Dark

UNH20270115C150
UNH Jan 15 2027 150.00 Call (UNH270115C00150000)
option OPRA

EOD

Aug 5, 2026

266.50-3.091%(-8.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	266.5000	266.5000	266.5000	266.5000	-3.091%	1	50	0.000%
2026-07-10	275.0000	275.0000	275.0000	275.0000	+6.950%	8	50	-3.091%
2026-06-12	257.4300	258.5500	257.1300	257.1300	+13.024%	600	139	+3.644%
2026-05-26	227.5000	227.5000	227.5000	227.5000	-3.274%	2	139	+17.143%
2026-05-21	235.2000	235.2000	235.2000	235.2000	-1.508%	1	139	+13.308%
2026-05-18	238.8000	238.8000	238.8000	238.8000	+6.228%	1	139	+11.600%
2026-05-08	224.8000	224.8000	224.8000	224.8000	+3.566%	1	140	+18.550%
2026-05-06	217.0600	217.0600	217.0600	217.0600	-1.783%	1	140	+22.777%
2026-04-29	218.5200	221.0000	218.5200	221.0000	+8.333%	11	140	+20.588%
2026-04-22	204.0000	204.0000	204.0000	204.0000	+0.493%	1	141	+30.637%
2026-04-21	208.0000	208.0000	203.0000	203.0000	+16.000%	2	141	+31.281%
2026-04-17	175.0000	175.0000	175.0000	175.0000	+3.734%	1	141	+52.286%
2026-04-16	168.7000	168.7000	168.7000	168.7000	+5.207%	1	142	+57.973%
2026-04-10	160.3500	160.3500	160.3500	160.3500	-1.626%	1	143	+66.199%
2026-04-07	156.1000	163.0000	156.1000	163.0000	+20.162%	10	143	+63.497%
2026-04-06	135.6500	135.6500	135.6500	135.6500	+12.451%	1	144	+96.461%
2026-03-31	120.6300	120.6300	120.6300	120.6300	-1.807%	1	144	+120.923%
2026-03-24	122.8500	122.8500	122.8500	122.8500	-0.783%	1	144	+116.931%
2026-03-23	131.3500	131.3500	123.8200	123.8200	-10.015%	3	144	+115.232%
2026-03-06	137.5000	137.6000	137.5000	137.6000	-1.679%	30	155	+93.677%
2026-03-03	139.9500	139.9500	139.9500	139.9500	-0.787%	10	171	+90.425%
2026-02-26	141.0600	141.0600	141.0600	141.0600	+4.722%	3	166	+88.927%
2026-02-25	134.7000	134.7000	134.7000	134.7000	-0.539%	10	173	+97.847%
2026-02-23	135.4300	135.4300	135.4300	135.4300	-2.217%	10	173	+96.781%
2026-02-20	138.5000	138.5000	138.5000	138.5000	-1.599%	10	178	+92.419%
2026-02-17	143.5000	143.5000	140.7500	140.7500	+3.114%	2	188	+89.343%
2026-02-13	137.0000	137.0000	136.5000	136.5000	+6.724%	10	188	+95.238%
2026-02-10	127.2000	127.9000	127.2000	127.9000	+3.245%	2	188	+108.366%
2026-02-06	124.2000	124.2000	123.8800	123.8800	-7.552%	26	189	+115.128%
2026-02-03	136.8500	136.8500	134.0000	134.0000	-7.866%	2	214	+98.881%
2026-01-28	141.0000	145.6000	140.0000	145.4400	+7.733%	22	216	+83.237%
2026-01-27	139.0900	139.0900	134.8900	135.0000	-32.699%	120	218	+97.407%
2026-01-26	199.0000	200.5900	199.0000	200.5900	-2.270%	3	112	+32.858%
2026-01-23	206.9900	206.9900	205.2500	205.2500	+3.141%	3	114	+29.842%
2026-01-08	199.0000	199.0000	199.0000	199.0000	-0.946%	1	114	+33.920%
2026-01-06	201.3600	201.3600	200.9000	200.9000	+2.396%	3	115	+32.653%
2026-01-05	196.2000	196.2000	196.2000	196.2000	+6.054%	2	113	+35.831%
2025-12-29	185.0000	185.0000	185.0000	185.0000	-0.990%	1	111	+44.054%
2025-12-17	187.1400	189.3000	186.8000	186.8500	-4.056%	114	112	+42.628%
2025-12-15	194.7500	194.7500	194.7500	194.7500	+8.044%	1	127	+36.842%
