Dark

UNH20270115C630
UNH Jan 15 2027 630.00 Call (UNH270115C00630000)
option OPRA

EOD

Aug 5, 2026

0.9700+8.989%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0200	1.0200	0.9700	0.9700	+8.989%	2	369	0.000%
2026-08-04	0.8900	0.8900	0.8900	0.8900	-38.621%	1	367	+8.989%
2026-07-30	1.4500	1.4500	1.4500	1.4500	-7.051%	1	367	-33.103%
2026-07-29	1.5600	1.5600	1.5600	1.5600	-11.864%	1	366	-37.821%
2026-07-24	1.7700	1.7700	1.6400	1.7700	-27.160%	17	365	-45.198%
2026-07-22	2.5000	2.5000	2.2800	2.4300	+4.741%	8	372	-60.082%
2026-07-21	2.3200	2.3200	2.3200	2.3200	+28.177%	1	370	-58.190%
2026-07-20	1.6300	1.8100	1.6300	1.8100	-52.368%	2	370	-46.409%
2026-07-16	3.4000	3.9000	3.4000	3.8000	+58.333%	13	369	-74.474%
2026-07-15	2.4000	2.4000	2.4000	2.4000	-12.727%	5	376	-59.583%
2026-07-14	2.8000	2.8000	2.7500	2.7500	0.000%	2	371	-64.727%
2026-07-08	2.7500	2.7500	2.7500	2.7500	-2.482%	1	369	-64.727%
2026-06-26	3.0000	3.1000	2.8200	2.8200	+4.059%	15	370	-65.603%
2026-06-25	2.8800	2.8800	2.7100	2.7100	+29.048%	29	374	-64.207%
2026-06-24	2.1000	2.1000	2.1000	2.1000	-7.489%	1	373	-53.810%
2026-06-23	2.2500	2.3100	2.2500	2.2700	-0.439%	45	372	-57.269%
2026-06-17	2.2700	2.2800	2.2700	2.2800	-12.308%	20	379	-57.456%
2026-06-16	2.6000	2.6000	2.6000	2.6000	-3.704%	1	379	-62.692%
2026-06-12	2.7000	2.7000	2.7000	2.7000	+2.273%	1	378	-64.074%
2026-06-11	2.6400	2.6400	2.6400	2.6400	-7.692%	3	378	-63.258%
2026-06-10	3.0000	3.0000	2.7300	2.8600	-3.378%	43	381	-66.084%
2026-06-09	3.1000	3.1000	2.9600	2.9600	-4.207%	3	379	-67.230%
2026-06-08	3.1500	3.2000	3.0900	3.0900	+12.364%	24	378	-68.608%
2026-06-05	2.6600	3.0000	2.6600	2.7500	+1.852%	48	378	-64.727%
2026-06-04	2.6000	2.7000	2.5300	2.7000	+30.435%	7	372	-64.074%
2026-06-03	2.1600	2.1600	2.0700	2.0700	+13.736%	3	373	-53.140%
2026-06-01	1.8000	1.8200	1.8000	1.8200	+7.692%	9	375	-46.703%
2026-05-28	1.6900	1.6900	1.6900	1.6900	-3.977%	1	376	-42.604%
2026-05-26	1.7600	1.7600	1.7600	1.7600	-19.635%	1	376	-44.886%
2026-05-18	2.2000	2.2000	2.1900	2.1900	-20.939%	12	375	-55.708%
2026-05-14	3.0600	3.0900	2.7700	2.7700	-3.147%	7	367	-64.982%
2026-05-13	2.8600	2.8600	2.8600	2.8600	+21.186%	1	363	-66.084%
2026-05-12	2.3100	2.3600	2.3100	2.3600	+62.759%	4	363	-58.898%
2026-05-08	1.2200	1.4500	1.2200	1.4500	+51.042%	11	363	-33.103%
2026-05-05	0.9600	0.9600	0.9600	0.9600	-4.000%	4	364	+1.042%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-9.091%	1	362	-3.000%
2026-04-29	1.1900	1.1900	1.1000	1.1000	+14.583%	61	362	-11.818%
