Dark

UNH20270115C210
UNH Jan 15 2027 210.00 Call (UNH270115C00210000)
option OPRA

EOD

Aug 3, 2026

208.25-3.333%(-7.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	208.2500	208.2500	208.2500	208.2500	-3.333%	1	1,034	0.000%
2026-07-28	215.4300	215.4300	215.4300	215.4300	-13.828%	1	1,034	-3.333%
2026-07-16	250.0000	250.0000	250.0000	250.0000	+12.969%	3	1,035	-16.700%
2026-07-13	221.3000	221.3000	221.3000	221.3000	+4.387%	2	1,035	-5.897%
2026-07-06	212.0000	212.0000	212.0000	212.0000	+4.997%	1	1,035	-1.769%
2026-06-22	197.2800	201.9100	197.1300	201.9100	+1.733%	8	1,034	+3.140%
2026-06-18	197.7000	198.4700	197.7000	198.4700	-4.209%	2	1,036	+4.928%
2026-06-15	204.2000	207.1900	204.2000	207.1900	+2.508%	2	1,036	+0.512%
2026-06-09	202.1200	202.1200	202.1200	202.1200	+4.725%	5	1,036	+3.033%
2026-06-05	193.0000	193.0000	193.0000	193.0000	+1.568%	6	1,036	+7.902%
2026-06-04	190.0000	190.0200	190.0000	190.0200	+9.838%	6	1,036	+9.594%
2026-06-03	173.0000	173.0000	173.0000	173.0000	+2.995%	5	1,036	+20.376%
2026-06-02	167.9700	167.9700	167.9700	167.9700	-1.194%	1	1,041	+23.980%
2026-05-29	170.0000	170.0000	170.0000	170.0000	-5.556%	1	1,041	+22.500%
2026-05-22	180.0000	180.0000	180.0000	180.0000	+2.087%	5	1,041	+15.694%
2026-05-21	176.0000	176.3200	176.0000	176.3200	-1.580%	8	1,041	+18.109%
2026-05-18	178.0000	179.8800	177.5000	179.1500	-2.926%	27	1,041	+16.243%
2026-05-15	184.5500	184.5500	184.5500	184.5500	-3.377%	1	1,041	+12.842%
2026-05-14	191.0000	191.0000	191.0000	191.0000	-0.026%	5	1,056	+9.031%
2026-05-13	193.4500	193.4500	191.0500	191.0500	+5.262%	6	1,061	+9.003%
2026-05-12	182.5000	182.5000	181.5000	181.5000	+2.804%	3	1,061	+14.738%
2026-05-11	176.5500	176.5500	176.5500	176.5500	+4.455%	1	1,061	+17.955%
2026-05-08	169.0200	169.0200	169.0200	169.0200	+4.385%	2	1,063	+23.210%
2026-05-05	161.9200	161.9200	161.9200	161.9200	-0.357%	3	1,064	+28.613%
2026-05-04	162.5000	162.5000	162.5000	162.5000	+1.505%	1	1,064	+28.154%
2026-05-01	160.0900	160.0900	160.0900	160.0900	-1.453%	1	1,065	+30.083%
2026-04-30	162.4500	162.5000	162.4000	162.4500	+1.032%	10	1,065	+28.193%
2026-04-28	160.7900	160.7900	160.7900	160.7900	+9.381%	2	1,066	+29.517%
2026-04-24	147.0000	147.0000	147.0000	147.0000	-0.177%	1	1,067	+41.667%
2026-04-23	146.8100	147.2600	146.8100	147.2600	-0.163%	3	1,068	+41.417%
2026-04-22	146.0000	147.5000	146.0000	147.5000	+5.357%	2	1,068	+41.186%
2026-04-21	146.2600	150.0000	140.0000	140.0000	+17.400%	10	1,079	+48.750%
2026-04-17	118.0000	119.2500	118.0000	119.2500	+3.696%	6	1,079	+74.633%
2026-04-16	111.0000	115.0000	111.0000	115.0000	+5.456%	2	1,084	+81.087%
