700	85.2700	85.2700	85.2700	-0.883%	3	520	-34.444%
2026-06-29	86.3500	86.3500	86.0300	86.0300	-6.743%	2	520	-35.023%
2026-06-26	86.9000	92.3700	86.9000	92.2500	+9.159%	14	520	-39.404%
2026-06-25	84.5100	84.5100	84.5100	84.5100	+4.076%	1	521	-33.854%
2026-06-23	80.5400	81.2000	80.5400	81.2000	+1.754%	3	521	-31.158%
2026-06-22	79.1300	79.8000	79.1300	79.8000	+4.246%	3	522	-29.950%
2026-06-18	76.5500	76.5500	76.5500	76.5500	-0.065%	3	524	-26.976%
2026-06-17	76.6000	76.6000	76.6000	76.6000	-0.584%	12	524	-27.023%
2026-06-16	77.0500	77.0500	77.0500	77.0500	-6.140%	1	524	-27.450%
2026-06-15	80.0000	82.3000	80.0000	82.0900	+2.780%	6	524	-31.904%
2026-06-12	79.8700	79.8700	79.8700	79.8700	-0.324%	1	524	-30.011%
2026-06-11	81.3000	81.3000	80.1300	80.1300	-0.829%	22	524	-30.238%
2026-06-10	81.4700	81.6000	80.7800	80.8000	-2.908%	133	524	-30.817%
2026-06-09	81.7500	83.2200	81.7500	83.2200	+4.917%	6	456	-32.829%
2026-06-08	79.3200	79.3200	79.3200	79.3200	+2.230%	5	455	-29.526%
2026-06-05	77.5900	77.5900	77.5900	77.5900	+5.882%	2	450	-27.955%
2026-06-04	75.2300	75.2300	73.2800	73.2800	+14.500%	7	450	-23.717%
2026-06-01	64.0000	64.0000	64.0000	64.0000	+1.507%	1	450	-12.656%
2026-05-29	63.0500	63.0500	63.0500	63.0500	-5.472%	1	450	-11.340%
2026-05-28	66.7000	66.7000	66.7000	66.7000	+6.720%	2	450	-16.192%
2026-05-26	62.8900	62.8900	62.5000	62.5000	-7.953%	3	450	-10.560%
2026-05-18	68.0600	68.9000	67.6600	67.9000	-4.501%	28	450	-17.673%
2026-05-15	72.6000	72.6000	71.1000	71.1000	-5.200%	5	450	-21.378%
2026-05-14	75.0000	75.0000	75.0000	75.0000	+0.227%	1	443	-25.467%
2026-05-13	74.5500	74.8300	74.5500	74.8300	+16.558%	2	444	-25.297%
2026-05-12	64.2000	64.2000	64.2000	64.2000	+7.000%	1	444	-12.928%
2026-05-11	61.1300	61.1300	60.0000	60.0000	+9.649%	2	444	-6.833%
2026-05-06	54.7000	54.9700	54.4900	54.7200	+4.229%	16	443	+2.156%
2026-05-05	53.5000	53.5000	51.5000	52.5000	-5.235%	12	439	+6.476%
2026-05-01	55.4000	55.4000	55.4000	55.4000	-4.152%	1	437	+0.903%
2026-04-30	57.8000	57.8000	57.8000	57.8000	+6.055%	1	437	-3.287%
2026-04-29	54.5000	54.5000	54.5000	54.5000	-2.014%	1	437	+2.569%
2026-04-28	56.0000	56.0000	55.6200	55.6200	+19.613%	23	437	+0.503%
2026-04-27	48.9800	48.9800	46.5000	46.5000	-4.321%	4	439	+20.215%
2026-04-24	48.5000	48.6000	48.5000	48.6000	+1.972%	7	439	+15.021%
2026-04-23	48.2000	48.7600	47.6600	47.6600	-1.038%	16	444	+17.289%
2026-04-22	50.0000	50.0000	48.1600	48.1600	+4.696%	6	440	+16.071%
2026-04-21	47.9900	50.0000	46.0000	46.0000	+29.432%	9	446	+21.522%
2026-04-20	35.5000	36.2000	35.5000	35.5400	-9.911%	7	446	+57.288%
2026-04-17	39.4500	39.4500	39.4500	39.4500	+17.411%	4	449	+41.698%
2026-04-16	33.8000	33.8000	33.6000	33.6000	+0.599%	3	453	+66.369%
2026-04-15	33.3700	33.4000	33.3700	33.4000	+3.727%	2	453	+67.365%
2026-04-13	32.0000	32.2000	32.0000	32.2000	+5.574%	2	452	+73.602%
2026-04-10	33.0000	33.0000	30.5000	30.5000	-6.154%	9	448	+83.279%
2026-04-09	32.5000	32.5000	32.4000	32.5000	-2.167%	11	448	+72.000%
2026-04-08	33.0000	33.2200	33.0000	33.2200	-5.892%	3	443	+68.272%
