Dark

UNH20270115C230
UNH Jan 15 2027 230.00 Call (UNH270115C00230000)
option OPRA

EOD

Aug 4, 2026

183.20-12.969%(-27.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	183.2000	183.2000	183.2000	183.2000	-12.969%	1	250	0.000%
2026-07-16	228.1500	228.2300	210.5000	210.5000	+4.337%	7	250	-12.969%
2026-07-13	203.4000	203.4000	201.7500	201.7500	-0.611%	4	251	-9.195%
2026-07-09	203.2900	203.2900	202.9900	202.9900	+3.072%	4	251	-9.749%
2026-07-02	196.9500	196.9500	196.9400	196.9400	+1.047%	2	251	-6.977%
2026-07-01	194.9000	194.9000	194.9000	194.9000	+3.122%	2	251	-6.003%
2026-06-30	189.0000	189.0000	189.0000	189.0000	-4.772%	1	251	-3.069%
2026-06-26	200.8000	200.8000	198.4700	198.4700	+5.155%	11	251	-7.694%
2026-06-25	186.5000	188.7500	186.5000	188.7400	+4.856%	4	241	-2.935%
2026-06-22	180.0000	180.0000	180.0000	180.0000	-0.876%	1	242	+1.778%
2026-06-17	181.5900	181.5900	181.5900	181.5900	-0.542%	1	242	+0.887%
2026-06-16	182.5800	182.5800	182.5800	182.5800	-1.126%	1	242	+0.340%
2026-06-15	184.6600	184.6600	184.6600	184.6600	+0.968%	1	243	-0.791%
2026-06-09	182.8900	182.8900	182.8900	182.8900	+3.620%	1	243	+0.170%
2026-06-08	176.7000	176.7000	176.5000	176.5000	+5.060%	3	243	+3.796%
2026-06-04	168.0000	168.0000	168.0000	168.0000	+10.672%	1	243	+9.048%
2026-05-29	157.1000	157.1000	151.8000	151.8000	-4.082%	4	243	+20.685%
2026-05-28	158.2600	158.2600	158.2600	158.2600	+1.222%	1	243	+15.759%
2026-05-27	156.3500	156.3500	156.3500	156.3500	+2.727%	2	244	+17.173%
2026-05-26	153.2000	154.1900	152.2000	152.2000	-4.744%	7	246	+20.368%
2026-05-22	159.7800	159.7800	159.7800	159.7800	+2.423%	1	248	+14.658%
2026-05-20	158.1900	158.1900	156.0000	156.0000	-4.294%	2	248	+17.436%
2026-05-18	163.0000	163.0000	163.0000	163.0000	-2.698%	1	249	+12.393%
2026-05-15	168.0700	169.9400	167.5200	167.5200	-2.971%	7	249	+9.360%
2026-05-13	174.0400	174.0400	172.6500	172.6500	+3.075%	5	253	+6.111%
2026-05-12	167.5000	167.5000	167.5000	167.5000	+7.682%	3	253	+9.373%
2026-05-11	156.8100	156.8100	155.5500	155.5500	+5.816%	3	253	+17.776%
2026-05-08	147.0000	147.0000	147.0000	147.0000	+6.870%	1	258	+24.626%
2026-05-05	137.9500	137.9500	137.5500	137.5500	-3.946%	2	259	+33.188%
2026-05-04	143.2000	143.2000	143.2000	143.2000	+1.922%	6	261	+27.933%
2026-05-01	140.5000	140.5000	140.5000	140.5000	-2.397%	1	267	+30.391%
2026-04-30	145.2300	145.2300	143.9000	143.9500	-0.450%	3	267	+27.266%
2026-04-29	144.6000	144.6000	144.6000	144.6000	+1.474%	1	268	+26.694%
2026-04-28	138.0000	142.5000	138.0000	142.5000	+10.671%	22	268	+28.561%
2026-04-24	128.0000	128.7600	127.2800	128.7600	-1.243%	3	269	+42.280%
2026-04-23	128.6000	130.3800	128.6000	130.3800	+0.470%	5	270	+40.512%
