Dark

UNH20270115C410
UNH Jan 15 2027 410.00 Call (UNH270115C00410000)
option OPRA

EOD

Oct 2, 2025

38.50+11.272%(+3.90)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-02	38.1800	39.1100	36.8000	38.5000	+11.272%	48	1,806	0.000%
2025-10-01	36.2500	36.2500	34.6000	34.6000	-2.891%	4	1,774	+11.272%
2025-09-30	35.5000	35.6300	34.7800	35.6300	+2.326%	17	1,770	+8.055%
2025-09-29	35.2000	35.6000	34.7500	34.8200	+1.962%	6	1,768	+10.569%
2025-09-26	34.9000	34.9000	34.1500	34.1500	-11.871%	2	1,769	+12.738%
2025-09-24	38.2600	38.9500	37.2500	38.7500	+1.440%	97	1,768	-0.645%
2025-09-23	36.9000	38.2000	36.9000	38.2000	+19.189%	5	1,826	+0.785%
2025-09-22	32.0500	32.0500	32.0500	32.0500	-3.783%	1	1,825	+20.125%
2025-09-19	32.1500	33.7300	31.6000	33.3100	+5.013%	53	1,824	+15.581%
2025-09-18	31.7200	31.7200	31.7200	31.7200	-6.706%	5	1,790	+21.375%
2025-09-17	34.5700	34.5700	33.3500	34.0000	+1.100%	78	1,785	+13.235%
2025-09-16	36.9500	36.9500	33.6300	33.6300	-10.725%	14	1,721	+14.481%
2025-09-15	38.0000	38.0000	37.2500	37.6700	-2.460%	81	1,714	+2.203%
2025-09-12	40.0500	40.7500	38.6200	38.6200	-3.329%	21	1,712	-0.311%
2025-09-11	34.0900	40.9800	34.0900	39.9500	+15.030%	26	1,708	-3.630%
2025-09-10	33.9500	34.7300	33.3500	34.7300	-5.213%	18	1,716	+10.855%
2025-09-09	28.7000	37.5000	28.7000	36.6400	+42.291%	53	1,715	+5.076%
2025-09-08	25.0000	25.9500	25.0000	25.7500	+6.846%	29	1,728	+49.515%
2025-09-05	23.2500	24.5000	22.5500	24.1000	+8.853%	346	1,719	+59.751%
2025-09-04	21.7000	22.1800	21.3900	22.1400	+0.408%	157	1,633	+73.893%
2025-09-03	21.6700	22.3900	21.1500	22.0500	-2.217%	71	1,580	+74.603%
2025-09-02	23.3500	23.6500	22.5500	22.5500	+4.884%	21	1,549	+70.732%
2025-08-29	21.1000	21.5500	21.1000	21.5000	+4.369%	7	1,540	+79.070%
2025-08-28	22.0400	22.0400	19.4800	20.6000	-3.963%	60	1,540	+86.893%
2025-08-27	22.0000	22.0000	20.8000	21.4500	+4.890%	17	1,549	+79.487%
2025-08-26	23.0000	23.3500	20.4500	20.4500	-8.214%	31	1,556	+88.264%
2025-08-25	22.7400	23.0500	22.2400	22.2800	-1.850%	13	1,536	+72.801%
2025-08-22	23.6400	23.8500	22.7000	22.7000	-0.439%	24	1,527	+69.604%
2025-08-21	22.4200	23.0200	22.4200	22.8000	+9.668%	7	1,517	+68.860%
2025-08-20	21.9500	23.0000	20.3000	20.7900	-10.000%	9	1,516	+85.185%
2025-08-19	23.1000	23.1000	23.1000	23.1000	-14.444%	1	1,519	+66.667%
2025-08-18	24.8000	27.5700	24.8000	27.0000	+10.159%	5	1,520	+42.593%
2025-08-15	20.3000	26.1300	20.3000	24.5100	+53.188%	116	1,522	+57.079%
2025-08-14	16.0000	16.0000	15.5000	16.0000	+6.525%	6	1,518	+140.625%
