Dark

UNH20270115C640
UNH Jan 15 2027 640.00 Call (UNH270115C00640000)
option OPRA

EOD

Sep 22, 2026

0.1600+6.667%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2600	0.2600	0.1600	0.1600	+6.667%	3	1,288	0.000%
2026-09-21	0.2300	0.2300	0.1500	0.1500	-6.250%	4	1,287	+6.667%
2026-09-18	0.2600	0.2600	0.1600	0.1600	-48.387%	2	1,289	0.000%
2026-09-16	0.3100	0.3100	0.3100	0.3100	-3.125%	1	1,290	-48.387%
2026-09-03	0.2800	0.3200	0.2800	0.3200	+23.077%	16	1,291	-50.000%
2026-09-01	0.2600	0.2600	0.2600	0.2600	-23.529%	2	1,292	-38.462%
2026-08-27	0.3400	0.3400	0.3400	0.3400	-43.333%	1	1,293	-52.941%
2026-08-13	0.6000	0.6000	0.6000	0.6000	+13.208%	198	1,292	-73.333%
2026-08-12	0.4500	0.5500	0.4500	0.5300	-33.750%	17	1,292	-69.811%
2026-08-05	0.8700	0.8700	0.8000	0.8000	0.000%	8	1,309	-80.000%
2026-08-04	0.8000	0.8000	0.8000	0.8000	-12.088%	250	1,312	-80.000%
2026-07-31	0.9100	0.9100	0.9100	0.9100	-36.806%	10	1,312	-82.418%
2026-07-29	1.3200	1.4400	1.3200	1.4400	+11.628%	4	1,322	-88.889%
2026-07-27	1.3500	1.3500	1.2900	1.2900	-11.644%	451	1,324	-87.597%
2026-07-24	1.4100	1.4600	1.4100	1.4600	-5.806%	16	1,550	-89.041%
2026-07-20	1.5500	1.5500	1.5500	1.5500	-56.338%	1	1,546	-89.677%
2026-07-16	3.5400	3.5500	3.5400	3.5500	+47.917%	3	1,546	-95.493%
2026-07-14	2.4000	2.4000	2.4000	2.4000	-4.382%	1	1,546	-93.333%
2026-07-10	2.4500	2.5100	2.2900	2.5100	-7.380%	6	1,546	-93.625%
2026-07-09	2.8700	2.9300	2.6100	2.7100	-0.368%	111	1,547	-94.096%
2026-07-01	2.7200	2.7200	2.7200	2.7200	+11.020%	1	1,569	-94.118%
2026-06-26	2.5400	2.5400	2.4500	2.4500	+3.814%	4	1,569	-93.469%
2026-06-25	2.5900	2.5900	2.3600	2.3600	+19.192%	29	1,569	-93.220%
2026-06-23	1.9800	1.9800	1.9800	1.9800	+7.609%	1	1,568	-91.919%
2026-06-22	1.8100	1.8700	1.7900	1.8400	-9.804%	39	1,569	-91.304%
2026-06-17	2.0400	2.0400	2.0400	2.0400	-12.821%	20	1,583	-92.157%
2026-06-15	2.3400	2.3400	2.3400	2.3400	-2.092%	1	1,583	-93.162%
2026-06-12	2.4900	2.4900	2.3800	2.3900	-4.400%	23	1,583	-93.305%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-9.747%	1	1,583	-93.600%
2026-06-09	3.0500	3.0500	2.6000	2.7700	+0.362%	54	1,583	-94.224%
2026-06-08	2.7300	2.8300	2.7100	2.7600	+5.747%	43	1,562	-94.203%
2026-06-05	2.6400	2.6500	2.6100	2.6100	+64.151%	42	1,558	-93.870%
2026-05-26	1.5900	1.5900	1.5900	1.5900	+1.274%	1	1,557	-89.937%
2026-05-22	1.5700	1.5700	1.5700	1.5700	-18.229%	1	1,557	-89.809%
2026-05-18	2.0400	2.0400	1.8900	1.9200	-27.273%	983	1,558	-91.667%
2026-05-14	2.7100	2.7200	2.6400	2.6400	-5.714%	1,860	1,948	-93.939%
2026-05-13	2.4000	2.9600	2.4000	2.8000	+29.032%	44	290	-94.286%
2026-05-12	1.4900	2.1700	1.4900	2.1700	+66.923%	16	290	-92.627%
2026-05-08	1.3000	1.3000	1.3000	1.3000	+44.444%	2	290	-87.692%
2026-05-06	0.8900	0.9000	0.8900	0.9000	-14.286%	11	292	-82.222%
