Dark

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

EOD

Aug 5, 2026

1.41-5.369%(-0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9300	1.4100	0.9300	1.4100	-5.369%	4	500	0.000%
2026-08-03	1.4900	1.4900	1.4900	1.4900	-37.917%	1	501	-5.369%
2026-07-29	2.5000	2.5000	2.4000	2.4000	-8.745%	30	501	-41.250%
2026-07-20	2.6300	2.6300	2.6300	2.6300	-36.627%	3	501	-46.388%
2026-07-17	4.1500	4.1500	4.1500	4.1500	-21.252%	1	501	-66.024%
2026-07-16	5.2000	5.5300	4.8500	5.2700	+44.384%	251	501	-73.245%
2026-07-07	3.6500	3.6500	3.6500	3.6500	+16.242%	1	353	-61.370%
2026-07-06	3.1400	3.1400	3.1400	3.1400	-12.778%	6	353	-55.096%
2026-07-02	3.5000	3.6000	3.5000	3.6000	+7.463%	20	356	-60.833%
2026-06-30	3.3500	3.3500	3.3500	3.3500	-1.471%	1	356	-57.910%
2026-06-25	3.4000	3.4000	3.3800	3.4000	+26.394%	29	356	-58.529%
2026-06-22	2.8200	2.8200	2.6900	2.6900	-22.029%	3	366	-47.584%
2026-06-15	3.4500	3.4500	3.4500	3.4500	+1.471%	5	372	-59.130%
2026-06-12	3.5000	3.5000	3.4000	3.4000	-15.000%	43	372	-58.529%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-1.235%	1	372	-64.750%
2026-06-08	3.8000	4.0500	3.7500	4.0500	+8.000%	28	372	-65.185%
2026-06-05	3.2000	3.7500	3.2000	3.7500	+12.613%	7	373	-62.400%
2026-06-04	3.3300	3.3300	3.3300	3.3300	+27.099%	1	377	-57.658%
2026-06-03	2.6700	2.6700	2.6200	2.6200	+6.073%	2	377	-46.183%
2026-05-28	2.4700	2.4700	2.4700	2.4700	-26.269%	5	378	-42.915%
2026-05-18	3.4500	3.4500	3.3500	3.3500	-2.899%	24	378	-57.910%
2026-05-15	3.6500	3.6500	3.4000	3.4500	-10.390%	49	378	-59.130%
2026-05-14	3.8000	3.9000	3.7300	3.8500	-0.773%	8	397	-63.377%
2026-05-13	3.2400	4.0500	3.2400	3.8800	+36.140%	30	386	-63.660%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+61.017%	1	386	-50.526%
2026-05-08	1.6800	1.7700	1.6800	1.7700	+31.111%	3	386	-20.339%
2026-05-07	1.3500	1.3500	1.3500	1.3500	+3.846%	1	389	+4.444%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+12.069%	1	390	+8.462%
2026-05-05	1.1600	1.1600	1.1600	1.1600	-20.000%	10	390	+21.552%
2026-04-28	1.2400	1.7000	1.2400	1.4500	+15.079%	7	380	-2.759%
2026-04-27	1.2500	1.2600	1.2500	1.2600	-13.103%	3	382	+11.905%
2026-04-24	1.3000	1.4500	1.3000	1.4500	+15.079%	17	381	-2.759%
2026-04-21	1.4800	1.4800	1.1400	1.2600	+40.000%	41	395	+11.905%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+28.571%	1	395	+56.667%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-1.408%	3	395	+101.429%
2026-04-15	0.7100	0.7100	0.7100	0.7100	+4.412%	3	395	+98.592%
2026-04-14	0.6800	0.6800	0.6800	0.6800	-27.660%	1	395	+107.353%
2026-04-13	0.9400	0.9400	0.9400	0.9400	+46.875%	1	395	+50.000%
2026-04-10	0.6400	0.6400	0.6400	0.6400	-25.581%	10	384	+120.313%
2026-04-07	0.8400	0.8600	0.8400	0.8600	-2.273%	2	384	+63.953%
2026-04-06	0.8800	0.8800	0.8800	0.8800	+60.000%	1	383	+60.227%
2026-03-31	0.5500	0.5500	0.5500	0.5500	-21.429%	1	384	+156.364%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-4.110%	1	383	+101.429%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-14.118%	1	383	+93.151%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-19.048%	1	383	+65.882%