2026-04-22	130.5000	130.6500	129.7700	129.7700	-0.177%	3	270	+41.173%
2026-04-21	130.0000	130.0000	130.0000	130.0000	+26.214%	2	274	+40.923%
2026-04-17	103.0000	103.0000	103.0000	103.0000	+8.753%	1	274	+77.864%
2026-04-16	94.7100	94.7100	94.7100	94.7100	-3.564%	2	275	+93.433%
2026-04-14	98.2100	98.2100	98.2100	98.2100	+12.510%	1	275	+86.539%
2026-04-13	87.2900	87.2900	87.2900	87.2900	-1.645%	1	275	+109.875%
2026-04-08	93.0000	93.0000	88.7500	88.7500	+0.852%	4	275	+106.423%
2026-04-07	89.6500	92.0000	83.4500	88.0000	+42.395%	82	278	+108.182%
2026-03-31	61.8000	61.8000	61.8000	61.8000	+14.022%	1	337	+196.440%
2026-03-30	53.5500	54.2000	53.5500	54.2000	+1.976%	29	338	+238.007%
2026-03-27	57.5600	57.5600	53.1500	53.1500	-11.195%	28	338	+244.685%
2026-03-26	61.0800	61.0800	59.7500	59.8500	-5.151%	3	333	+206.099%
2026-03-25	63.0000	63.1000	63.0000	63.1000	+2.352%	4	334	+190.333%
2026-03-24	60.2000	61.6500	59.8200	61.6500	-1.186%	7	338	+197.161%
2026-03-23	65.0000	65.0000	62.3900	62.3900	-11.879%	3	336	+193.637%
2026-03-20	70.1200	70.8000	70.1200	70.8000	-0.197%	2	336	+158.757%
2026-03-19	70.9400	70.9400	70.9400	70.9400	+2.812%	2	337	+158.246%
2026-03-18	69.0000	69.0000	69.0000	69.0000	-5.285%	1	339	+165.507%
2026-03-16	72.4000	72.8500	72.4000	72.8500	+7.607%	2	340	+151.476%
2026-03-12	67.8000	67.8000	67.7000	67.7000	-5.513%	2	341	+170.606%
2026-03-06	71.6500	71.6500	71.6500	71.6500	-4.428%	1	342	+155.687%
2026-03-05	74.5500	74.9700	74.5500	74.9700	-4.558%	2	342	+144.364%
2026-03-04	78.5500	78.5500	78.5500	78.5500	+3.943%	1	342	+133.227%
2026-03-03	75.5700	75.5700	75.5700	75.5700	-1.921%	1	342	+142.424%
2026-03-02	77.0500	77.0500	77.0500	77.0500	+4.830%	1	341	+137.768%
2026-02-26	73.5000	73.5000	73.5000	73.5000	+5.999%	1	340	+149.252%
2026-02-25	69.3400	69.3400	69.3400	69.3400	+8.905%	1	339	+164.205%
2026-02-24	62.5800	63.6700	62.5800	63.6700	-8.743%	2	339	+187.734%
2026-02-23	70.0000	70.0000	69.1000	69.7700	-7.687%	4	338	+162.577%
2026-02-20	74.2800	75.6000	73.2000	75.5800	-4.086%	13	340	+142.392%
2026-02-17	77.3500	78.8000	77.2000	78.8000	+2.271%	6	332	+132.487%
2026-02-13	74.8000	77.0500	74.8000	77.0500	+5.360%	7	339	+137.768%
2026-02-12	70.9000	73.1300	70.9000	73.1300	+10.268%	2	339	+150.513%
2026-02-11	65.8300	66.3200	65.8300	66.3200	+2.109%	2	341	+176.236%
2026-02-10	66.1500	66.2500	64.9500	64.9500	-1.636%	4	341	+182.063%
2026-02-09	65.6500	66.0300	65.6500	66.0300	+1.522%	2	339	+177.450%
2026-02-06	61.7300	65.0400	61.7300	65.0400	+7.896%	8	339	+181.673%
2026-02-05	65.2500	65.2500	58.5000	60.2800	-7.262%	25	340	+203.915%
2026-02-04	69.0000	69.0000	65.0000	65.0000	-5.523%	67	322	+181.846%
2026-02-03	71.0800	71.0800	67.6000	68.8000	-7.527%	5	323	+166.279%
