Dark

UNH20281215C500
UNH Dec 15 2028 500.00 Call (UNH281215C00500000)
option OPRA

EOD

Sep 24, 2026

39.00+4.000%(+1.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	39.0000	39.0000	39.0000	39.0000	+4.000%	6	317	0.000%
2026-09-23	36.5000	37.5000	36.5000	37.5000	-6.086%	2	311	+4.000%
2026-09-21	39.6000	39.9300	38.5000	39.9300	-2.132%	12	311	-2.329%
2026-09-18	40.1200	40.8000	40.1200	40.8000	+3.711%	3	308	-4.412%
2026-09-17	40.7700	40.7700	39.3400	39.3400	+1.496%	4	306	-0.864%
2026-09-16	40.0000	40.4200	38.7600	38.7600	-2.979%	6	306	+0.619%
2026-09-15	39.5500	39.9500	39.5500	39.9500	-5.107%	4	302	-2.378%
2026-09-14	42.1000	42.1000	42.1000	42.1000	+6.394%	1	302	-7.363%
2026-09-11	41.5900	41.5900	39.0800	39.5700	-13.697%	25	303	-1.440%
2026-09-09	41.8100	46.2000	41.8100	45.8500	+0.703%	17	295	-14.940%
2026-09-08	45.5300	45.5300	45.5300	45.5300	-9.663%	1	289	-14.342%
2026-09-03	49.0000	50.7500	49.0000	50.4000	+2.335%	7	289	-22.619%
2026-09-02	50.0000	50.0000	49.2500	49.2500	+3.684%	2	290	-20.812%
2026-09-01	49.0000	49.0000	47.5000	47.5000	+3.757%	4	290	-17.895%
2026-08-31	45.7800	45.7800	45.7800	45.7800	-10.235%	1	287	-14.810%
2026-08-26	51.2500	51.2500	51.0000	51.0000	+3.659%	17	287	-23.529%
2026-08-25	49.2000	49.2000	49.2000	49.2000	-0.686%	6	300	-20.732%
2026-08-24	48.4900	49.5400	48.4900	49.5400	+6.652%	54	296	-21.276%
2026-08-21	47.0000	47.0000	45.9200	46.4500	+7.648%	9	296	-16.039%
2026-08-20	44.4000	44.4000	43.1000	43.1500	-4.746%	14	295	-9.618%
2026-08-19	44.7500	46.3500	44.7500	45.3000	-5.919%	12	293	-13.907%
2026-08-17	46.9200	48.4700	46.9200	48.1500	-9.916%	32	289	-19.003%
2026-08-14	53.4500	53.4500	53.4500	53.4500	+6.687%	1	270	-27.035%
2026-08-13	50.5700	50.9100	50.1000	50.1000	-4.934%	3	269	-22.156%
2026-08-11	54.6100	54.6100	52.7000	52.7000	-7.349%	3	267	-25.996%
2026-08-10	58.2500	58.2500	56.8000	56.8800	+1.571%	72	265	-31.435%
2026-08-07	54.3500	56.5000	54.3500	56.0000	+2.941%	4	265	-30.357%
2026-08-06	55.5000	55.5000	54.4000	54.4000	-8.418%	2	262	-28.309%
2026-08-05	53.0300	59.4000	53.0300	59.4000	+3.846%	6	260	-34.343%
2026-08-04	57.2700	58.1000	55.4000	57.2000	-5.172%	13	259	-31.818%
2026-08-03	59.5000	60.3200	59.4500	60.3200	-3.658%	18	254	-35.345%
2026-07-31	62.6100	62.6100	62.6100	62.6100	+1.033%	9	254	-37.710%
2026-07-30	61.9700	61.9700	61.9700	61.9700	-4.764%	2	263	-37.066%
2026-07-29	67.1700	67.1700	65.0700	65.0700	-3.400%	3	263	-40.065%
2026-07-28	63.7200	67.3600	63.7200	67.3600	+6.921%	4	261	-42.102%
2026-07-27	63.0000	63.0000	63.0000	63.0000	-2.098%	3	263	-38.095%
2026-07-24	64.3500	64.3500	64.3500	64.3500	-4.822%	1	260	-39.394%
2026-07-23	65.7000	67.6100	65.6600	67.6100	-5.015%	4	260	-42.316%
2026-07-22	72.2300	72.4300	71.1800	71.1800	-0.238%	7	261	-45.209%
2026-07-21	72.0000	72.0000	71.3500	71.3500	-0.944%	3	258	-45.340%
2026-07-17	72.1500	72.1500	66.3100	72.0300	+7.942%	8	258	-45.856%
2026-07-16	81.6300	84.2600	66.7300	66.7300	+5.385%	96	261	-41.556%
2026-07-15	64.8600	64.8600	63.3200	63.3200	-6.193%	27	180	-38.408%
2026-07-14	71.5000	71.5000	66.0000	67.5000	-1.460%	12	204	-42.222%