2026-04-27	0.9600	0.9600	0.9600	0.9600	-11.927%	3	304	+1.042%
2026-04-24	1.0900	1.0900	1.0900	1.0900	-10.656%	1	304	-11.009%
2026-04-21	1.3500	1.3500	1.2200	1.2200	+48.780%	2	304	-20.492%
2026-04-20	0.8200	0.8200	0.8200	0.8200	+26.154%	1	304	+18.293%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-8.451%	3	304	+49.231%
2026-04-16	0.7100	0.7100	0.7100	0.7100	+29.091%	1	303	+36.620%
2026-04-08	0.5000	0.5500	0.5000	0.5500	-3.509%	2	303	+76.364%
2026-04-07	0.5700	0.5700	0.5700	0.5700	-17.391%	1	304	+70.175%
2026-04-06	0.6900	0.6900	0.6900	0.6900	-5.479%	1	304	+40.580%
2026-04-02	0.7300	0.7300	0.7300	0.7300	0.000%	1	303	+32.877%
2026-03-31	0.7300	0.7300	0.7300	0.7300	+35.185%	1	303	+32.877%
2026-03-27	0.4200	0.5400	0.4200	0.5400	-28.000%	2	304	+79.630%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-29.245%	1	305	+29.333%
2026-03-11	1.0600	1.0600	1.0600	1.0600	-22.628%	1	305	-8.491%
2026-03-10	1.3700	1.3700	1.3700	1.3700	+14.167%	1	305	-29.197%
2026-03-09	1.2000	1.2000	1.2000	1.2000	+2.564%	1	305	-19.167%
2026-03-06	1.1700	1.1700	1.1700	1.1700	-23.529%	1	305	-17.094%
2026-03-04	1.5300	1.5300	1.5300	1.5300	+15.909%	2	305	-36.601%
2026-02-25	1.3200	1.3200	1.3200	1.3200	-11.409%	1	302	-26.515%
2026-02-20	1.4900	1.4900	1.4900	1.4900	+11.194%	1	302	-34.899%
2026-02-13	1.4300	1.5700	1.2800	1.3400	+19.643%	15	304	-27.612%
2026-02-12	1.1200	1.1200	1.1200	1.1200	+2.752%	1	304	-13.393%
2026-02-11	1.0900	1.0900	1.0900	1.0900	+9.000%	1	304	-11.009%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-16.667%	1	304	-3.000%
2026-02-06	1.2600	1.2600	1.2000	1.2000	-17.808%	2	304	-19.167%
2026-02-05	1.4600	1.4600	1.4600	1.4600	+16.800%	2	304	-33.562%
2026-02-04	1.2500	1.2500	1.2500	1.2500	-10.714%	10	306	-22.400%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-8.497%	1	301	-30.714%
2026-01-29	1.5300	1.5300	1.5300	1.5300	-10.000%	1	300	-36.601%
2026-01-27	2.2000	2.2000	1.7000	1.7000	-39.286%	2	300	-42.941%
2026-01-23	2.8000	2.8000	2.8000	2.8000	-8.197%	1	299	-65.357%
2026-01-15	3.0500	3.0500	3.0500	3.0500	-8.408%	1	299	-68.197%
2026-01-08	3.3300	3.3300	3.3300	3.3300	-0.597%	1	299	-70.871%
2026-01-02	3.3500	3.3500	3.3500	3.3500	+3.077%	4	300	-71.045%
2025-12-19	3.2500	3.2500	3.2500	3.2500	-9.722%	1	300	-70.154%
2025-12-18	3.6400	3.6400	2.3900	3.6000	-8.397%	3	301	-73.056%
2025-12-17	3.8000	3.9300	3.8000	3.9300	-8.605%	51	302	-75.318%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-8.511%	1	291	-77.442%
2025-12-12	4.5000	4.7000	4.5000	4.7000	+10.588%	3	292	-79.362%
