Dark

UNH20270115C220
UNH Jan 15 2027 220.00 Call (UNH270115C00220000)
option OPRA

EOD

Sep 23, 2026

154.33-1.355%(-2.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	154.3300	154.3300	154.3300	154.3300	-1.355%	1	1,110	0.000%
2026-09-21	156.4500	156.4500	156.4500	156.4500	-2.029%	1	1,111	-1.355%
2026-09-11	166.0000	166.0000	159.6900	159.6900	-11.749%	4	1,112	-3.357%
2026-09-03	180.9500	180.9500	180.9500	180.9500	+4.463%	1	1,110	-14.711%
2026-08-17	174.0500	174.0500	173.2200	173.2200	-5.961%	2	1,110	-10.905%
2026-08-13	184.2000	184.2000	184.2000	184.2000	-7.729%	1	1,112	-16.216%
2026-07-30	199.6300	199.6300	199.6300	199.6300	-4.483%	2	1,112	-22.692%
2026-07-28	209.0000	209.0000	209.0000	209.0000	+5.973%	1	1,113	-26.158%
2026-07-27	197.2200	197.2200	197.2200	197.2200	-4.725%	1	1,114	-21.747%
2026-07-23	207.0000	207.0000	207.0000	207.0000	-5.046%	1	1,115	-25.444%
2026-07-21	217.6000	218.0000	217.6000	218.0000	+7.125%	2	1,116	-29.206%
2026-07-15	202.9700	203.5000	202.9700	203.5000	-2.253%	3	1,119	-24.162%
2026-07-08	208.1900	208.1900	208.1900	208.1900	-1.430%	1	1,122	-25.871%
2026-07-02	211.2100	211.2100	211.2100	211.2100	+1.348%	5	1,128	-26.931%
2026-07-01	208.4000	208.4000	208.4000	208.4000	-0.048%	5	1,128	-25.945%
2026-06-26	204.2300	208.5000	204.2300	208.5000	+10.904%	7	1,123	-25.981%
2026-06-24	188.4000	188.4000	188.0000	188.0000	-2.155%	3	1,130	-17.910%
2026-06-22	192.1400	192.1400	192.1400	192.1400	+0.308%	1	1,133	-19.678%
2026-06-16	191.5500	191.5500	191.5500	191.5500	-3.086%	2	1,134	-19.431%
2026-06-15	194.0800	197.6500	194.0800	197.6500	+4.604%	6	1,131	-21.918%
2026-06-12	188.9500	188.9500	188.9500	188.9500	-0.553%	1	1,131	-18.322%
2026-06-08	182.5000	190.0000	182.5000	190.0000	+3.261%	5	1,131	-18.774%
2026-06-05	184.0000	184.0000	184.0000	184.0000	+1.657%	4	1,136	-16.125%
2026-06-04	178.2000	181.0000	178.2000	181.0000	+7.899%	4	1,132	-14.735%
2026-06-03	165.0000	167.7500	165.0000	167.7500	+4.752%	4	1,133	-8.000%
2026-06-02	160.1400	160.1400	160.1400	160.1400	-1.959%	5	1,134	-3.628%
2026-06-01	164.0100	164.0100	163.3400	163.3400	+1.171%	4	1,136	-5.516%
2026-05-26	160.2500	161.4500	160.2500	161.4500	-3.577%	2	1,138	-4.410%
2026-05-20	167.4400	167.4400	167.4400	167.4400	-9.940%	2	1,138	-7.830%
2026-05-13	185.9200	185.9200	185.9200	185.9200	+3.866%	1	1,138	-16.991%
2026-05-12	179.2400	179.2400	179.0000	179.0000	+8.815%	2	1,138	-13.782%
2026-05-11	163.5200	164.7000	163.5200	164.5000	+4.259%	41	1,138	-6.182%
2026-05-08	156.2000	157.7800	156.2000	157.7800	+4.283%	9	1,178	-2.187%
2026-05-06	151.3000	151.3000	151.3000	151.3000	-1.111%	1	1,186	+2.003%
2026-04-30	153.0500	153.0500	153.0000	153.0000	+0.957%	2	1,187	+0.869%