2025-12-05	180.2500	180.2500	180.2500	180.2500	+12.783%	255	128	+47.850%
2025-11-19	159.8200	159.8200	159.8200	159.8200	-7.081%	1	128	+66.750%
2025-11-17	177.0000	177.0000	172.0000	172.0000	-0.865%	2	129	+54.942%
2025-11-14	175.0000	175.0000	173.5000	173.5000	-6.216%	3	130	+53.602%
2025-11-03	185.0000	185.0000	185.0000	185.0000	-5.612%	1	130	+44.054%
2025-10-31	196.0000	196.0000	196.0000	196.0000	-5.769%	2	130	+35.969%
2025-10-29	208.0000	208.0000	208.0000	208.0000	+0.483%	1	132	+28.125%
2025-10-13	207.0000	207.0000	207.0000	207.0000	-1.429%	1	132	+28.744%
2025-10-10	209.0000	213.0000	209.0000	210.0000	-5.830%	9	131	+26.905%
2025-10-09	223.0000	223.0000	223.0000	223.0000	+4.646%	1	135	+19.507%
2025-10-03	216.0000	216.5000	213.1000	213.1000	+3.271%	3	135	+25.059%
2025-10-02	206.3500	206.3500	206.3500	206.3500	+4.640%	1	135	+29.150%
2025-09-29	197.2000	197.2000	197.2000	197.2000	-1.054%	1	136	+35.142%
2025-09-26	199.3000	199.3000	199.3000	199.3000	-0.250%	2	136	+33.718%
2025-09-23	201.0000	201.0000	199.8000	199.8000	+3.566%	17	135	+33.383%
2025-09-22	192.8800	192.9200	192.8800	192.9200	+1.499%	2	149	+38.140%
2025-09-19	190.3200	190.3200	190.0700	190.0700	-2.553%	6	151	+40.212%
2025-09-17	194.8500	195.6500	194.2500	195.0500	-0.128%	77	145	+36.632%
2025-09-16	195.3000	195.3000	195.3000	195.3000	-3.693%	10	147	+36.457%
2025-09-15	202.0000	202.7900	198.7000	202.7900	-1.701%	5	137	+31.417%
2025-09-12	211.9000	211.9000	205.3500	206.3000	-1.598%	142	142	+29.181%
2025-09-11	209.6500	209.6500	209.6500	209.6500	+8.824%	2	142	+27.117%
2025-09-10	192.5700	192.6500	192.5700	192.6500	-3.530%	4	142	+38.334%
2025-09-09	185.0000	202.0000	185.0000	199.7000	+16.105%	13	146	+33.450%
2025-09-08	172.0000	172.0000	172.0000	172.0000	+2.994%	1	152	+54.942%
2025-09-05	167.0000	167.0000	167.0000	167.0000	+3.637%	1	153	+59.581%
2025-09-04	161.1400	161.1400	161.1400	161.1400	-0.837%	1	154	+65.384%
2025-09-02	162.9500	162.9500	162.5000	162.5000	+0.932%	3	153	+64.000%
2025-08-29	158.2000	161.0000	158.2000	161.0000	+1.834%	9	162	+65.528%
2025-08-26	158.5000	158.5000	158.1000	158.1000	+0.063%	4	162	+68.564%
2025-08-21	158.0000	158.0000	158.0000	158.0000	+1.935%	3	162	+68.671%
2025-08-20	155.0000	155.0000	155.0000	155.0000	0.000%	1	162	+71.935%
2025-08-19	154.2000	157.0000	154.2000	155.0000	-9.064%	4	161	+71.935%
2025-08-18	166.0000	170.4500	166.0000	170.4500	+4.776%	4	165	+56.351%
2025-08-15	156.0000	163.0000	156.0000	162.6800	+29.111%	17	166	+63.819%
2025-08-14	126.0000	126.0000	126.0000	126.0000	-1.269%	1	174	+111.508%
2025-08-13	122.0100	128.6500	122.0100	127.6200	+9.077%	3	173	+108.823%
2025-08-12	118.9500	118.9500	117.0000	117.0000	+4.464%	7	173	+127.778%
2025-08-11	116.0900	116.0900	112.0000	112.0000	+2.752%	3	173	+137.946%
2025-08-08	105.6500	110.0000	102.1500	109.0000	+7.548%	6	174	+144.495%
2025-08-07	107.0000	107.0000	101.3500	101.3500	-4.161%	6	172	+162.950%