2025-12-04	4.2000	4.2500	4.2000	4.2500	+6.250%	2	291	-77.176%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-9.502%	6	292	-75.750%
2025-11-21	4.4200	4.4200	4.4200	4.4200	+5.238%	1	298	-78.054%
2025-11-20	4.2000	4.2000	4.2000	4.2000	-12.500%	1	298	-76.905%
2025-11-17	5.2000	5.2000	4.8000	4.8000	-17.241%	4	298	-79.792%
2025-11-13	5.8500	5.8500	5.8000	5.8000	+12.621%	2	298	-83.276%
2025-11-10	5.2000	5.2500	5.1500	5.1500	-2.830%	12	298	-81.165%
2025-11-07	5.3000	5.3000	5.3000	5.3000	-4.505%	1	288	-81.698%
2025-11-06	5.5000	5.5500	5.5000	5.5500	-0.893%	2	288	-82.523%
2025-11-05	5.8000	5.8000	5.6000	5.6000	-14.242%	19	289	-82.679%
2025-11-04	7.3000	7.3000	6.5300	6.5300	-5.772%	6	289	-85.145%
2025-11-03	6.9000	6.9300	6.8600	6.9300	+4.211%	21	290	-86.003%
2025-10-30	7.3000	7.3000	6.6500	6.6500	-17.391%	2	290	-85.414%
2025-10-29	8.0500	8.0500	8.0500	8.0500	-15.263%	2	291	-87.950%
2025-10-28	9.5000	9.5000	9.5000	9.5000	+11.111%	1	289	-89.789%
2025-10-27	8.4800	8.6000	8.4800	8.5500	-5.420%	6	293	-88.655%
2025-10-24	9.0800	9.0800	8.8500	9.0400	+13.000%	4	293	-89.270%
2025-10-22	8.0000	8.0000	8.0000	8.0000	-20.398%	1	295	-87.875%
2025-10-21	9.8000	10.0500	9.8000	10.0500	+4.145%	2	295	-90.348%
2025-10-20	9.5000	9.6500	9.5000	9.6500	+3.763%	2	295	-89.948%
2025-10-17	9.0000	9.3000	9.0000	9.3000	+3.333%	16	295	-89.570%
2025-10-14	8.9500	9.0000	8.9500	9.0000	-5.363%	2	288	-89.222%
2025-10-13	9.5000	9.6000	9.5000	9.5100	-3.255%	3	288	-89.800%
2025-10-09	10.4000	10.4000	9.8300	9.8300	-1.602%	2	288	-90.132%
2025-10-08	9.2000	9.9900	9.2000	9.9900	+21.091%	202	288	-90.290%
2025-10-07	8.0000	8.2500	8.0000	8.2500	+1.852%	2	302	-88.242%
2025-10-03	8.4000	8.6500	8.1000	8.1000	+8.000%	3	302	-88.025%
2025-10-02	6.5600	7.5000	6.5600	7.5000	+10.619%	2	303	-87.067%
2025-09-25	5.5000	6.9000	5.5000	6.7800	+18.947%	204	303	-85.693%
2025-09-19	5.8000	6.0000	5.7000	5.7000	-24.000%	4	151	-82.982%
2025-09-15	6.6000	7.5000	6.6000	7.5000	+15.385%	4	151	-87.067%
2025-09-12	6.5000	6.7000	6.5000	6.5000	-5.660%	5	151	-85.077%
2025-09-11	6.8900	6.8900	6.8900	6.8900	+17.577%	2	151	-85.922%
2025-09-10	5.8600	5.8600	5.8600	5.8600	-1.513%	1	153	-83.447%
2025-09-09	5.3500	6.0000	5.3500	5.9500	+29.913%	34	153	-83.697%
2025-09-08	4.3300	4.5800	4.3300	4.5800	+8.531%	2	152	-78.821%
2025-09-05	4.2200	4.2200	4.2200	4.2200	+12.533%	1	152	-77.014%
2025-08-29	3.7000	3.7500	3.7000	3.7500	-6.015%	3	152	-74.133%
2025-08-20	3.9900	3.9900	3.9900	3.9900	-1.481%	1	152	-75.689%
2025-08-19	4.5000	4.5000	4.0500	4.0500	-14.737%	6	152	-76.049%