2026-04-13	109.0500	109.0500	109.0500	109.0500	+5.372%	1	1,086	+90.967%
2026-04-09	103.7400	103.7400	103.4900	103.4900	-4.618%	5	1,087	+101.227%
2026-04-07	105.0000	110.0000	105.0000	108.5000	+30.002%	14	1,092	+91.935%
2026-04-06	83.8000	85.0400	83.4600	83.4600	+24.196%	4	1,104	+149.521%
2026-03-27	67.2000	67.2000	67.2000	67.2000	-8.284%	1	1,104	+209.896%
2026-03-26	77.2200	77.2200	73.2700	73.2700	-4.559%	2	1,103	+184.223%
2026-03-23	79.0000	79.0000	75.6500	76.7700	-9.362%	3	1,103	+171.265%
2026-03-13	85.1300	85.1300	84.7000	84.7000	+2.048%	4	1,104	+145.868%
2026-03-12	83.0000	83.0000	83.0000	83.0000	-6.215%	1	1,107	+150.904%
2026-03-11	86.0000	88.5000	86.0000	88.5000	+2.253%	66	1,106	+135.311%
2026-03-10	87.2700	87.2700	86.5500	86.5500	+2.730%	4	1,169	+140.612%
2026-03-09	84.2500	84.2500	84.2500	84.2500	-1.841%	1	1,169	+147.181%
2026-03-06	85.8300	85.8300	85.8300	85.8300	-0.256%	3	1,168	+142.631%
2026-03-03	86.5000	86.5000	86.0500	86.0500	-9.326%	11	1,171	+142.010%
2026-03-02	92.0500	94.9000	90.9400	94.9000	+3.886%	19	1,168	+119.442%
2026-02-27	92.6000	92.6000	91.3500	91.3500	+6.036%	3	1,172	+127.969%
2026-02-26	86.1500	86.1500	86.1500	86.1500	+9.051%	3	1,174	+141.730%
2026-02-24	79.0000	79.0000	79.0000	79.0000	-10.785%	1	1,177	+163.608%
2026-02-19	89.0500	89.0500	88.2500	88.5500	-0.338%	11	1,177	+135.178%
2026-02-18	88.8500	88.8500	88.8500	88.8500	-2.007%	1	1,166	+134.384%
2026-02-13	90.1500	90.6700	86.7500	90.6700	+17.601%	8	1,171	+129.679%
2026-02-11	76.0000	77.1000	76.0000	77.1000	-0.516%	23	1,171	+170.104%
2026-02-10	78.7300	79.2500	77.5000	77.5000	-3.246%	4	1,149	+168.710%
2026-02-09	80.0000	80.1500	79.5500	80.1000	-0.125%	12	1,148	+159.988%
2026-02-06	75.0000	80.2000	75.0000	80.2000	+6.606%	24	1,137	+159.663%
2026-02-05	75.2300	75.2300	75.2300	75.2300	-5.963%	1	1,116	+176.818%
2026-02-04	82.1000	82.1000	80.0000	80.0000	-1.417%	2	1,116	+160.313%
2026-02-03	81.1500	81.1500	81.1500	81.1500	-6.724%	5	1,115	+156.624%
2026-02-02	83.7500	90.1000	83.7500	87.0000	-2.137%	11	1,120	+139.368%
2026-01-30	89.0000	89.0000	86.3500	88.9000	-6.174%	21	1,117	+134.252%
2026-01-29	92.8000	94.7500	92.0000	94.7500	+2.432%	9	1,103	+119.789%
2026-01-28	86.5500	95.0000	86.5500	92.5000	+9.792%	30	1,097	+125.135%
2026-01-27	89.0000	90.0000	83.8300	84.2500	-43.901%	60	1,109	+147.181%
2026-01-23	150.1800	150.1800	150.1800	150.1800	+4.911%	1	1,072	+38.667%
2026-01-21	143.1500	143.1500	143.1500	143.1500	+10.969%	4	1,072	+45.477%
2026-01-20	129.0000	129.0000	129.0000	129.0000	-2.642%	1	1,072	+61.434%
2026-01-15	127.0000	132.5000	127.0000	132.5000	-3.355%	3	1,072	+57.170%
2026-01-07	137.3500	137.3500	137.1000	137.1000	-6.703%	2	1,071	+51.896%