2026-04-28	146.0500	152.0500	146.0500	151.5500	+10.010%	5	1,187	+1.834%
2026-04-24	137.7600	137.7600	137.7600	137.7600	-0.152%	1	1,192	+12.028%
2026-04-23	139.5800	139.5800	137.9700	137.9700	+0.182%	4	1,192	+11.858%
2026-04-22	140.6800	140.6800	137.7200	137.7200	+5.130%	5	1,196	+12.061%
2026-04-21	136.4000	139.8900	131.0000	131.0000	+18.520%	7	1,202	+17.809%
2026-04-20	110.5300	110.5300	110.5300	110.5300	-0.656%	1	1,202	+39.627%
2026-04-17	108.0000	111.2600	108.0000	111.2600	+7.404%	3	1,202	+38.711%
2026-04-16	102.5000	103.5900	102.5000	103.5900	+0.729%	2	1,205	+48.982%
2026-04-14	106.1200	106.1700	102.8300	102.8400	+7.416%	4	1,207	+50.068%
2026-04-09	95.7400	95.7400	95.7400	95.7400	+0.779%	1	1,211	+61.197%
2026-04-08	96.3400	96.3400	95.0000	95.0000	-1.677%	13	1,211	+62.453%
2026-04-07	95.0000	96.6500	95.0000	96.6200	+27.737%	23	1,223	+59.729%
2026-04-06	73.8400	76.7500	73.8400	75.6400	+2.216%	3	1,237	+104.032%
2026-04-02	74.0000	74.0000	74.0000	74.0000	+9.467%	1	1,238	+108.554%
2026-03-31	65.7500	67.6000	65.7500	67.6000	+15.556%	15	1,238	+128.299%
2026-03-27	58.9200	60.5000	58.5000	58.5000	-15.924%	8	1,243	+163.812%
2026-03-26	69.5800	69.5800	69.5800	69.5800	+3.928%	1	1,243	+121.802%
2026-03-25	68.0400	68.0400	66.9500	66.9500	-2.191%	10	1,244	+130.515%
2026-03-24	68.3000	68.4500	68.3000	68.4500	+1.332%	6	1,235	+125.464%
2026-03-23	68.1500	70.0500	67.5500	67.5500	-12.591%	5	1,231	+128.468%
2026-03-20	77.2800	77.2800	77.2800	77.2800	-1.176%	1	1,233	+99.702%
2026-03-19	77.5400	78.2000	77.5400	78.2000	-2.615%	28	1,232	+97.353%
2026-03-18	80.5500	80.5500	80.0300	80.3000	-1.169%	7	1,231	+92.192%
2026-03-17	82.0000	82.0000	81.2500	81.2500	+0.869%	11	1,234	+89.945%
2026-03-16	79.9000	80.5500	79.9000	80.5500	+3.935%	2	1,245	+91.595%
2026-03-13	78.0000	78.0000	76.4500	77.5000	+3.957%	4	1,246	+99.135%
2026-03-12	74.5500	74.5500	74.5500	74.5500	-5.573%	1	1,244	+107.015%
2026-03-11	78.1500	78.9500	78.1500	78.9500	-0.692%	14	1,243	+95.478%
2026-03-09	76.3000	79.5000	76.3000	79.5000	-0.501%	14	1,243	+94.126%
2026-03-06	80.5000	80.5000	77.3500	79.9000	-2.323%	22	1,235	+93.154%
2026-03-05	82.3200	82.3200	81.0000	81.8000	-2.908%	11	1,236	+88.667%
2026-03-04	84.0000	84.2500	84.0000	84.2500	+5.313%	10	1,237	+83.181%
2026-03-03	80.0000	80.0000	80.0000	80.0000	-8.152%	10	1,247	+92.913%
2026-03-02	83.3500	87.1000	83.3500	87.1000	+2.050%	11	1,237	+77.187%
2026-02-27	78.5000	85.3500	78.5000	85.3500	+5.657%	19	1,245	+80.820%
2026-02-26	80.0000	80.7800	79.0400	80.7800	+4.232%	6	1,261	+91.050%
2026-02-25	74.4900	77.5000	74.4900	77.5000	+11.913%	7	1,261	+99.135%
2026-02-24	70.0000	70.0000	68.5000	69.2500	-13.900%	7	1,261	+122.859%