2025-08-15	5.9000	5.9000	2.9000	4.7500	+32.312%	9	147	-79.579%
2025-08-14	3.8000	3.8000	2.8500	3.5900	+12.188%	6	145	-72.981%
2025-08-13	3.0000	3.2000	2.9400	3.2000	+33.891%	30	144	-69.688%
2025-08-11	2.3800	2.3900	2.3800	2.3900	+7.175%	2	116	-59.414%
2025-08-08	2.0000	2.2300	2.0000	2.2300	+15.544%	2	114	-56.502%
2025-08-07	1.9300	1.9300	1.9300	1.9300	-16.087%	1	115	-49.741%
2025-08-05	2.3500	2.6100	2.3000	2.3000	0.000%	18	115	-57.826%
2025-08-01	2.7200	2.7200	2.3000	2.3000	-13.858%	3	110	-57.826%
2025-07-31	2.8500	2.8500	2.6700	2.6700	-12.459%	5	109	-63.670%
2025-07-30	3.0500	3.0500	3.0500	3.0500	-10.294%	1	106	-68.197%
2025-07-29	3.4000	3.4000	3.4000	3.4000	-38.182%	1	106	-71.471%
2025-07-28	5.9000	5.9500	5.5000	5.5000	-5.983%	5	105	-82.364%
2025-07-24	6.2300	6.2900	5.8500	5.8500	-12.030%	25	105	-83.419%
2025-07-23	9.0000	9.0000	6.6500	6.6500	+10.282%	2	117	-85.414%
2025-07-22	5.8000	6.0300	5.8000	6.0300	+4.870%	12	116	-83.914%
2025-07-21	5.7500	5.7500	5.7500	5.7500	+6.481%	9	113	-83.130%
2025-07-18	5.6100	5.6100	5.4000	5.4000	-11.475%	5	113	-82.037%
2025-07-16	6.1000	6.1000	6.1000	6.1000	+7.965%	1	113	-84.098%
2025-07-15	5.9600	5.9600	5.6500	5.6500	+2.727%	41	112	-82.832%
2025-07-09	5.7600	5.7600	5.5000	5.5000	-7.563%	2	112	-82.364%
2025-07-08	5.9500	5.9500	5.9500	5.9500	-4.032%	2	111	-83.697%
2025-07-07	6.1000	6.2000	6.1000	6.2000	-7.463%	2	111	-84.355%
2025-06-27	6.3500	6.7000	6.1000	6.7000	+12.605%	6	111	-85.522%
2025-06-26	6.0000	6.0000	5.9500	5.9500	+1.190%	5	111	-83.697%
2025-06-25	5.8800	5.8800	5.8800	5.8800	-5.920%	3	115	-83.503%
2025-06-23	6.0800	6.2600	6.0800	6.2500	+0.806%	3	116	-84.480%
2025-06-20	6.2000	6.2000	6.2000	6.2000	-18.954%	2	116	-84.355%
2025-06-18	7.6500	7.6500	7.6500	7.6500	-6.135%	1	116	-87.320%
2025-06-16	8.1500	8.1500	8.1500	8.1500	-3.550%	3	116	-88.098%
2025-06-12	8.1500	8.5000	8.1500	8.4500	+5.493%	43	119	-88.521%
2025-06-11	8.0100	8.0100	8.0100	8.0100	+0.125%	1	102	-87.890%
2025-06-05	8.0000	8.0000	8.0000	8.0000	+4.031%	1	102	-87.875%
2025-06-03	7.6900	7.6900	7.6900	7.6900	-7.904%	3	102	-87.386%
2025-06-02	8.3500	8.3500	8.3500	8.3500	-7.222%	1	99	-88.383%
2025-05-22	9.7500	9.7500	9.0000	9.0000	-17.431%	25	99	-89.222%
2025-05-19	10.6500	10.9000	10.6500	10.9000	+21.111%	2	75	-91.101%
2025-05-16	8.8900	9.0000	8.6000	9.0000	+12.500%	10	75	-89.222%
2025-05-15	5.7500	8.5000	5.7500	8.0000	-14.439%	5	74	-87.875%
2025-05-14	10.0000	10.0000	9.2500	9.3500	+11.976%	6	74	-89.626%
2025-05-13	5.3000	9.7500	5.3000	8.3500	-44.147%	12	73	-88.383%