2026-02-02	73.4000	76.1700	73.4000	74.4000	+3.133%	19	324	+146.237%
2026-01-30	74.0300	74.1100	72.1400	72.1400	-7.773%	13	307	+153.951%
2026-01-29	78.0000	79.1200	77.1800	78.2200	-2.225%	16	296	+134.211%
2026-01-28	73.0000	80.0000	73.0000	80.0000	+10.345%	53	285	+129.000%
2026-01-27	79.1900	79.1900	69.7000	72.5000	-43.137%	71	268	+152.690%
2026-01-26	127.5000	127.5000	127.5000	127.5000	-1.923%	1	249	+43.686%
2026-01-22	130.0000	130.0000	130.0000	130.0000	+3.175%	2	250	+40.923%
2026-01-21	123.5000	126.0000	123.5000	126.0000	+11.406%	8	250	+45.397%
2026-01-16	113.4500	113.4500	113.1000	113.1000	-8.049%	2	251	+61.981%
2026-01-07	123.6500	123.6500	123.0000	123.0000	-4.466%	2	251	+48.943%
2026-01-06	129.8000	130.5000	128.0000	128.7500	+10.515%	5	251	+42.291%
2026-01-05	118.8500	118.8500	116.5000	116.5000	+3.097%	3	257	+57.253%
2026-01-02	113.0000	113.0000	113.0000	113.0000	-1.094%	2	257	+62.124%
2025-12-31	114.2300	114.2500	114.2300	114.2500	+1.375%	20	250	+60.350%
2025-12-29	114.4500	114.4500	112.7000	112.7000	-0.265%	2	250	+62.555%
2025-12-26	113.0000	113.0000	113.0000	113.0000	+1.802%	1	251	+62.124%
2025-12-24	111.0000	111.0000	111.0000	111.0000	+0.909%	30	220	+65.045%
2025-12-22	110.0000	110.0000	110.0000	110.0000	-1.961%	4	220	+66.545%
2025-12-18	112.7900	112.7900	112.2000	112.2000	-5.132%	2	216	+63.280%
2025-12-17	118.2700	118.2700	118.2700	118.2700	-0.270%	1	215	+54.900%
2025-12-16	120.7700	120.7700	118.5900	118.5900	-1.992%	51	215	+54.482%
2025-12-11	119.8500	121.0000	119.8500	121.0000	+9.364%	3	166	+51.405%
2025-12-10	110.6400	110.6400	110.6400	110.6400	-1.214%	1	167	+65.582%
2025-12-08	112.0000	112.0000	112.0000	112.0000	-6.550%	2	167	+63.571%
2025-12-04	123.0000	123.0000	119.8500	119.8500	+2.436%	2	165	+52.858%
2025-12-03	116.0000	117.0000	116.0000	117.0000	+7.468%	3	165	+56.581%
2025-12-02	108.8700	108.8700	108.8700	108.8700	+2.370%	1	165	+68.274%
2025-11-24	107.0300	107.0300	106.3500	106.3500	+8.355%	21	164	+72.261%
2025-11-20	98.1500	98.1500	98.1500	98.1500	-2.484%	1	152	+86.653%
2025-11-18	100.0000	100.6500	99.0000	100.6500	-9.324%	31	153	+82.017%
2025-11-17	111.0000	111.0000	111.0000	111.0000	-6.210%	1	176	+65.045%
2025-11-13	118.7500	118.7500	118.3500	118.3500	+7.984%	2	176	+54.795%
2025-11-06	110.2400	110.2400	109.6000	109.6000	-2.992%	2	177	+67.153%
2025-11-05	111.6000	112.9800	111.6000	112.9800	-2.687%	21	177	+62.153%
2025-11-04	120.0000	120.0000	116.1000	116.1000	-1.610%	4	156	+57.795%
2025-11-03	118.4500	118.4500	114.6700	118.0000	-7.152%	4	155	+55.254%
2025-10-31	127.0500	127.0900	127.0500	127.0900	-15.499%	2	155	+44.150%
2025-10-28	147.9700	150.5500	147.9700	150.4000	+3.106%	7	154	+21.809%
2025-10-27	145.3400	145.8700	145.3400	145.8700	-0.735%	2	155	+25.591%