2026-02-20	80.6000	80.6000	80.3400	80.4300	-3.677%	5	1,255	+91.881%
2026-02-17	84.0000	85.3000	83.5000	83.5000	+1.829%	7	1,252	+84.826%
2026-02-13	82.0000	82.0000	82.0000	82.0000	+7.358%	1	1,250	+88.207%
2026-02-12	76.6900	76.6900	76.3800	76.3800	+9.505%	2	1,250	+102.056%
2026-02-11	69.7800	70.1300	68.1700	69.7500	-3.594%	15	1,251	+121.262%
2026-02-10	71.5600	73.0000	71.5600	72.3500	-0.618%	7	1,242	+113.310%
2026-02-09	71.1000	73.2000	71.1000	72.8000	+1.534%	13	1,244	+111.992%
2026-02-06	69.4000	72.3500	69.4000	71.7000	+9.232%	9	1,241	+115.244%
2026-02-05	67.2000	67.2000	65.2300	65.6400	-7.549%	9	1,238	+135.116%
2026-02-04	71.2800	71.2800	71.0000	71.0000	-8.209%	3	1,232	+117.366%
2026-02-03	75.6100	77.6500	73.5800	77.3500	-6.367%	27	1,233	+99.522%
2026-02-02	82.5000	82.6100	82.5000	82.6100	+3.263%	3	1,242	+86.818%
2026-01-30	81.5000	81.5000	79.1500	80.0000	-7.193%	16	1,243	+92.913%
2026-01-29	85.5000	86.2000	84.2500	86.2000	-0.093%	4	1,229	+79.037%
2026-01-28	79.6200	87.4600	79.4500	86.2800	+12.052%	64	1,226	+78.871%
2026-01-27	89.9600	89.9600	76.5000	77.0000	-44.219%	53	1,204	+100.429%
2026-01-26	138.0400	138.0400	138.0400	138.0400	-2.789%	1	1,186	+11.801%
2026-01-23	142.0000	142.0000	142.0000	142.0000	+1.429%	1	1,187	+8.683%
2026-01-22	140.0000	140.0000	140.0000	140.0000	+4.478%	10	1,187	+10.236%
2026-01-21	130.0000	134.2500	130.0000	134.0000	+5.912%	14	1,197	+15.172%
2026-01-20	122.0000	126.5200	122.0000	126.5200	+3.578%	8	1,191	+21.981%
2026-01-16	122.1500	122.1500	122.1500	122.1500	-2.863%	1	1,189	+26.345%
2026-01-14	125.7500	125.7500	125.7500	125.7500	+0.439%	1	1,189	+22.728%
2026-01-13	125.2000	125.2000	125.2000	125.2000	-7.259%	1	1,189	+23.267%
2026-01-08	135.2800	135.2800	135.0000	135.0000	+3.504%	2	1,189	+14.319%
2026-01-07	130.4300	130.4300	130.4300	130.4300	-6.246%	1	1,190	+18.324%
2026-01-06	140.0000	140.0000	138.0000	139.1200	+5.004%	6	1,191	+10.933%
2026-01-05	127.5000	132.4900	127.5000	132.4900	+3.508%	3	1,195	+16.484%
2026-01-02	127.9300	128.0000	127.9300	128.0000	+4.746%	2	1,194	+20.570%
2025-12-31	122.9500	122.9500	121.4700	122.2000	-0.650%	26	1,169	+26.293%
2025-12-30	123.8000	123.8000	123.0000	123.0000	+0.638%	2	1,169	+25.472%
2025-12-29	122.2200	122.2200	122.2200	122.2200	+1.050%	1	1,168	+26.272%
2025-12-26	118.6600	121.0000	118.6600	120.9500	+2.962%	7	1,167	+27.598%
2025-12-22	117.4700	117.4700	117.4700	117.4700	-2.190%	10	1,164	+31.378%
2025-12-18	120.1000	120.1000	120.1000	120.1000	-3.340%	1	1,164	+28.501%
2025-12-16	128.7700	128.7700	123.4400	124.2500	+6.333%	55	1,164	+24.209%
2025-12-09	116.8500	116.8500	116.8500	116.8500	-4.064%	1	1,115	+32.075%
2025-12-05	121.8000	121.8000	121.8000	121.8000	-2.208%	1	1,115	+26.708%
