Dark

UNH20270115C610
UNH Jan 15 2027 610.00 Call (UNH270115C00610000)
option OPRA

EOD

Sep 24, 2026

0.2500+4.167%(+0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2500	0.2500	0.2500	0.2500	+4.167%	30	650	0.000%
2026-09-22	0.3200	0.3200	0.2400	0.2400	-20.000%	2	620	+4.167%
2026-09-21	0.2800	0.3000	0.2800	0.3000	+20.000%	7	621	-16.667%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-7.407%	20	621	0.000%
2026-09-15	0.2700	0.2700	0.2700	0.2700	-12.903%	1	601	-7.407%
2026-09-14	0.3100	0.3100	0.3100	0.3100	-3.125%	10	602	-19.355%
2026-09-11	0.3800	0.3800	0.3200	0.3200	-15.789%	85	592	-21.875%
2026-09-09	0.4000	0.4000	0.3800	0.3800	-35.593%	71	523	-34.211%
2026-09-03	0.4000	0.5900	0.4000	0.5900	+25.532%	23	502	-57.627%
2026-09-02	0.4700	0.4700	0.4700	0.4700	+2.174%	30	504	-46.809%
2026-09-01	0.4400	0.5000	0.4300	0.4600	-4.167%	35	504	-45.652%
2026-08-20	0.4800	0.4800	0.4800	0.4800	-36.842%	5	505	-47.917%
2026-08-17	0.7800	0.7800	0.7600	0.7600	-25.490%	34	500	-67.105%
2026-08-06	1.0200	1.0300	0.9900	1.0200	-27.660%	20	508	-75.490%
2026-08-05	0.9300	1.4100	0.9300	1.4100	-5.369%	4	500	-82.270%
2026-08-03	1.4900	1.4900	1.4900	1.4900	-37.917%	1	501	-83.221%
2026-07-29	2.5000	2.5000	2.4000	2.4000	-8.745%	30	501	-89.583%
2026-07-20	2.6300	2.6300	2.6300	2.6300	-36.627%	3	501	-90.494%
2026-07-17	4.1500	4.1500	4.1500	4.1500	-21.252%	1	501	-93.976%
2026-07-16	5.2000	5.5300	4.8500	5.2700	+44.384%	251	501	-95.256%
2026-07-07	3.6500	3.6500	3.6500	3.6500	+16.242%	1	353	-93.151%
2026-07-06	3.1400	3.1400	3.1400	3.1400	-12.778%	6	353	-92.038%
2026-07-02	3.5000	3.6000	3.5000	3.6000	+7.463%	20	356	-93.056%
2026-06-30	3.3500	3.3500	3.3500	3.3500	-1.471%	1	356	-92.537%
2026-06-25	3.4000	3.4000	3.3800	3.4000	+26.394%	29	356	-92.647%
2026-06-22	2.8200	2.8200	2.6900	2.6900	-22.029%	3	366	-90.706%
2026-06-15	3.4500	3.4500	3.4500	3.4500	+1.471%	5	372	-92.754%
2026-06-12	3.5000	3.5000	3.4000	3.4000	-15.000%	43	372	-92.647%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-1.235%	1	372	-93.750%
2026-06-08	3.8000	4.0500	3.7500	4.0500	+8.000%	28	372	-93.827%
2026-06-05	3.2000	3.7500	3.2000	3.7500	+12.613%	7	373	-93.333%
2026-06-04	3.3300	3.3300	3.3300	3.3300	+27.099%	1	377	-92.492%
2026-06-03	2.6700	2.6700	2.6200	2.6200	+6.073%	2	377	-90.458%
2026-05-28	2.4700	2.4700	2.4700	2.4700	-26.269%	5	378	-89.879%
2026-05-18	3.4500	3.4500	3.3500	3.3500	-2.899%	24	378	-92.537%
2026-05-15	3.6500	3.6500	3.4000	3.4500	-10.390%	49	378	-92.754%
2026-05-14	3.8000	3.9000	3.7300	3.8500	-0.773%	8	397	-93.506%
2026-05-13	3.2400	4.0500	3.2400	3.8800	+36.140%	30	386	-93.557%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+61.017%	1	386	-91.228%