2025-10-24	146.6500	146.9500	146.6500	146.9500	+2.870%	2	155	+24.668%
2025-10-23	142.8500	142.8500	142.8500	142.8500	-2.697%	1	154	+28.246%
2025-10-20	147.0300	147.0300	146.8100	146.8100	+6.384%	2	153	+24.787%
2025-10-17	138.0000	138.0000	138.0000	138.0000	-1.429%	1	152	+32.754%
2025-10-13	140.0000	140.0000	140.0000	140.0000	+0.719%	10	152	+30.857%
2025-10-10	139.3500	139.6500	139.0000	139.0000	-10.840%	3	162	+31.799%
2025-10-09	155.9000	155.9000	155.9000	155.9000	+1.829%	2	164	+17.511%
2025-10-08	152.1000	153.1000	152.1000	153.1000	+5.696%	2	165	+19.660%
2025-10-07	144.8500	144.8500	144.8500	144.8500	+0.458%	1	167	+26.476%
2025-10-06	144.1900	144.1900	144.1900	144.1900	+9.004%	1	167	+27.055%
2025-10-01	132.2800	132.2800	132.2800	132.2800	+2.328%	5	168	+38.494%
2025-09-29	127.5500	129.2700	127.5500	129.2700	-3.717%	3	168	+41.719%
2025-09-24	134.3100	134.3100	134.2600	134.2600	+6.556%	4	169	+36.452%
2025-09-22	122.9600	126.0000	122.9600	126.0000	+2.983%	2	169	+45.397%
2025-09-19	122.3500	122.3500	122.3500	122.3500	-2.230%	1	170	+49.734%
2025-09-17	123.8000	125.5000	123.8000	125.1400	+0.595%	5	169	+46.396%
2025-09-16	124.4400	124.4400	124.4000	124.4000	-9.395%	2	168	+47.267%
2025-09-11	128.0000	137.3000	128.0000	137.3000	+8.452%	5	170	+33.430%
2025-09-10	126.6000	126.6000	126.6000	126.6000	-3.726%	1	173	+44.708%
2025-09-09	116.6800	133.0000	112.5500	131.5000	+26.442%	22	173	+39.316%
2025-09-08	103.4000	104.0000	102.7900	104.0000	0.000%	7	177	+76.154%
2025-09-05	100.6600	104.0000	100.0000	104.0000	+6.122%	11	177	+76.154%
2025-09-04	97.7000	98.0000	96.4500	98.0000	+2.833%	9	180	+86.939%
2025-09-03	94.0000	95.3000	94.0000	95.3000	-3.931%	14	187	+92.235%
2025-09-02	98.4000	100.1400	98.4000	99.2000	+6.096%	18	178	+84.677%
2025-08-29	96.0800	97.0000	93.5000	93.5000	-1.475%	3	175	+95.936%
2025-08-27	94.6300	95.0000	94.6300	94.9000	+3.208%	3	175	+93.045%
2025-08-26	99.0000	99.0000	91.9500	91.9500	-4.468%	2	176	+99.239%
2025-08-25	96.2500	96.2500	96.2500	96.2500	-1.181%	1	176	+90.338%
2025-08-22	100.0100	100.0100	97.4000	97.4000	-0.612%	9	175	+88.090%
2025-08-21	98.0000	98.0000	98.0000	98.0000	+9.010%	3	168	+86.939%
2025-08-20	89.3000	92.3000	89.3000	89.9000	-5.617%	9	168	+103.782%
2025-08-19	98.3500	98.6000	95.2500	95.2500	-5.646%	5	169	+92.336%
2025-08-18	101.0000	107.7200	100.9500	100.9500	-0.893%	17	169	+81.476%
2025-08-15	94.5200	101.8600	92.7000	101.8600	+37.649%	51	166	+79.855%
2025-08-14	73.5400	75.2900	72.9500	74.0000	+0.122%	13	184	+147.568%
2025-08-13	70.0000	74.0800	70.0000	73.9100	+13.708%	18	186	+147.869%
2025-08-12	63.3000	67.2000	63.3000	65.0000	+6.908%	7	184	+181.846%
2025-08-11	62.0000	63.2700	60.8000	60.8000	+2.271%	16	187	+201.316%