2025-12-04	124.5500	124.5500	124.5500	124.5500	-4.192%	2	1,114	+23.910%
2025-12-03	130.0000	130.0000	130.0000	130.0000	+11.206%	2	1,112	+18.715%
2025-12-01	120.0800	120.0800	116.9000	116.9000	+2.185%	3	1,114	+32.019%
2025-11-25	114.4000	114.4000	114.4000	114.4000	+1.779%	1	1,114	+34.904%
2025-11-21	112.0000	115.1000	112.0000	112.4000	+5.047%	12	1,115	+37.304%
2025-11-20	109.0500	109.0500	107.0000	107.0000	+0.469%	11	1,117	+44.234%
2025-11-18	110.0000	110.0000	106.5000	106.5000	-6.987%	3	1,106	+44.911%
2025-11-17	114.5000	114.5000	114.5000	114.5000	-0.866%	1	1,103	+34.786%
2025-11-14	115.5000	115.5000	115.5000	115.5000	-12.830%	2	1,103	+33.619%
2025-11-12	131.0000	132.5000	131.0000	132.5000	+18.304%	3	1,101	+16.475%
2025-11-07	112.6300	113.0100	110.0000	112.0000	-3.606%	10	1,098	+37.795%
2025-11-06	120.0000	120.0000	116.1900	116.1900	-7.048%	24	1,097	+32.826%
2025-11-04	125.0000	125.0000	125.0000	125.0000	-0.794%	3	1,109	+23.464%
2025-11-03	129.5000	129.5000	122.0000	126.0000	-4.675%	22	1,101	+22.484%
2025-10-31	136.0000	136.0000	132.1800	132.1800	-3.834%	18	1,101	+16.757%
2025-10-30	142.7500	142.7500	137.4500	137.4500	-9.572%	9	1,103	+12.281%
2025-10-29	152.0000	152.0000	152.0000	152.0000	-6.519%	3	1,108	+1.533%
2025-10-28	158.5500	162.6000	158.5500	162.6000	+4.903%	2	1,109	-5.086%
2025-10-27	155.0000	155.0000	155.0000	155.0000	0.000%	1	1,109	-0.432%
2025-10-24	150.8000	155.0000	150.8000	155.0000	-3.046%	2	1,109	-0.432%
2025-10-21	154.3400	159.8700	154.3400	159.8700	+4.082%	2	1,110	-3.465%
2025-10-20	153.6000	153.6000	153.6000	153.6000	+1.286%	1	1,111	+0.475%
2025-10-14	151.6500	151.6500	151.6500	151.6500	+3.445%	1	1,112	+1.767%
2025-10-13	146.5000	149.2600	145.5500	146.6000	-1.346%	6	1,111	+5.273%
2025-10-10	151.0500	151.0500	148.3500	148.6000	-10.374%	3	1,113	+3.856%
2025-10-09	166.0000	166.0000	165.8000	165.8000	+2.981%	2	1,112	-6.918%
2025-10-08	160.0000	162.0500	160.0000	161.0000	+7.262%	9	1,112	-4.143%
2025-10-06	152.0600	152.0600	148.7000	150.1000	-0.497%	4	1,111	+2.818%
2025-10-03	155.3300	155.3300	150.8500	150.8500	+5.122%	3	1,111	+2.307%
2025-10-02	144.8500	144.8500	143.5000	143.5000	+1.903%	2	1,111	+7.547%
2025-10-01	140.8200	140.8200	140.8200	140.8200	-0.269%	3	1,113	+9.594%
2025-09-30	141.2000	141.2000	141.2000	141.2000	+2.097%	2	1,116	+9.299%
2025-09-26	138.3000	138.3000	138.3000	138.3000	-4.883%	1	1,116	+11.591%
2025-09-24	145.4000	145.4000	145.4000	145.4000	+2.322%	1	1,115	+6.142%
2025-09-23	139.8600	142.1000	139.6100	142.1000	+5.690%	43	1,116	+8.607%
2025-09-22	127.7100	134.4500	127.7100	134.4500	-0.260%	7	1,158	+14.786%
2025-09-18	134.8000	134.8000	134.8000	134.8000	+2.121%	4	1,161	+14.488%