2026-03-17	1.0500	1.0500	1.0500	1.0500	-4.545%	1	384	+34.286%
2026-03-13	1.1000	1.1000	1.1000	1.1000	-27.152%	3	384	+28.182%
2026-03-04	1.5100	1.5100	1.5100	1.5100	-8.485%	1	387	-6.623%
2026-02-27	1.6500	1.6500	1.6500	1.6500	+52.778%	1	386	-14.545%
2026-02-24	1.2000	1.2000	1.0800	1.0800	-25.517%	4	386	+30.556%
2026-02-12	1.4500	1.4500	1.4500	1.4500	+11.538%	1	386	-2.759%
2026-02-10	1.3000	1.3000	1.3000	1.3000	-25.714%	1	385	+8.462%
2026-02-02	1.7500	1.7500	1.7500	1.7500	+19.863%	1	384	-19.429%
2026-01-30	1.4600	1.4600	1.4600	1.4600	-30.144%	1	384	-3.425%
2026-01-28	1.9000	2.1700	1.9000	2.0900	+19.429%	70	384	-32.536%
2026-01-27	1.6500	1.9300	1.4000	1.7500	-52.186%	15	347	-19.429%
2026-01-21	3.8500	4.1000	3.6500	3.6600	+22.000%	27	349	-61.475%
2026-01-20	3.0000	3.0000	3.0000	3.0000	-22.078%	1	346	-53.000%
2026-01-07	3.8200	3.8500	3.8200	3.8500	-10.465%	3	346	-63.377%
2026-01-05	4.3000	4.3000	4.3000	4.3000	+7.500%	1	348	-67.209%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+19.403%	1	348	-64.750%
2025-12-29	3.4500	3.4500	3.3500	3.3500	-10.667%	27	348	-57.910%
2025-12-26	3.7500	3.7500	3.7500	3.7500	-6.250%	1	352	-62.400%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-30.435%	1	352	-64.750%
2025-12-12	5.7500	5.7500	5.7500	5.7500	+4.545%	1	352	-75.478%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+29.412%	1	352	-74.364%
2025-12-04	5.0200	5.0200	4.2500	4.2500	-28.571%	190	353	-66.824%
2025-12-03	5.9500	5.9500	5.9500	5.9500	+3.478%	1	331	-76.303%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+4.545%	1	330	-75.478%
2025-11-14	5.6500	5.6500	5.2500	5.5000	-19.118%	4	329	-74.364%
2025-11-13	6.9500	6.9500	6.8000	6.8000	-4.225%	2	331	-79.265%
2025-11-12	7.2000	7.5500	7.0500	7.1000	+19.328%	29	331	-80.141%
2025-11-10	5.8900	6.0500	5.8700	5.9500	-0.833%	23	320	-76.303%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-6.977%	2	337	-76.500%
2025-11-06	6.4500	6.4500	6.4500	6.4500	0.000%	1	336	-78.140%
2025-11-05	6.5500	6.6000	6.4000	6.4500	-14.000%	28	336	-78.140%
2025-11-04	7.3500	7.5000	7.3500	7.5000	-3.226%	6	345	-81.200%
2025-11-03	7.8500	7.8500	7.7500	7.7500	-3.125%	4	346	-81.806%
2025-10-30	8.4600	8.4600	8.0000	8.0000	-15.789%	3	346	-82.375%
2025-10-29	9.5500	9.6000	9.1000	9.5000	-19.286%	12	347	-85.158%
2025-10-28	10.9000	11.8000	10.0000	11.7700	+1.378%	207	353	-88.020%
2025-10-21	11.5000	11.6100	11.5000	11.6100	+2.743%	3	399	-87.855%
2025-10-20	11.0000	11.3000	11.0000	11.3000	+18.325%	7	401	-87.522%
2025-10-17	10.0000	10.1500	9.5500	9.5500	-16.957%	15	403	-85.236%
2025-10-15	11.2500	11.5000	11.2500	11.5000	+5.991%	200	408	-87.739%
2025-10-14	10.6300	11.2500	10.6300	10.8500	-0.276%	7	255	-87.005%
2025-10-13	10.3000	11.0700	10.3000	10.8800	+10.345%	11	251	-87.040%
2025-10-10	11.2000	11.2000	9.8600	9.8600	-15.365%	12	247	-85.700%
2025-10-09	11.6500	11.6500	11.6500	11.6500	+4.018%	2	251	-87.897%
2025-10-08	10.6000	11.2000	10.5700	11.2000	+14.286%	27	250	-87.411%
2025-10-07	9.5500	10.2300	9.5500	9.8000	+3.158%	100	257	-85.612%