2026-05-08	1.6800	1.7700	1.6800	1.7700	+31.111%	3	386	-85.876%
2026-05-07	1.3500	1.3500	1.3500	1.3500	+3.846%	1	389	-81.481%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+12.069%	1	390	-80.769%
2026-05-05	1.1600	1.1600	1.1600	1.1600	-20.000%	10	390	-78.448%
2026-04-28	1.2400	1.7000	1.2400	1.4500	+15.079%	7	380	-82.759%
2026-04-27	1.2500	1.2600	1.2500	1.2600	-13.103%	3	382	-80.159%
2026-04-24	1.3000	1.4500	1.3000	1.4500	+15.079%	17	381	-82.759%
2026-04-21	1.4800	1.4800	1.1400	1.2600	+40.000%	41	395	-80.159%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+28.571%	1	395	-72.222%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-1.408%	3	395	-64.286%
2026-04-15	0.7100	0.7100	0.7100	0.7100	+4.412%	3	395	-64.789%
2026-04-14	0.6800	0.6800	0.6800	0.6800	-27.660%	1	395	-63.235%
2026-04-13	0.9400	0.9400	0.9400	0.9400	+46.875%	1	395	-73.404%
2026-04-10	0.6400	0.6400	0.6400	0.6400	-25.581%	10	384	-60.938%
2026-04-07	0.8400	0.8600	0.8400	0.8600	-2.273%	2	384	-70.930%
2026-04-06	0.8800	0.8800	0.8800	0.8800	+60.000%	1	383	-71.591%
2026-03-31	0.5500	0.5500	0.5500	0.5500	-21.429%	1	384	-54.545%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-4.110%	1	383	-64.286%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-14.118%	1	383	-65.753%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-19.048%	1	383	-70.588%
2026-03-17	1.0500	1.0500	1.0500	1.0500	-4.545%	1	384	-76.190%
2026-03-13	1.1000	1.1000	1.1000	1.1000	-27.152%	3	384	-77.273%
2026-03-04	1.5100	1.5100	1.5100	1.5100	-8.485%	1	387	-83.444%
2026-02-27	1.6500	1.6500	1.6500	1.6500	+52.778%	1	386	-84.848%
2026-02-24	1.2000	1.2000	1.0800	1.0800	-25.517%	4	386	-76.852%
2026-02-12	1.4500	1.4500	1.4500	1.4500	+11.538%	1	386	-82.759%
2026-02-10	1.3000	1.3000	1.3000	1.3000	-25.714%	1	385	-80.769%
2026-02-02	1.7500	1.7500	1.7500	1.7500	+19.863%	1	384	-85.714%
2026-01-30	1.4600	1.4600	1.4600	1.4600	-30.144%	1	384	-82.877%
2026-01-28	1.9000	2.1700	1.9000	2.0900	+19.429%	70	384	-88.038%
2026-01-27	1.6500	1.9300	1.4000	1.7500	-52.186%	15	347	-85.714%
2026-01-21	3.8500	4.1000	3.6500	3.6600	+22.000%	27	349	-93.169%
2026-01-20	3.0000	3.0000	3.0000	3.0000	-22.078%	1	346	-91.667%
2026-01-07	3.8200	3.8500	3.8200	3.8500	-10.465%	3	346	-93.506%
2026-01-05	4.3000	4.3000	4.3000	4.3000	+7.500%	1	348	-94.186%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+19.403%	1	348	-93.750%
2025-12-29	3.4500	3.4500	3.3500	3.3500	-10.667%	27	348	-92.537%
2025-12-26	3.7500	3.7500	3.7500	3.7500	-6.250%	1	352	-93.333%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-30.435%	1	352	-93.750%