2026-07-13	69.8200	69.8200	68.5000	68.5000	+0.044%	3	192	-43.066%
2026-07-10	67.8400	68.4700	67.8400	68.4700	-2.311%	37	192	-43.041%
2026-07-09	71.5000	71.9000	69.7900	70.0900	+1.433%	47	155	-44.357%
2026-07-08	69.6000	69.6000	69.1000	69.1000	+1.543%	2	146	-43.560%
2026-07-07	68.2500	68.2500	68.0500	68.0500	+7.640%	2	146	-42.689%
2026-07-06	65.0000	65.0000	62.4500	63.2200	-5.146%	12	147	-38.311%
2026-07-02	68.0000	69.9800	66.6500	66.6500	-3.893%	6	153	-41.485%
2026-07-01	69.3500	69.3500	69.3500	69.3500	+7.320%	1	153	-43.764%
2026-06-30	64.0000	64.6200	64.0000	64.6200	-0.585%	3	152	-39.647%
2026-06-29	65.0000	65.0000	65.0000	65.0000	-4.832%	1	150	-40.000%
2026-06-26	67.9000	68.3000	67.9000	68.3000	+7.916%	3	149	-42.899%
2026-06-25	62.0000	63.2900	62.0000	63.2900	+7.362%	5	148	-38.379%
2026-06-24	58.9500	58.9500	58.9500	58.9500	-1.750%	1	144	-33.842%
2026-06-23	55.8500	60.0000	55.8500	60.0000	0.000%	5	143	-35.000%
2026-06-22	59.3400	60.0000	59.3400	60.0000	+2.652%	11	144	-35.000%
2026-06-18	57.4300	58.4500	57.4300	58.4500	-3.865%	2	130	-33.276%
2026-06-17	60.8000	60.8000	60.8000	60.8000	-2.798%	1	130	-35.855%
2026-06-15	62.0700	62.5500	61.7400	62.5500	+7.845%	8	130	-37.650%
2026-06-12	61.0000	61.0000	58.0000	58.0000	-5.213%	2	130	-32.759%
2026-06-10	60.4100	61.5500	60.4100	61.1900	-4.091%	7	130	-36.264%
2026-06-09	62.3200	63.8000	61.3400	63.8000	+4.590%	37	126	-38.871%
2026-06-08	57.0000	61.0000	57.0000	61.0000	+7.018%	36	95	-36.066%
2026-06-05	55.1500	57.0000	55.1500	57.0000	+1.405%	9	61	-31.579%
2026-06-04	56.0000	56.2100	56.0000	56.2100	+13.901%	2	52	-30.617%
2026-06-03	48.4500	50.3800	48.4500	49.3500	+8.462%	6	52	-20.973%
2026-06-02	45.4200	46.5700	45.4200	45.5000	-1.834%	5	50	-14.286%
2026-06-01	46.3500	46.3500	46.3500	46.3500	-2.421%	2	48	-15.858%
2026-05-29	47.3000	47.5000	47.3000	47.5000	+4.510%	6	50	-17.895%
2026-05-26	47.5500	47.5500	45.4500	45.4500	-9.947%	4	46	-14.191%
2026-05-22	48.2800	50.4700	48.2700	50.4700	+3.126%	20	46	-22.726%
2026-05-20	48.1600	48.9400	48.1600	48.9400	-6.781%	8	42	-20.311%
2026-05-19	54.0000	54.0000	52.5000	52.5000	+3.960%	10	42	-25.714%
2026-05-18	50.5000	50.5000	50.5000	50.5000	-2.566%	1	42	-22.772%
2026-05-15	54.7300	54.7500	51.5000	51.8300	-6.613%	7	42	-24.754%
2026-05-14	54.1900	55.5000	54.1900	55.5000	0.000%	3	32	-29.730%
2026-05-13	55.2500	55.5000	54.0000	55.5000	+3.545%	9	32	-29.730%
2026-05-12	46.0000	53.9500	46.0000	53.6000	+21.874%	11	32	-27.239%
2026-05-11	42.7600	44.7000	42.0300	43.9800	+2.279%	19	32	-11.323%
2026-05-08	43.0000	43.0000	43.0000	43.0000	+11.197%	1	17	-9.302%
2026-05-07	37.4600	38.6700	37.4600	38.6700	+2.166%	4	17	+0.853%
2026-05-06	36.7000	39.0000	36.7000	37.8500	+2.297%	6	15	+3.038%
2026-05-05	37.5000	38.2500	35.9000	37.0000	-8.439%	9	15	+5.405%
2026-05-01	40.4100	40.4100	40.4100	40.4100	+2.304%	1	10	-3.489%
2026-04-30	39.5000	39.5000	39.5000	39.5000	+1.126%	3	10	-1.266%
2026-04-29	38.0500	39.0600	38.0500	39.0600	-1.364%	3	7	-0.154%
2026-04-28	39.9000	40.0000	39.6000	39.6000	0.000%	4	4	-1.515%