2025-09-17	133.4700	133.4700	132.0000	132.0000	-0.752%	2	1,157	+16.917%
2025-09-16	132.0000	135.7500	130.6500	133.0000	-4.659%	14	1,155	+16.038%
2025-09-15	141.5300	142.5200	139.5000	139.5000	-3.627%	801	1,159	+10.631%
2025-09-12	147.0000	147.0000	144.7500	144.7500	-1.302%	2	1,208	+6.618%
2025-09-11	137.6900	146.6600	137.6900	146.6600	+6.507%	2	1,209	+5.230%
2025-09-10	133.3500	137.7000	133.2500	137.7000	+0.746%	5	1,210	+12.077%
2025-09-09	122.5000	140.5000	122.4500	136.6800	+20.689%	13	1,210	+12.913%
2025-09-08	113.0000	113.5500	112.0000	113.2500	+3.425%	6	1,215	+36.274%
2025-09-05	106.8800	111.1000	106.8800	109.5000	+3.693%	3	1,218	+40.941%
2025-09-04	104.8500	105.6000	104.8500	105.6000	+3.276%	2	1,219	+46.146%
2025-09-03	102.0000	102.2500	102.0000	102.2500	-3.291%	2	1,219	+50.934%
2025-09-02	103.6500	106.8500	103.6500	105.7300	+1.206%	15	1,220	+45.966%
2025-08-29	103.8000	104.4700	103.8000	104.4700	+6.875%	2	1,221	+47.727%
2025-08-28	99.1000	99.1000	97.7500	97.7500	-3.218%	6	1,221	+57.882%
2025-08-27	101.0000	101.0000	101.0000	101.0000	+0.448%	3	1,217	+52.802%
2025-08-26	99.8000	103.0000	98.2500	100.5500	-1.931%	7	1,218	+53.486%
2025-08-25	103.5500	103.5500	102.5300	102.5300	-1.791%	3	1,217	+50.522%
2025-08-22	106.4500	106.5000	103.5000	104.4000	+1.854%	18	1,217	+47.826%
2025-08-21	100.2000	105.0000	98.5500	102.5000	+3.535%	19	1,205	+50.566%
2025-08-20	98.5000	99.0000	97.5000	99.0000	-1.394%	5	1,189	+55.889%
2025-08-19	104.2300	104.4500	100.4000	100.4000	-7.805%	6	1,189	+53.715%
2025-08-18	109.0000	112.9500	108.8000	108.9000	+3.813%	18	1,186	+41.717%
2025-08-15	101.9500	109.0000	99.6800	104.9000	+30.473%	97	1,181	+47.121%
2025-08-14	78.1200	82.3900	77.3500	80.4000	+0.500%	49	1,196	+91.953%
2025-08-13	76.7500	80.3000	76.7500	80.0000	+12.296%	7	1,189	+92.913%
2025-08-12	71.3500	71.6600	69.8900	71.2400	+6.328%	4	1,184	+116.634%
2025-08-11	69.4000	70.6000	67.0000	67.0000	+2.290%	21	1,183	+130.343%
2025-08-08	63.7500	65.5000	62.4300	65.5000	+10.998%	8	1,169	+135.618%
2025-08-07	61.0000	61.0000	57.6800	59.0100	-5.584%	10	1,165	+161.532%
2025-08-06	68.3000	68.3000	61.7500	62.5000	-2.678%	7	1,159	+146.928%
2025-08-05	61.0000	68.4500	61.0000	64.2200	+12.509%	5	1,154	+140.315%
2025-08-04	58.0000	58.0000	54.4300	57.0800	+8.127%	15	1,152	+170.375%
2025-08-01	57.8000	57.8700	52.7500	52.7900	-14.316%	80	1,143	+192.347%
2025-07-31	66.8000	66.8000	61.6100	61.6100	-13.457%	13	1,111	+150.495%
2025-07-30	67.7000	71.1900	67.6500	71.1900	-1.276%	9	1,100	+116.786%
2025-07-29	77.2000	78.0000	71.9500	72.1100	-20.038%	25	1,098	+114.020%
2025-07-28	91.5000	91.5000	89.2500	90.1800	+1.326%	22	1,086	+71.136%
2025-07-25	92.1500	92.1500	89.0000	89.0000	+1.714%	7	1,076	+73.404%