2026-04-07	34.0000	36.6700	33.0000	35.3000	+30.018%	158	442	+58.357%
2026-04-06	26.8000	27.1500	26.8000	27.1500	+7.312%	5	454	+105.893%
2026-04-02	25.3000	25.3000	25.3000	25.3000	+3.265%	1	454	+120.949%
2026-04-01	23.5000	24.6000	23.5000	24.5000	+2.510%	14	454	+128.163%
2026-03-31	22.0000	23.9000	22.0000	23.9000	+12.736%	5	452	+133.891%
2026-03-30	20.7300	21.5000	20.0000	21.2000	+3.667%	7	448	+163.679%
2026-03-27	23.0000	23.3000	20.4500	20.4500	-12.793%	25	450	+173.350%
2026-03-26	24.4200	24.5000	23.4500	23.4500	-0.213%	230	441	+138.380%
2026-03-25	24.0000	24.0000	23.5000	23.5000	-3.530%	2	230	+137.872%
2026-03-24	24.5200	24.5200	24.3600	24.3600	+3.660%	2	229	+129.475%
2026-03-23	26.0000	26.0000	23.5000	23.5000	-14.545%	9	227	+137.872%
2026-03-20	27.5000	27.5000	27.5000	27.5000	-2.964%	2	223	+103.273%
2026-03-19	29.4000	29.4000	26.8500	28.3400	+0.425%	98	223	+97.248%
2026-03-18	28.9500	28.9500	28.2200	28.2200	-1.501%	3	224	+98.086%
2026-03-17	29.4200	29.4200	28.6500	28.6500	+0.526%	12	224	+95.113%
2026-03-16	28.0000	28.5000	28.0000	28.5000	+3.636%	6	216	+96.140%
2026-03-13	26.0000	27.5000	26.0000	27.5000	+1.476%	2	216	+103.273%
2026-03-12	26.5000	27.1000	26.5000	27.1000	-6.552%	3	215	+106.273%
2026-03-11	28.3000	29.0000	27.5300	29.0000	+2.473%	3	214	+92.759%
2026-03-10	27.0000	28.3000	27.0000	28.3000	+0.177%	5	212	+97.527%
2026-03-09	28.2500	28.2500	28.2500	28.2500	-4.237%	1	208	+97.876%
2026-03-06	29.1000	29.5000	29.1000	29.5000	-5.145%	3	209	+89.492%
2026-03-05	31.1000	31.1000	31.1000	31.1000	-1.207%	1	209	+79.743%
2026-03-04	31.8500	31.8500	31.4800	31.4800	-2.236%	3	210	+77.573%
2026-03-03	32.2000	32.2000	32.2000	32.2000	-5.294%	1	208	+73.602%
2026-03-02	33.0000	34.0000	32.4500	34.0000	+1.493%	11	207	+64.412%
2026-02-27	31.0000	33.5000	29.4700	33.5000	+6.451%	6	205	+66.866%
2026-02-26	31.6000	31.7900	30.8500	31.4700	+16.556%	42	205	+77.629%
2026-02-24	26.9000	28.0000	26.2500	27.0000	-10.000%	10	202	+107.037%
2026-02-23	30.0000	30.0000	30.0000	30.0000	-3.226%	1	208	+86.333%
2026-02-20	31.0000	31.0000	31.0000	31.0000	-0.800%	2	208	+80.323%
2026-02-19	31.0000	31.2500	31.0000	31.2500	-6.549%	2	208	+78.880%
2026-02-17	33.4500	33.4500	33.4400	33.4400	+0.330%	2	207	+67.165%
2026-02-13	33.0500	33.5000	33.0500	33.3300	+11.026%	3	206	+67.717%
2026-02-12	30.4800	32.3800	29.5000	30.0200	+3.840%	33	206	+86.209%
2026-02-11	26.5800	29.7000	26.0500	28.9100	+10.133%	21	222	+93.359%
2026-02-10	27.9300	27.9300	26.0000	26.2500	-7.473%	13	222	+112.952%
2026-02-09	29.0500	29.0500	27.9600	28.3700	-2.172%	125	219	+97.039%
2026-02-06	26.8000	29.0000	24.4000	29.0000	+10.899%	39	165	+92.759%
2026-02-05	27.9000	27.9000	25.5500	26.1500	-8.406%	61	165	+113.767%
2026-02-04	30.0500	33.0500	27.7000	28.5500	-4.833%	74	117	+95.797%
2026-02-03	32.0000	32.0000	29.6700	30.0000	-4.459%	26	55	+86.333%
2026-02-02	33.7500	33.8700	31.4000	31.4000	-2.181%	8	36	+78.025%
2026-01-30	34.0000	34.0000	31.2300	32.1000	-11.375%	50	31	+74.143%
2026-01-29	34.9000	36.2200	33.7000	36.2200	+3.782%	22	19	+54.335%
2026-01-28	35.6600	40.8000	34.7000	34.9000	0.000%	41	22	+60.172%