2025-12-12	5.7500	5.7500	5.7500	5.7500	+4.545%	1	352	-95.652%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+29.412%	1	352	-95.455%
2025-12-04	5.0200	5.0200	4.2500	4.2500	-28.571%	190	353	-94.118%
2025-12-03	5.9500	5.9500	5.9500	5.9500	+3.478%	1	331	-95.798%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+4.545%	1	330	-95.652%
2025-11-14	5.6500	5.6500	5.2500	5.5000	-19.118%	4	329	-95.455%
2025-11-13	6.9500	6.9500	6.8000	6.8000	-4.225%	2	331	-96.324%
2025-11-12	7.2000	7.5500	7.0500	7.1000	+19.328%	29	331	-96.479%
2025-11-10	5.8900	6.0500	5.8700	5.9500	-0.833%	23	320	-95.798%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-6.977%	2	337	-95.833%
2025-11-06	6.4500	6.4500	6.4500	6.4500	0.000%	1	336	-96.124%
2025-11-05	6.5500	6.6000	6.4000	6.4500	-14.000%	28	336	-96.124%
2025-11-04	7.3500	7.5000	7.3500	7.5000	-3.226%	6	345	-96.667%
2025-11-03	7.8500	7.8500	7.7500	7.7500	-3.125%	4	346	-96.774%
2025-10-30	8.4600	8.4600	8.0000	8.0000	-15.789%	3	346	-96.875%
2025-10-29	9.5500	9.6000	9.1000	9.5000	-19.286%	12	347	-97.368%
2025-10-28	10.9000	11.8000	10.0000	11.7700	+1.378%	207	353	-97.876%
2025-10-21	11.5000	11.6100	11.5000	11.6100	+2.743%	3	399	-97.847%
2025-10-20	11.0000	11.3000	11.0000	11.3000	+18.325%	7	401	-97.788%
2025-10-17	10.0000	10.1500	9.5500	9.5500	-16.957%	15	403	-97.382%
2025-10-15	11.2500	11.5000	11.2500	11.5000	+5.991%	200	408	-97.826%
2025-10-14	10.6300	11.2500	10.6300	10.8500	-0.276%	7	255	-97.696%
2025-10-13	10.3000	11.0700	10.3000	10.8800	+10.345%	11	251	-97.702%
2025-10-10	11.2000	11.2000	9.8600	9.8600	-15.365%	12	247	-97.465%
2025-10-09	11.6500	11.6500	11.6500	11.6500	+4.018%	2	251	-97.854%
2025-10-08	10.6000	11.2000	10.5700	11.2000	+14.286%	27	250	-97.768%
2025-10-07	9.5500	10.2300	9.5500	9.8000	+3.158%	100	257	-97.449%
2025-10-06	9.8300	10.0000	9.5000	9.5000	+3.149%	5	257	-97.368%
2025-10-03	8.7500	9.9300	8.7500	9.2100	+31.571%	8	255	-97.286%
2025-09-29	7.5000	7.5000	7.0000	7.0000	-6.040%	2	256	-96.429%
2025-09-25	7.7500	7.7500	7.4500	7.4500	-5.216%	2	256	-96.644%
2025-09-24	8.1000	8.1000	7.8600	7.8600	-3.321%	17	255	-96.819%
2025-09-23	8.1300	8.1300	8.1300	8.1300	+27.031%	1	253	-96.925%
2025-09-22	6.4500	6.5000	6.4000	6.4000	-3.759%	70	254	-96.094%
2025-09-19	6.0000	6.7000	5.9500	6.6500	+9.016%	98	287	-96.241%
2025-09-18	6.1000	6.1000	6.1000	6.1000	-6.154%	6	301	-95.902%
2025-09-16	7.0000	7.0000	6.2500	6.5000	-14.474%	33	295	-96.154%
2025-09-15	7.0000	7.6000	6.9000	7.6000	-1.935%	22	292	-96.711%
2025-09-12	8.0000	8.0000	7.7500	7.7500	+4.730%	20	300	-96.774%
2025-09-11	8.5000	8.5000	7.4000	7.4000	+10.448%	12	283	-96.622%