2025-05-12	14.9500	14.9500	14.9500	14.9500	-2.542%	1	71	-93.512%
2025-05-09	15.3400	15.3400	15.3400	15.3400	-4.543%	2	71	-93.677%
2025-05-08	16.2000	16.2000	16.0700	16.0700	-5.968%	2	70	-93.964%
2025-05-02	16.3200	17.0900	16.3200	17.0900	+3.576%	6	70	-94.324%
2025-04-25	16.5000	16.5000	16.5000	16.5000	-13.158%	2	68	-94.121%
2025-04-23	20.3000	20.3000	19.0000	19.0000	-3.111%	10	68	-94.895%
2025-04-21	21.0000	21.0000	19.6000	19.6100	-19.466%	3	58	-95.054%
2025-04-17	29.5000	29.5000	24.3500	24.3500	-64.333%	4	54	-96.016%
2025-04-08	68.2700	68.2700	68.2700	68.2700	+36.540%	4	54	-98.579%
2025-03-31	50.0000	50.0000	50.0000	50.0000	+9.529%	1	50	-98.060%
2025-03-21	45.5000	45.9000	45.5000	45.6500	+31.178%	8	50	-97.875%
2025-03-14	34.8000	34.8000	34.8000	34.8000	+13.725%	2	50	-97.213%
2025-03-05	30.6000	30.6000	30.6000	30.6000	+5.809%	2	49	-96.830%
2025-02-27	28.9200	28.9200	28.9200	28.9200	+1.652%	1	49	-96.646%
2025-02-26	28.4500	28.4500	28.4500	28.4500	+7.358%	2	48	-96.591%
2025-02-21	25.8500	26.5000	25.5000	26.5000	-32.996%	6	48	-96.340%
2025-02-18	39.5500	39.5500	39.5500	39.5500	-20.741%	1	47	-97.547%
2025-02-13	49.9000	49.9000	49.9000	49.9000	-0.260%	2	46	-98.056%
2025-02-10	50.8400	50.8400	50.0100	50.0300	-8.202%	14	46	-98.061%
2025-02-05	50.8000	54.5000	50.7700	54.5000	+2.637%	3	33	-98.220%
2025-01-30	53.1000	53.1000	53.1000	53.1000	-8.052%	2	31	-98.173%
2025-01-28	57.7500	57.7500	57.7500	57.7500	+17.140%	2	31	-98.320%
2025-01-24	49.4500	49.4500	49.3000	49.3000	-2.473%	8	29	-98.032%
2025-01-23	51.7000	51.7000	50.3000	50.5500	+5.864%	16	27	-98.081%
2025-01-22	47.7500	47.7500	47.7500	47.7500	-0.167%	2	11	-97.969%
2025-01-17	47.8300	47.8300	47.8300	47.8300	-9.499%	2	10	-97.972%
2025-01-07	52.6000	52.8500	52.6000	52.8500	-2.938%	4	10	-98.165%
2025-01-03	54.4500	54.4500	54.4500	54.4500	+5.954%	2	12	-98.219%
2024-12-24	51.3900	51.3900	51.3900	51.3900	+0.019%	1	14	-98.112%
2024-12-18	48.2100	52.4500	48.2100	51.3800	+17.521%	9	14	-98.112%
2024-12-17	39.9600	43.7200	39.9600	43.7200	-1.973%	2	9	-97.781%
2024-12-16	49.2300	51.2500	44.6000	44.6000	-8.980%	3	9	-97.825%
2024-12-12	49.0000	49.0000	49.0000	49.0000	-25.803%	5	9	-98.020%
2024-12-06	64.9500	66.0400	64.9500	66.0400	-8.048%	4	4	-98.531%
2024-10-21	71.7900	71.8200	71.7900	71.8200	+7.676%	5	4	-98.649%
2024-10-17	66.7000	66.7000	66.7000	66.7000	-15.377%	5	5	-98.546%
2024-09-27	78.8200	78.8200	78.8200	78.8200	+9.124%	10	5	-98.769%
2024-09-23	72.2300	72.2300	72.2300	72.2300	0.000%	5	5	-98.657%