2026-01-06	146.9500	146.9500	146.9500	146.9500	+5.719%	1	1,072	+41.715%
2026-01-05	139.0000	139.0000	139.0000	139.0000	+1.779%	1	1,072	+49.820%
2026-01-02	136.5700	136.5700	136.5700	136.5700	+5.762%	10	1,072	+52.486%
2025-12-29	129.1300	129.1300	129.1300	129.1300	-1.427%	1	1,072	+61.272%
2025-12-19	131.3500	131.3500	131.0000	131.0000	+2.352%	4	1,072	+58.969%
2025-12-18	127.9900	127.9900	127.9900	127.9900	-8.579%	1	1,070	+62.708%
2025-12-15	140.0000	140.0000	140.0000	140.0000	+4.712%	2	1,070	+48.750%
2025-12-11	133.7000	133.7000	133.7000	133.7000	+6.322%	2	1,071	+55.759%
2025-12-10	125.7500	125.7500	125.7500	125.7500	-1.573%	1	1,071	+65.606%
2025-12-02	127.7600	127.7600	127.7600	127.7600	+1.437%	1	1,071	+63.001%
2025-12-01	125.9500	125.9500	125.9500	125.9500	-3.376%	3	1,070	+65.343%
2025-11-26	130.2000	130.3500	130.2000	130.3500	+2.638%	2	1,071	+59.762%
2025-11-25	126.1400	127.0000	126.1400	127.0000	+12.389%	2	1,071	+63.976%
2025-11-20	113.0000	113.0000	113.0000	113.0000	+1.028%	1	1,070	+84.292%
2025-11-19	111.8500	111.8500	111.8500	111.8500	-1.886%	1	1,070	+86.187%
2025-11-18	114.0000	114.0000	114.0000	114.0000	-6.710%	1	1,071	+82.675%
2025-11-14	124.6000	124.6000	122.2000	122.2000	-1.452%	2	1,071	+70.417%
2025-11-11	124.0000	124.0000	124.0000	124.0000	+1.639%	1	1,071	+67.944%
2025-11-10	122.0000	122.0000	122.0000	122.0000	-2.944%	1	1,071	+70.697%
2025-11-06	125.7500	125.7500	125.7000	125.7000	-4.773%	3	1,070	+65.672%
2025-11-04	132.0000	132.0000	132.0000	132.0000	-15.113%	1	1,070	+57.765%
2025-10-29	155.5000	155.5000	155.5000	155.5000	-6.325%	1	1,070	+33.923%
2025-10-28	166.0000	166.0000	166.0000	166.0000	+1.220%	2	1,070	+25.452%
2025-10-27	164.0000	164.0000	164.0000	164.0000	+0.768%	1	1,069	+26.982%
2025-10-24	160.4700	163.3500	160.4700	162.7500	+2.649%	13	1,069	+27.957%
2025-10-23	157.0000	158.5500	157.0000	158.5500	-0.214%	3	1,064	+31.347%
2025-10-22	158.8900	158.8900	158.8900	158.8900	-3.410%	1	1,064	+31.066%
2025-10-21	165.0000	169.0000	164.5000	164.5000	+2.556%	4	1,064	+26.596%
2025-10-20	160.4000	160.4000	160.4000	160.4000	+1.906%	1	1,063	+29.832%
2025-10-17	157.2000	157.4000	157.2000	157.4000	-2.236%	2	1,062	+32.306%
2025-10-14	159.0000	161.0000	159.0000	161.0000	+4.106%	3	1,062	+29.348%
2025-10-13	155.0000	155.0000	154.6500	154.6500	-1.497%	2	1,061	+34.659%
2025-10-10	165.0000	165.0000	156.6500	157.0000	-6.157%	8	1,062	+32.643%
2025-10-09	170.0000	170.0000	167.3000	167.3000	-1.588%	3	1,065	+24.477%
2025-10-08	165.4900	172.5500	165.4300	170.0000	+6.750%	10	1,066	+22.500%
2025-10-06	159.2500	159.2500	159.2500	159.2500	-2.420%	2	1,073	+30.769%