2025-07-24	94.7000	94.7000	87.5000	87.5000	-10.805%	14	1,074	+76.377%
2025-07-23	94.0000	98.1000	94.0000	98.1000	+4.207%	12	1,065	+57.319%
2025-07-22	94.1400	94.1400	94.1400	94.1400	+4.600%	10	1,068	+63.937%
2025-07-21	91.5000	91.5000	90.0000	90.0000	-1.736%	3	1,058	+71.478%
2025-07-18	91.5900	91.5900	91.5900	91.5900	-3.569%	1	1,055	+68.501%
2025-07-17	94.9800	94.9800	94.9800	94.9800	-10.859%	1	1,054	+62.487%
2025-07-14	106.5500	106.5500	106.5500	106.5500	+1.476%	1	1,053	+44.843%
2025-07-10	105.0000	105.0000	105.0000	105.0000	-0.662%	1	1,052	+46.981%
2025-07-09	106.0000	106.0000	105.7000	105.7000	-3.839%	2	1,051	+46.008%
2025-07-08	110.1400	110.1400	109.9200	109.9200	+2.223%	2	1,050	+40.402%
2025-07-07	108.5500	108.5500	107.5300	107.5300	-1.799%	2	1,050	+43.523%
2025-06-26	109.5000	109.5000	109.5000	109.5000	+1.389%	1	1,049	+40.941%
2025-06-23	107.0800	108.0000	106.9100	108.0000	-2.571%	3	1,050	+42.898%
2025-06-20	110.8500	110.8500	110.8500	110.8500	-4.931%	2	1,048	+39.224%
2025-06-17	115.2600	116.6000	115.2600	116.6000	-3.898%	2	1,047	+32.358%
2025-06-12	121.0300	121.3300	121.0300	121.3300	+6.197%	2	1,047	+27.199%
2025-06-11	114.2500	114.2500	114.2500	114.2500	+1.465%	1	1,049	+35.081%
2025-06-10	112.6000	112.6000	112.6000	112.6000	+3.161%	1	1,049	+37.060%
2025-06-09	109.0700	109.4000	109.0000	109.1500	+0.971%	72	1,048	+41.393%
2025-06-06	108.8300	109.4000	107.7900	108.1000	-1.125%	400	1,029	+42.766%
2025-06-05	109.3300	109.3300	109.3300	109.3300	+0.027%	2	1,055	+41.160%
2025-06-04	109.3000	109.3000	109.3000	109.3000	-5.776%	3	1,055	+41.199%
2025-06-03	114.3000	116.0000	110.9000	116.0000	+2.873%	15	1,052	+33.043%
2025-06-02	116.9900	116.9900	112.7600	112.7600	+0.009%	6	1,049	+36.866%
2025-05-30	112.7500	112.7500	112.7500	112.7500	+4.582%	2	1,046	+36.878%
2025-05-29	113.2200	113.2200	107.8100	107.8100	-4.929%	4	1,046	+43.150%
2025-05-28	110.0000	113.4000	110.0000	113.4000	+2.162%	5	1,044	+36.093%
2025-05-22	114.2000	114.2000	111.0000	111.0000	-6.809%	5	1,041	+39.036%
2025-05-21	119.1100	119.1100	119.1100	119.1100	-10.464%	1	1,039	+29.569%
2025-05-20	125.0000	133.0300	124.3000	133.0300	+8.154%	4	1,039	+16.011%
2025-05-19	119.1500	123.0000	115.0700	123.0000	+14.419%	6	1,041	+25.472%
2025-05-16	99.3600	107.5000	96.5000	107.5000	+18.353%	2,052	1,038	+43.563%
2025-05-15	80.0000	94.0000	79.5000	90.8300	-21.698%	38	32	+69.911%
2025-05-14	126.0000	126.0000	116.0000	116.0000	-33.941%	9	12	+33.043%
2025-05-12	176.5500	176.5500	175.6000	175.6000	-15.747%	4	3	-12.113%
2025-04-25	207.2900	208.4200	207.2900	208.4200	-8.185%	4	3	-25.952%
2025-04-23	227.0000	227.0000	227.0000	227.0000	0.000%	1	1	-32.013%