2025-10-06	9.8300	10.0000	9.5000	9.5000	+3.149%	5	257	-85.158%
2025-10-03	8.7500	9.9300	8.7500	9.2100	+31.571%	8	255	-84.691%
2025-09-29	7.5000	7.5000	7.0000	7.0000	-6.040%	2	256	-79.857%
2025-09-25	7.7500	7.7500	7.4500	7.4500	-5.216%	2	256	-81.074%
2025-09-24	8.1000	8.1000	7.8600	7.8600	-3.321%	17	255	-82.061%
2025-09-23	8.1300	8.1300	8.1300	8.1300	+27.031%	1	253	-82.657%
2025-09-22	6.4500	6.5000	6.4000	6.4000	-3.759%	70	254	-77.969%
2025-09-19	6.0000	6.7000	5.9500	6.6500	+9.016%	98	287	-78.797%
2025-09-18	6.1000	6.1000	6.1000	6.1000	-6.154%	6	301	-76.885%
2025-09-16	7.0000	7.0000	6.2500	6.5000	-14.474%	33	295	-78.308%
2025-09-15	7.0000	7.6000	6.9000	7.6000	-1.935%	22	292	-81.447%
2025-09-12	8.0000	8.0000	7.7500	7.7500	+4.730%	20	300	-81.806%
2025-09-11	8.5000	8.5000	7.4000	7.4000	+10.448%	12	283	-80.946%
2025-09-10	6.2000	6.7000	6.2000	6.7000	-6.944%	9	280	-78.955%
2025-09-09	6.2000	7.2500	6.2000	7.2000	+46.939%	6	275	-80.417%
2025-09-08	5.3000	5.3000	4.9000	4.9000	+5.376%	8	273	-71.224%
2025-09-05	4.2500	4.6500	4.2500	4.6500	+3.333%	30	270	-69.677%
2025-09-04	4.4500	4.5000	4.3500	4.5000	+2.273%	14	267	-68.667%
2025-09-03	4.4000	4.4000	4.4000	4.4000	-2.222%	4	254	-67.955%
2025-09-02	4.5000	4.5000	4.5000	4.5000	+6.888%	4	250	-68.667%
2025-08-29	4.2500	4.3000	4.2000	4.2100	0.000%	17	237	-66.508%
2025-08-28	4.1500	4.2100	4.0500	4.2100	-0.941%	17	237	-66.508%
2025-08-27	4.6000	4.6000	4.2500	4.2500	-8.602%	19	232	-66.824%
2025-08-26	4.2500	4.8400	4.2500	4.6500	+2.198%	18	214	-69.677%
2025-08-25	4.7500	4.8000	4.5500	4.5500	+1.111%	12	217	-69.011%
2025-08-21	4.5000	4.5000	4.5000	4.5000	-2.174%	1	209	-68.667%
2025-08-20	5.1300	5.1300	4.3500	4.6000	-9.804%	35	208	-69.348%
2025-08-19	5.1000	5.1000	5.1000	5.1000	-8.929%	11	199	-72.353%
2025-08-18	5.7500	5.8500	5.6000	5.6000	+10.672%	36	198	-74.821%
2025-08-15	4.3600	5.3500	4.3600	5.0600	+44.571%	13	208	-72.134%
2025-08-14	3.4500	3.5000	3.4500	3.5000	-7.895%	14	196	-59.714%
2025-08-13	3.8000	3.8000	3.8000	3.8000	+26.667%	1	186	-62.895%
2025-08-12	2.8000	3.0000	2.8000	3.0000	+2.041%	11	185	-53.000%
2025-08-11	2.9400	2.9400	2.9400	2.9400	+33.636%	2	185	-52.041%
2025-08-08	2.2500	2.2500	2.2000	2.2000	+10.000%	12	185	-35.909%
2025-08-07	2.0000	2.0000	2.0000	2.0000	-23.954%	5	175	-29.500%
2025-08-05	2.6300	2.6300	2.6300	2.6300	+19.545%	1	175	-46.388%
2025-08-01	2.8000	2.8000	2.2000	2.2000	-18.216%	104	174	-35.909%
2025-07-31	2.9500	2.9500	2.5000	2.6900	-8.814%	8	83	-47.584%
2025-07-30	3.0500	3.0700	2.9500	2.9500	-11.940%	4	78	-52.203%
2025-07-29	4.5000	4.5000	3.3500	3.3500	-42.241%	12	76	-57.910%
2025-07-28	6.5000	6.5000	5.8000	5.8000	-7.200%	2	71	-75.690%
2025-07-25	6.2500	6.2500	6.2500	6.2500	-8.759%	2	71	-77.440%
2025-07-23	6.9000	6.9000	6.8500	6.8500	+8.730%	2	69	-79.416%
2025-07-18	6.3000	6.3000	6.3000	6.3000	+1.942%	8	70	-77.619%
2025-07-17	6.1800	6.1800	6.1800	6.1800	-6.364%	30	71	-77.184%
2025-07-15	6.6000	6.6000	6.6000	6.6000	0.000%	1	71	-78.636%
2025-07-08	6.6000	6.6000	6.6000	6.6000	+3.125%	2	70	-78.636%