2025-10-03	157.1500	163.4600	157.1500	163.2000	+6.250%	11	1,073	+27.604%
2025-10-02	153.5000	153.6000	153.5000	153.6000	+3.511%	22	1,074	+35.579%
2025-09-25	150.0000	150.0000	148.3900	148.3900	-3.329%	2	1,088	+40.340%
2025-09-24	153.5000	153.5000	153.5000	153.5000	+0.366%	20	1,089	+35.668%
2025-09-23	147.9000	152.9400	147.9000	152.9400	+11.148%	5	1,085	+36.165%
2025-09-19	137.6000	137.6000	137.6000	137.6000	-4.959%	1	1,089	+51.344%
2025-09-18	144.7800	144.7800	144.7800	144.7800	-3.570%	1	1,089	+43.839%
2025-09-15	149.6300	150.5700	149.2500	150.1400	-1.224%	800	1,088	+38.704%
2025-09-12	152.0000	152.0000	152.0000	152.0000	-2.307%	1	1,088	+37.007%
2025-09-11	150.0000	155.5900	150.0000	155.5900	+7.712%	2	1,088	+33.845%
2025-09-10	140.1700	144.4500	140.1700	144.4500	-0.414%	8	1,090	+44.168%
2025-09-09	134.5000	147.3300	134.5000	145.0500	+18.893%	6	1,085	+43.571%
2025-09-08	120.1500	122.0000	119.4500	122.0000	+10.019%	14	1,091	+70.697%
2025-09-04	110.8900	110.8900	110.8900	110.8900	+5.000%	1	1,101	+87.799%
2025-08-26	105.6100	105.6100	105.6100	105.6100	-4.804%	1	1,101	+97.188%
2025-08-25	110.9400	110.9400	110.9400	110.9400	+5.657%	4	1,102	+87.714%
2025-08-20	105.1200	105.1200	104.7500	105.0000	-4.545%	7	1,106	+98.333%
2025-08-19	112.0000	112.0000	110.0000	110.0000	-5.959%	6	1,107	+89.318%
2025-08-18	116.9700	116.9700	116.9700	116.9700	+4.428%	2	1,111	+78.037%
2025-08-15	106.0000	114.7000	106.0000	112.0100	+30.700%	30	1,113	+85.921%
2025-08-14	85.7000	85.7000	85.7000	85.7000	+0.058%	1	1,139	+142.999%
2025-08-13	84.2500	85.6500	83.5500	85.6500	+13.444%	4	1,138	+143.141%
2025-08-12	75.5000	75.5000	75.5000	75.5000	+2.373%	2	1,141	+175.828%
2025-08-11	75.0000	75.0000	73.5000	73.7500	+5.659%	5	1,143	+182.373%
2025-08-08	68.7500	69.8000	68.7500	69.8000	+8.368%	3	1,138	+198.352%
2025-08-07	63.3100	64.4100	63.3100	64.4100	-5.971%	2	1,138	+223.319%
2025-08-06	66.8500	68.5000	66.8500	68.5000	-2.837%	2	1,136	+204.015%
2025-08-05	63.5000	70.5000	62.4200	70.5000	+15.574%	11	1,134	+195.390%
2025-08-04	58.9000	62.3700	58.9000	61.0000	+4.060%	18	1,126	+241.393%
2025-08-01	66.3300	66.3300	58.6200	58.6200	-10.912%	15	1,124	+255.254%
2025-07-31	71.0000	71.0000	65.8000	65.8000	-14.645%	9	1,118	+216.489%
2025-07-30	75.5700	77.0900	73.1000	77.0900	+2.787%	17	1,117	+170.139%
2025-07-29	79.0000	83.2200	75.0000	75.0000	-21.053%	67	1,108	+177.667%
2025-07-28	97.9000	97.9000	95.0000	95.0000	-1.554%	2	1,150	+119.211%
2025-07-25	98.2200	98.2200	96.5000	96.5000	+0.910%	3	1,149	+115.803%
2025-07-24	98.0000	98.0000	95.0000	95.6300	-3.841%	63	1,148	+117.766%
2025-07-22	98.0000	99.4500	98.0000	99.4500	+1.480%	6	1,148	+109.402%