2025-09-10	6.2000	6.7000	6.2000	6.7000	-6.944%	9	280	-96.269%
2025-09-09	6.2000	7.2500	6.2000	7.2000	+46.939%	6	275	-96.528%
2025-09-08	5.3000	5.3000	4.9000	4.9000	+5.376%	8	273	-94.898%
2025-09-05	4.2500	4.6500	4.2500	4.6500	+3.333%	30	270	-94.624%
2025-09-04	4.4500	4.5000	4.3500	4.5000	+2.273%	14	267	-94.444%
2025-09-03	4.4000	4.4000	4.4000	4.4000	-2.222%	4	254	-94.318%
2025-09-02	4.5000	4.5000	4.5000	4.5000	+6.888%	4	250	-94.444%
2025-08-29	4.2500	4.3000	4.2000	4.2100	0.000%	17	237	-94.062%
2025-08-28	4.1500	4.2100	4.0500	4.2100	-0.941%	17	237	-94.062%
2025-08-27	4.6000	4.6000	4.2500	4.2500	-8.602%	19	232	-94.118%
2025-08-26	4.2500	4.8400	4.2500	4.6500	+2.198%	18	214	-94.624%
2025-08-25	4.7500	4.8000	4.5500	4.5500	+1.111%	12	217	-94.505%
2025-08-21	4.5000	4.5000	4.5000	4.5000	-2.174%	1	209	-94.444%
2025-08-20	5.1300	5.1300	4.3500	4.6000	-9.804%	35	208	-94.565%
2025-08-19	5.1000	5.1000	5.1000	5.1000	-8.929%	11	199	-95.098%
2025-08-18	5.7500	5.8500	5.6000	5.6000	+10.672%	36	198	-95.536%
2025-08-15	4.3600	5.3500	4.3600	5.0600	+44.571%	13	208	-95.059%
2025-08-14	3.4500	3.5000	3.4500	3.5000	-7.895%	14	196	-92.857%
2025-08-13	3.8000	3.8000	3.8000	3.8000	+26.667%	1	186	-93.421%
2025-08-12	2.8000	3.0000	2.8000	3.0000	+2.041%	11	185	-91.667%
2025-08-11	2.9400	2.9400	2.9400	2.9400	+33.636%	2	185	-91.497%
2025-08-08	2.2500	2.2500	2.2000	2.2000	+10.000%	12	185	-88.636%
2025-08-07	2.0000	2.0000	2.0000	2.0000	-23.954%	5	175	-87.500%
2025-08-05	2.6300	2.6300	2.6300	2.6300	+19.545%	1	175	-90.494%
2025-08-01	2.8000	2.8000	2.2000	2.2000	-18.216%	104	174	-88.636%
2025-07-31	2.9500	2.9500	2.5000	2.6900	-8.814%	8	83	-90.706%
2025-07-30	3.0500	3.0700	2.9500	2.9500	-11.940%	4	78	-91.525%
2025-07-29	4.5000	4.5000	3.3500	3.3500	-42.241%	12	76	-92.537%
2025-07-28	6.5000	6.5000	5.8000	5.8000	-7.200%	2	71	-95.690%
2025-07-25	6.2500	6.2500	6.2500	6.2500	-8.759%	2	71	-96.000%
2025-07-23	6.9000	6.9000	6.8500	6.8500	+8.730%	2	69	-96.350%
2025-07-18	6.3000	6.3000	6.3000	6.3000	+1.942%	8	70	-96.032%
2025-07-17	6.1800	6.1800	6.1800	6.1800	-6.364%	30	71	-95.955%
2025-07-15	6.6000	6.6000	6.6000	6.6000	0.000%	1	71	-96.212%
2025-07-08	6.6000	6.6000	6.6000	6.6000	+3.125%	2	70	-96.212%
2025-07-07	6.4000	6.4000	6.4000	6.4000	-14.094%	1	68	-96.094%
2025-07-02	7.4500	7.4500	7.4500	7.4500	-5.696%	2	68	-96.644%
2025-06-30	7.6000	7.9000	7.6000	7.9000	+13.669%	2	66	-96.835%
2025-06-27	6.9500	6.9500	6.9500	6.9500	+6.923%	1	67	-96.403%
2025-06-25	6.5000	6.5000	6.5000	6.5000	-4.832%	1	67	-96.154%
2025-06-24	6.8300	6.8300	6.8300	6.8300	-18.007%	1	66	-96.340%
2025-06-18	8.4500	8.4500	8.3200	8.3300	-2.000%	8	75	-96.999%