2025-07-07	6.4000	6.4000	6.4000	6.4000	-14.094%	1	68	-77.969%
2025-07-02	7.4500	7.4500	7.4500	7.4500	-5.696%	2	68	-81.074%
2025-06-30	7.6000	7.9000	7.6000	7.9000	+13.669%	2	66	-82.152%
2025-06-27	6.9500	6.9500	6.9500	6.9500	+6.923%	1	67	-79.712%
2025-06-25	6.5000	6.5000	6.5000	6.5000	-4.832%	1	67	-78.308%
2025-06-24	6.8300	6.8300	6.8300	6.8300	-18.007%	1	66	-79.356%
2025-06-18	8.4500	8.4500	8.3200	8.3300	-2.000%	8	75	-83.073%
2025-06-11	8.5000	8.5000	8.5000	8.5000	+2.410%	10	75	-83.412%
2025-06-10	8.3000	8.3000	8.3000	8.3000	-6.109%	5	65	-83.012%
2025-06-03	8.8400	8.8400	8.8400	8.8400	-5.857%	1	62	-84.050%
2025-05-29	9.1100	9.3900	9.1100	9.3900	-3.196%	2	62	-84.984%
2025-05-23	9.7000	9.7000	9.7000	9.7000	-8.491%	2	61	-85.464%
2025-05-22	10.5000	10.6000	9.7100	10.6000	-4.505%	3	61	-86.698%
2025-05-21	11.1000	11.1000	11.1000	11.1000	-1.333%	1	62	-87.297%
2025-05-20	11.1000	11.2500	11.1000	11.2500	-3.017%	6	61	-87.467%
2025-05-19	10.3000	11.6400	10.3000	11.6000	+20.833%	3	60	-87.845%
2025-05-16	9.7000	10.2000	9.0200	9.6000	+6.667%	40	60	-85.313%
2025-05-15	7.4000	9.5000	7.4000	9.0000	-13.211%	40	50	-84.333%
2025-05-14	11.1500	11.8400	10.0000	10.3700	+11.505%	10	30	-86.403%
2025-05-13	11.5100	11.5100	9.3000	9.3000	-49.593%	8	25	-84.839%
2025-05-08	18.4500	18.4500	18.4500	18.4500	-3.655%	1	23	-92.358%
2025-05-02	19.1500	19.1500	19.1500	19.1500	-1.289%	2	22	-92.637%
2025-04-25	19.4000	19.4000	19.4000	19.4000	-12.297%	2	22	-92.732%
2025-04-22	22.1200	22.1200	22.1200	22.1200	-14.825%	1	22	-93.626%
2025-04-21	25.9700	25.9700	25.9700	25.9700	-22.012%	1	23	-94.571%
2025-04-17	29.5000	33.3000	29.5000	33.3000	-66.319%	3	24	-95.766%
2025-04-11	98.8700	98.8700	98.8700	98.8700	+43.706%	4	24	-98.574%
2025-04-08	85.0000	85.0000	68.8000	68.8000	+14.476%	15	23	-97.951%
2025-04-07	60.1000	60.1000	60.1000	60.1000	-3.609%	1	19	-97.654%
2025-04-03	60.1700	62.3500	60.1700	62.3500	+20.135%	6	20	-97.739%
2025-03-21	52.1000	52.1000	51.9000	51.9000	+4.743%	4	14	-97.283%
2025-03-20	49.5500	49.5500	49.5500	49.5500	+43.790%	1	14	-97.154%
2025-02-28	34.4600	34.4600	34.4600	34.4600	+16.814%	2	15	-95.908%
2025-02-21	28.6700	29.5000	28.6700	29.5000	-37.698%	12	15	-95.220%
2025-02-20	47.2300	47.3500	47.2300	47.3500	-6.107%	3	16	-97.022%
2025-02-18	50.4300	50.4300	50.4300	50.4300	-20.369%	3	17	-97.204%
2025-02-12	63.3300	63.3300	63.3300	63.3300	-4.045%	1	14	-97.774%
2025-01-28	66.0000	66.0000	66.0000	66.0000	+0.533%	1	13	-97.864%
2025-01-27	65.6500	65.6500	65.6500	65.6500	-8.361%	1	13	-97.852%
2025-01-15	71.6400	71.6400	71.6400	71.6400	+24.483%	1	12	-98.032%
2024-12-18	57.5000	57.5500	57.5000	57.5500	-24.276%	2	12	-97.550%
2024-12-10	76.0000	76.0000	76.0000	76.0000	-1.170%	1	11	-98.145%
2024-12-09	76.9000	76.9000	76.9000	76.9000	-34.464%	1	10	-98.166%
2024-11-11	117.3400	117.3400	117.3400	117.3400	+17.788%	1	10	-98.798%
2024-11-06	99.6200	99.6200	99.6200	99.6200	+30.683%	1	11	-98.585%
2024-10-30	76.7300	76.7300	76.2300	76.2300	-18.757%	5	10	-98.150%
2024-09-16	95.0500	95.0500	93.8300	93.8300	0.000%	5	5	-98.497%