2025-08-06	110.0000	110.0000	105.7500	105.7500	-2.092%	4	167	+152.009%
2025-08-05	103.0000	110.0000	103.0000	108.0100	+8.010%	5	166	+146.736%
2025-08-04	100.0000	100.0000	97.8000	100.0000	+5.820%	13	167	+166.500%
2025-08-01	102.5000	102.5000	94.5000	94.5000	-11.268%	206	164	+182.011%
2025-07-31	109.9900	111.0000	106.5000	106.5000	-8.031%	28	84	+150.235%
2025-07-30	115.5000	116.6500	115.5000	115.8000	-1.447%	6	99	+130.138%
2025-07-29	125.0000	125.0000	117.5000	117.5000	-14.855%	3	93	+126.809%
2025-07-28	139.9000	139.9000	138.0000	138.0000	-1.779%	3	90	+93.116%
2025-07-25	142.0500	142.0500	140.5000	140.5000	+0.876%	2	87	+89.680%
2025-07-24	140.6500	140.6500	139.2800	139.2800	-5.987%	2	87	+91.341%
2025-07-23	144.8000	148.4000	143.7000	148.1500	+5.821%	7	85	+79.885%
2025-07-21	140.0000	140.0000	140.0000	140.0000	0.000%	1	78	+90.357%
2025-07-18	143.2000	143.3300	140.0000	140.0000	-3.448%	3	77	+90.357%
2025-07-17	141.7300	145.0000	141.7300	145.0000	-3.372%	3	77	+83.793%
2025-07-16	150.0900	150.4100	150.0600	150.0600	+0.543%	20	75	+77.596%
2025-07-15	150.4500	150.4500	149.2500	149.2500	-5.490%	3	75	+78.559%
2025-07-14	157.9200	157.9200	157.9200	157.9200	+0.618%	4	73	+68.756%
2025-07-11	156.9500	156.9500	156.9500	156.9500	+1.916%	5	73	+69.799%
2025-07-10	154.0000	154.0000	154.0000	154.0000	-3.750%	2	68	+73.052%
2025-07-09	159.8500	160.0000	157.5000	160.0000	-2.439%	14	66	+66.563%
2025-07-08	164.0000	164.0000	164.0000	164.0000	+2.500%	2	52	+62.500%
2025-07-07	161.1500	161.3000	160.0000	160.0000	-8.571%	8	52	+66.563%
2025-07-01	175.0000	175.0000	175.0000	175.0000	+9.375%	2	52	+52.286%
2025-06-25	162.5100	162.5100	160.0000	160.0000	-0.187%	7	52	+66.563%
2025-06-23	160.4000	160.4000	160.3000	160.3000	-5.148%	2	48	+66.251%
2025-06-17	166.0000	169.0000	166.0000	169.0000	+0.297%	2	46	+57.692%
2025-06-16	168.5000	168.5000	168.5000	168.5000	-0.882%	1	46	+58.160%
2025-06-13	174.8500	174.8500	170.0000	170.0000	+2.410%	12	46	+56.765%
2025-06-11	166.0000	166.0000	166.0000	166.0000	+3.977%	1	42	+60.542%
2025-06-09	161.3500	161.3500	159.6500	159.6500	+1.044%	6	41	+66.928%
2025-06-06	158.0000	158.3200	157.4700	158.0000	+2.597%	22	39	+68.671%
2025-06-05	154.0000	154.0000	154.0000	154.0000	-3.497%	1	37	+73.052%
2025-06-04	160.0000	160.0000	159.5800	159.5800	-2.469%	2	35	+67.001%
2025-06-03	165.6400	165.6400	163.6200	163.6200	+0.073%	6	35	+62.877%
2025-06-02	172.0000	172.0000	162.2300	163.5000	+2.850%	6	38	+62.997%
2025-05-29	158.9700	158.9700	158.9700	158.9700	-0.644%	5	34	+67.642%
2025-05-28	162.6500	163.0000	160.0000	160.0000	+4.575%	7	29	+66.563%
2025-05-27	159.5000	159.5000	153.0000	153.0000	-4.075%	3	26	+74.183%
2025-05-22	163.9100	163.9100	159.5000	159.5000	-5.060%	4	26	+67.085%
2025-05-21	168.0000	168.0000	168.0000	168.0000	-5.085%	1	24	+58.631%
2025-05-20	176.0000	177.0000	176.0000	177.0000	+8.589%	12	25	+50.565%
2025-05-19	163.5000	163.5000	163.0000	163.0000	+8.162%	2	13	+63.497%
2025-05-16	143.9900	154.0000	143.7800	150.7000	0.000%	22	0	+76.841%