2025-08-13	14.5000	15.5400	14.5000	15.0200	+11.259%	9	1,519	+156.325%
2025-08-12	13.6000	13.6000	13.5000	13.5000	+10.384%	10	1,521	+185.185%
2025-08-11	12.8500	12.8500	12.1000	12.2300	+12.202%	16	1,527	+214.800%
2025-08-08	10.2000	11.1000	10.2000	10.9000	+19.126%	8	1,531	+253.211%
2025-08-07	10.1500	10.1500	9.1500	9.1500	-12.019%	12	1,530	+320.765%
2025-08-06	10.8300	11.0000	10.4000	10.4000	-8.451%	75	1,539	+270.192%
2025-08-05	10.7500	11.5500	10.7500	11.3600	+17.113%	59	1,488	+238.908%
2025-08-04	9.1000	10.2000	9.1000	9.7000	+8.138%	159	1,433	+296.907%
2025-08-01	10.6000	10.6500	8.9700	8.9700	-15.775%	53	1,423	+329.208%
2025-07-31	14.0000	14.0000	10.1200	10.6500	-18.077%	78	1,389	+261.502%
2025-07-30	13.3500	13.4000	12.2000	13.0000	-5.797%	371	1,328	+196.154%
2025-07-29	16.0000	17.0000	13.7500	13.8000	-36.842%	587	1,251	+178.986%
2025-07-28	21.1800	21.8500	21.1800	21.8500	-3.104%	2	989	+76.201%
2025-07-25	23.0000	23.4500	21.9000	22.5500	+8.937%	11	987	+70.732%
2025-07-24	23.8500	23.8500	20.7000	20.7000	-13.389%	28	984	+85.990%
2025-07-23	23.7300	23.9000	23.7300	23.9000	+3.017%	2	973	+61.088%
2025-07-22	23.0000	23.2000	22.4500	23.2000	+0.870%	4	972	+65.948%
2025-07-21	23.0000	23.0000	23.0000	23.0000	+3.047%	4	973	+67.391%
2025-07-18	23.2500	23.2500	22.3200	22.3200	-5.102%	29	969	+72.491%
2025-07-17	24.9700	24.9700	22.8500	23.5200	-4.623%	13	972	+63.690%
2025-07-16	24.5300	24.6600	24.4000	24.6600	+3.180%	100	972	+56.123%
2025-07-15	24.3000	24.5500	23.9000	23.9000	-9.125%	7	874	+61.088%
2025-07-14	25.8000	26.5300	25.8000	26.3000	0.000%	3	869	+46.388%
2025-07-10	24.6500	26.3000	24.6500	26.3000	+1.938%	7	869	+46.388%
2025-07-09	25.7000	25.8500	25.7000	25.8000	-4.444%	4	867	+49.225%
2025-07-07	28.9000	29.0000	26.6000	27.0000	-11.330%	41	865	+42.593%
2025-07-03	31.0000	31.0000	30.4500	30.4500	-4.695%	8	846	+26.437%
2025-07-02	33.1000	33.9000	31.9500	31.9500	-9.567%	5	846	+20.501%
2025-07-01	35.3300	35.3300	35.3300	35.3300	+10.926%	2	848	+8.973%
2025-06-30	30.5000	31.8500	30.5000	31.8500	+6.879%	16	848	+20.879%
2025-06-27	29.0000	29.8000	29.0000	29.8000	+8.364%	2	838	+29.195%
2025-06-26	28.8000	28.8000	27.5000	27.5000	-3.846%	2	839	+40.000%
2025-06-24	27.9000	28.6000	27.8000	28.6000	-1.718%	73	839	+34.615%
2025-06-20	30.5000	30.5000	29.0600	29.1000	-11.145%	8	904	+32.302%
2025-06-18	32.0200	32.7500	31.7500	32.7500	+2.504%	229	874	+17.557%
2025-06-17	33.0000	33.1000	31.9500	31.9500	-4.911%	146	874	+20.501%
2025-06-16	33.5000	33.6000	33.2000	33.6000	-1.176%	40	807	+14.583%