2025-07-21	97.8500	98.9000	97.5000	98.0000	0.000%	12	1,142	+112.500%
2025-07-18	96.2300	98.0000	96.2300	98.0000	-7.547%	4	1,131	+112.500%
2025-07-16	105.7000	106.0000	105.7000	106.0000	+0.474%	2	1,129	+96.462%
2025-07-15	110.0000	110.0000	104.3000	105.5000	-4.955%	19	1,131	+97.393%
2025-07-14	111.0000	111.0000	111.0000	111.0000	-0.716%	1	1,122	+87.613%
2025-07-11	111.0000	111.8000	110.8000	111.8000	-1.193%	17	1,121	+86.270%
2025-07-09	113.1500	113.1500	113.1500	113.1500	-2.876%	1	1,104	+84.048%
2025-07-08	116.0000	116.5000	116.0000	116.5000	+1.836%	3	1,105	+78.755%
2025-07-07	115.9000	115.9000	114.4000	114.4000	-4.268%	3	1,108	+82.037%
2025-07-02	124.0000	124.0000	119.5000	119.5000	-2.727%	5	1,105	+74.268%
2025-06-30	119.5700	122.8500	119.5700	122.8500	+2.298%	6	1,102	+69.516%
2025-06-27	120.0900	120.0900	120.0900	120.0900	+1.599%	6	1,097	+73.412%
2025-06-20	121.4300	121.4300	116.7500	118.2000	-5.060%	8	1,097	+76.184%
2025-06-18	124.5000	124.5000	124.5000	124.5000	-0.955%	1	1,094	+67.269%
2025-06-12	125.7000	125.7000	125.7000	125.7000	+8.278%	1	1,094	+65.672%
2025-06-10	116.0900	116.0900	116.0900	116.0900	+0.424%	1	1,095	+79.387%
2025-06-09	115.9700	115.9700	115.6000	115.6000	+0.391%	2	1,095	+80.147%
2025-06-06	113.8000	115.9000	113.8000	115.1500	+3.237%	430	1,095	+80.851%
2025-06-05	114.0000	114.0000	110.3100	111.5400	-3.445%	15	1,193	+86.704%
2025-06-04	115.5000	115.6500	115.3000	115.5200	-4.568%	4	1,205	+80.272%
2025-06-03	121.0500	121.0500	121.0500	121.0500	+2.152%	1	1,205	+72.036%
2025-06-02	120.9600	120.9600	118.5000	118.5000	+2.155%	2	1,204	+75.738%
2025-05-29	116.0000	116.0000	116.0000	116.0000	-2.439%	1	1,203	+79.526%
2025-05-28	118.9500	118.9500	118.9000	118.9000	+6.973%	2	1,202	+75.147%
2025-05-27	111.0500	111.1500	111.0500	111.1500	-3.348%	2	1,202	+87.359%
2025-05-23	115.0000	115.0000	115.0000	115.0000	-2.691%	2	1,201	+81.087%
2025-05-22	121.0000	122.5000	117.7600	118.1800	-3.290%	15	1,201	+76.214%
2025-05-21	123.0000	126.6800	122.0600	122.2000	-10.522%	32	1,192	+70.417%
2025-05-20	137.0200	138.3000	130.7100	136.5700	+3.856%	9	1,189	+52.486%
2025-05-19	124.0000	132.3300	124.0000	131.5000	+13.079%	13	1,184	+58.365%
2025-05-16	107.2900	116.8200	98.9500	116.2900	+15.139%	2,128	1,186	+79.078%
2025-05-15	87.0000	101.5500	85.0000	101.0000	-18.548%	71	165	+106.188%
2025-05-14	127.1000	135.0000	124.0000	124.0000	-1.148%	65	105	+67.944%
2025-05-13	137.5000	140.8100	125.1000	125.4400	-31.454%	62	60	+66.016%
2025-05-12	188.0000	188.0000	181.7200	183.0000	-0.164%	7	4	+13.798%
2025-05-09	183.7000	183.7000	183.3000	183.3000	-5.520%	4	1	+13.612%
2025-05-07	194.0100	194.0100	194.0100	194.0100	0.000%	1	1	+7.340%