2025-08-08	56.5000	59.4500	56.5000	59.4500	+9.585%	16	193	+208.158%
2025-08-07	55.0000	55.0900	52.5000	54.2500	-5.240%	12	192	+237.696%
2025-08-06	60.0000	60.0000	56.7100	57.2500	-3.294%	47	183	+220.000%
2025-08-05	54.0000	60.3000	53.0000	59.2000	+15.806%	23	164	+209.459%
2025-08-04	55.6500	55.6500	50.0000	51.1200	+2.404%	32	171	+258.372%
2025-08-01	55.2600	55.2600	48.7100	49.9200	-12.421%	74	154	+266.987%
2025-07-31	59.2800	59.4200	57.0000	57.0000	-12.777%	28	103	+221.404%
2025-07-30	64.5700	65.3500	64.5700	65.3500	-5.290%	2	117	+180.337%
2025-07-29	68.7500	72.7000	66.0500	69.0000	-18.324%	43	118	+165.507%
2025-07-28	84.3500	84.5500	84.3500	84.4800	-0.961%	3	101	+116.856%
2025-07-25	87.9500	87.9500	85.0000	85.3000	+2.401%	5	100	+114.771%
2025-07-24	85.0000	85.0000	83.0000	83.3000	-4.702%	3	97	+119.928%
2025-07-22	87.4100	87.4100	87.4100	87.4100	+1.817%	2	97	+109.587%
2025-07-21	86.0000	86.0000	85.8500	85.8500	+1.466%	7	95	+113.395%
2025-07-18	85.1500	85.1500	84.6100	84.6100	-4.879%	3	88	+116.523%
2025-07-17	88.9500	88.9500	88.9500	88.9500	-10.693%	1	85	+105.958%
2025-07-11	99.6000	99.6000	99.6000	99.6000	+0.912%	1	84	+83.936%
2025-07-10	98.8000	98.8000	98.7000	98.7000	+0.203%	2	83	+85.613%
2025-07-09	98.5000	98.5000	98.5000	98.5000	-9.633%	1	83	+85.990%
2025-07-03	107.0000	109.0000	107.0000	109.0000	-4.032%	5	83	+68.073%
2025-07-02	113.5800	113.5800	113.5800	113.5800	+1.683%	1	83	+61.296%
2025-06-13	112.6000	112.6000	111.6000	111.7000	-2.658%	30	83	+64.011%
2025-06-12	108.0700	114.7500	108.0700	114.7500	+10.390%	4	84	+59.651%
2025-06-11	103.9500	103.9500	103.9500	103.9500	+1.912%	2	85	+76.239%
2025-06-10	102.0000	102.0000	102.0000	102.0000	-5.556%	1	85	+79.608%
2025-06-06	103.3000	108.0000	103.1000	108.0000	+7.143%	6	86	+69.630%
2025-06-05	100.8000	100.8000	100.8000	100.8000	-8.902%	5	86	+81.746%
2025-06-02	114.5500	114.5500	110.4900	110.6500	+1.281%	4	83	+65.567%
2025-05-30	106.5000	109.2500	106.5000	109.2500	+2.103%	6	81	+67.689%
2025-05-28	105.7000	107.0000	105.7000	107.0000	+2.736%	11	81	+71.215%
2025-05-23	104.1500	104.1500	104.1500	104.1500	-5.146%	2	81	+75.900%
2025-05-22	100.1000	109.8000	100.1000	109.8000	-2.703%	12	81	+66.849%
2025-05-21	110.2000	112.8500	110.2000	112.8500	-8.252%	4	81	+62.339%
2025-05-20	119.9200	123.0000	118.5900	123.0000	+3.841%	5	80	+48.943%
2025-05-19	110.5000	118.4500	110.1500	118.4500	+19.526%	22	80	+54.664%
2025-05-16	92.6000	99.1000	88.4300	99.1000	+11.348%	324	80	+84.864%
2025-05-15	78.0000	89.0000	76.5000	89.0000	-20.833%	12	12	+105.843%
2025-05-14	115.0500	115.0500	112.4200	112.4200	-0.952%	5	6	+62.960%
2025-05-13	118.4100	118.4100	113.5000	113.5000	-32.227%	4	4	+61.410%
2025-05-12	167.3300	167.4700	167.3300	167.4700	0.000%	3	3	+9.393%