2025-06-11	8.5000	8.5000	8.5000	8.5000	+2.410%	10	75	-97.059%
2025-06-10	8.3000	8.3000	8.3000	8.3000	-6.109%	5	65	-96.988%
2025-06-03	8.8400	8.8400	8.8400	8.8400	-5.857%	1	62	-97.172%
2025-05-29	9.1100	9.3900	9.1100	9.3900	-3.196%	2	62	-97.338%
2025-05-23	9.7000	9.7000	9.7000	9.7000	-8.491%	2	61	-97.423%
2025-05-22	10.5000	10.6000	9.7100	10.6000	-4.505%	3	61	-97.642%
2025-05-21	11.1000	11.1000	11.1000	11.1000	-1.333%	1	62	-97.748%
2025-05-20	11.1000	11.2500	11.1000	11.2500	-3.017%	6	61	-97.778%
2025-05-19	10.3000	11.6400	10.3000	11.6000	+20.833%	3	60	-97.845%
2025-05-16	9.7000	10.2000	9.0200	9.6000	+6.667%	40	60	-97.396%
2025-05-15	7.4000	9.5000	7.4000	9.0000	-13.211%	40	50	-97.222%
2025-05-14	11.1500	11.8400	10.0000	10.3700	+11.505%	10	30	-97.589%
2025-05-13	11.5100	11.5100	9.3000	9.3000	-49.593%	8	25	-97.312%
2025-05-08	18.4500	18.4500	18.4500	18.4500	-3.655%	1	23	-98.645%
2025-05-02	19.1500	19.1500	19.1500	19.1500	-1.289%	2	22	-98.695%
2025-04-25	19.4000	19.4000	19.4000	19.4000	-12.297%	2	22	-98.711%
2025-04-22	22.1200	22.1200	22.1200	22.1200	-14.825%	1	22	-98.870%
2025-04-21	25.9700	25.9700	25.9700	25.9700	-22.012%	1	23	-99.037%
2025-04-17	29.5000	33.3000	29.5000	33.3000	-66.319%	3	24	-99.249%
2025-04-11	98.8700	98.8700	98.8700	98.8700	+43.706%	4	24	-99.747%
2025-04-08	85.0000	85.0000	68.8000	68.8000	+14.476%	15	23	-99.637%
2025-04-07	60.1000	60.1000	60.1000	60.1000	-3.609%	1	19	-99.584%
2025-04-03	60.1700	62.3500	60.1700	62.3500	+20.135%	6	20	-99.599%
2025-03-21	52.1000	52.1000	51.9000	51.9000	+4.743%	4	14	-99.518%
2025-03-20	49.5500	49.5500	49.5500	49.5500	+43.790%	1	14	-99.495%
2025-02-28	34.4600	34.4600	34.4600	34.4600	+16.814%	2	15	-99.275%
2025-02-21	28.6700	29.5000	28.6700	29.5000	-37.698%	12	15	-99.153%
2025-02-20	47.2300	47.3500	47.2300	47.3500	-6.107%	3	16	-99.472%
2025-02-18	50.4300	50.4300	50.4300	50.4300	-20.369%	3	17	-99.504%
2025-02-12	63.3300	63.3300	63.3300	63.3300	-4.045%	1	14	-99.605%
2025-01-28	66.0000	66.0000	66.0000	66.0000	+0.533%	1	13	-99.621%
2025-01-27	65.6500	65.6500	65.6500	65.6500	-8.361%	1	13	-99.619%
2025-01-15	71.6400	71.6400	71.6400	71.6400	+24.483%	1	12	-99.651%
2024-12-18	57.5000	57.5500	57.5000	57.5500	-24.276%	2	12	-99.566%
2024-12-10	76.0000	76.0000	76.0000	76.0000	-1.170%	1	11	-99.671%
2024-12-09	76.9000	76.9000	76.9000	76.9000	-34.464%	1	10	-99.675%
2024-11-11	117.3400	117.3400	117.3400	117.3400	+17.788%	1	10	-99.787%
2024-11-06	99.6200	99.6200	99.6200	99.6200	+30.683%	1	11	-99.749%
2024-10-30	76.7300	76.7300	76.2300	76.2300	-18.757%	5	10	-99.672%
2024-09-16	95.0500	95.0500	93.8300	93.8300	0.000%	5	5	-99.734%