2025-06-13	34.3000	35.6000	34.0000	34.0000	-4.709%	26	804	+13.235%
2025-06-12	35.6500	35.6800	35.6500	35.6800	+9.886%	2	792	+7.904%
2025-06-11	32.4700	32.4700	32.4700	32.4700	+4.742%	1	792	+18.571%
2025-06-09	31.7000	31.7000	30.7600	31.0000	+5.442%	25	792	+24.194%
2025-06-05	30.1300	30.1300	29.0800	29.4000	-8.411%	94	791	+30.952%
2025-06-04	31.9000	32.1000	31.7500	32.1000	-9.705%	9	775	+19.938%
2025-06-02	37.0000	37.0000	35.5500	35.5500	+9.385%	6	775	+8.298%
2025-05-29	33.9000	33.9000	32.4000	32.5000	-4.608%	15	771	+18.462%
2025-05-28	33.6200	34.2000	33.6200	34.0700	+8.331%	3	757	+13.003%
2025-05-27	31.5000	31.5000	30.2000	31.4500	-6.677%	22	756	+22.417%
2025-05-23	33.1200	33.7000	33.1100	33.7000	-6.259%	74	746	+14.243%
2025-05-22	37.0000	37.0000	35.3000	35.9500	-0.139%	12	746	+7.093%
2025-05-21	35.5000	38.4900	35.5000	36.0000	-13.148%	26	736	+6.944%
2025-05-20	40.9500	45.7000	40.9500	41.4500	+0.121%	14	724	-7.117%
2025-05-19	36.3000	41.8500	36.3000	41.4000	+20.000%	8	722	-7.005%
2025-05-16	31.3000	34.5000	30.0000	34.5000	+15.000%	54	721	+11.594%
2025-05-15	24.4500	30.0000	21.0500	30.0000	-14.773%	581	711	+28.333%
2025-05-14	39.3000	39.5000	35.0000	35.2000	+0.171%	20	185	+9.375%
2025-05-13	41.7000	41.7000	34.6500	35.1400	-44.835%	44	171	+9.562%
2025-05-09	63.7500	64.0000	63.0500	63.7000	-4.712%	14	152	-39.560%
2025-05-08	67.5000	67.5000	66.8500	66.8500	-1.691%	16	147	-42.408%
2025-05-07	68.3000	68.3000	65.3400	68.0000	-2.857%	10	131	-43.382%
2025-05-06	72.6500	72.6500	70.0000	70.0000	-7.895%	6	127	-45.000%
2025-05-05	74.4000	77.6000	74.4000	76.0000	+4.539%	21	121	-49.342%
2025-05-02	73.0000	73.0000	71.0000	72.7000	-2.677%	156	118	-47.043%
2025-05-01	74.5000	75.3500	73.1000	74.7000	-5.801%	41	140	-48.461%
2025-04-30	78.4500	79.5000	75.8000	79.3000	+1.928%	10	133	-51.450%
2025-04-29	80.1000	80.6500	77.8000	77.8000	+2.571%	32	123	-50.514%
2025-04-25	76.7500	76.7500	75.8500	75.8500	-9.788%	6	117	-49.242%
2025-04-24	84.0800	84.0800	84.0800	84.0800	-8.767%	3	114	-54.210%
2025-04-23	92.1600	92.1600	92.1600	92.1600	+5.145%	1	114	-58.225%
2025-04-22	81.9100	87.6500	81.8800	87.6500	-3.787%	23	113	-56.075%
2025-04-21	91.1000	91.1000	91.1000	91.1000	-11.913%	1	99	-57.739%
2025-04-17	108.5000	108.5000	103.4200	103.4200	-49.022%	52	46	-62.773%
2025-04-10	202.8700	202.8700	202.8700	202.8700	+72.861%	2	46	-81.022%
2025-02-28	115.3200	117.3600	115.3000	117.3600	+5.921%	26	46	-67.195%
2025-02-21	108.0000	110.8000	108.0000	110.8000	-40.427%	62	33	-65.253%
2025-01-13	185.9900	185.9900	185.9900	185.9900	0.000%	2	2	-79.300%