2026-04-28	1.1200	1.1400	1.0500	1.0500	+5.000%	18	291	-84.762%
2026-04-27	1.0000	1.0000	1.0000	1.0000	+17.647%	1	300	-84.000%
2026-04-21	0.8600	0.8600	0.8500	0.8500	+13.333%	37	328	-81.176%
2026-04-17	0.7600	0.7900	0.6400	0.7500	-14.773%	32	328	-78.667%
2026-04-14	0.6300	0.8800	0.6300	0.8800	+57.143%	2	308	-81.818%
2026-04-13	0.5600	0.5700	0.5600	0.5600	+9.804%	13	300	-71.429%
2026-04-09	0.5200	0.5200	0.5100	0.5100	-21.538%	3	300	-68.627%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-8.451%	2	302	-75.385%
2026-04-07	0.8900	0.8900	0.7100	0.7100	+1.429%	3	301	-77.465%
2026-03-27	0.7000	0.7000	0.7000	0.7000	+14.754%	2	298	-77.143%
2026-03-26	0.6100	0.6100	0.6100	0.6100	-4.688%	5	298	-73.770%
2026-03-24	0.7500	0.7500	0.6400	0.6400	+4.918%	2	293	-75.000%
2026-03-23	0.7000	0.7000	0.6000	0.6100	-16.438%	13	292	-73.770%
2026-03-20	0.7300	0.7300	0.7300	0.7300	-8.750%	1	288	-78.082%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-21.569%	2	288	-80.000%
2026-03-10	1.0200	1.0200	1.0200	1.0200	-17.742%	1	286	-84.314%
2026-03-09	1.2400	1.2400	1.2400	1.2400	+18.095%	6	285	-87.097%
2026-02-24	1.0500	1.0500	1.0500	1.0500	-21.053%	1	279	-84.762%
2026-02-13	1.3900	1.3900	1.3200	1.3300	+13.675%	6	278	-87.970%
2026-02-10	1.1700	1.1700	1.1700	1.1700	+1.739%	1	278	-86.325%
2026-02-09	1.1500	1.1500	1.1500	1.1500	-0.862%	2	278	-86.087%
2026-02-04	1.1600	1.1600	1.1600	1.1600	-7.200%	10	276	-86.207%
2026-02-03	1.2500	1.2500	1.2500	1.2500	-7.407%	1	280	-87.200%
2026-02-02	1.2800	1.3500	1.2800	1.3500	-10.000%	3	281	-88.148%
2026-01-30	1.5000	1.5000	1.5000	1.5000	-3.226%	2	282	-89.333%
2026-01-29	1.5500	1.5500	1.5500	1.5500	-1.274%	1	282	-89.677%
2026-01-28	1.5700	1.5700	1.5700	1.5700	+1.948%	3	282	-89.809%
2026-01-27	1.1500	1.6500	1.1500	1.5400	-37.652%	47	279	-89.610%
2026-01-26	2.4700	2.4700	2.4700	2.4700	-21.587%	1	268	-93.522%
2026-01-22	3.1500	3.1500	3.1500	3.1500	+26.000%	1	269	-94.921%
2026-01-16	2.5000	2.5000	2.5000	2.5000	0.000%	1	268	-93.600%
2026-01-05	2.5000	2.5000	2.5000	2.5000	-7.749%	5	263	-93.600%
2025-12-23	2.5000	2.7100	2.5000	2.7100	-9.667%	3	263	-94.096%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-31.818%	1	263	-94.667%
2025-12-03	4.4000	4.4000	4.4000	4.4000	+12.821%	2	263	-96.364%
2025-11-19	3.9000	3.9000	3.9000	3.9000	-13.333%	1	261	-95.897%
2025-11-18	3.9000	4.5000	3.9000	4.5000	-4.255%	3	261	-96.444%
2025-11-17	4.7000	4.7000	4.7000	4.7000	+6.818%	1	258	-96.596%
2025-11-14	4.4000	4.4000	4.4000	4.4000	-16.190%	1	258	-96.364%
2025-11-06	5.2500	5.2500	5.2500	5.2500	-12.500%	1	258	-96.952%
2025-11-05	6.0000	6.0000	6.0000	6.0000	-17.241%	1	258	-97.333%
2025-10-31	7.2500	7.2500	7.2500	7.2500	-3.974%	1	258	-97.793%
2025-10-29	7.8000	7.8000	7.5500	7.5500	-12.107%	6	258	-97.881%
2025-10-23	8.5900	8.5900	8.5900	8.5900	+7.375%	1	258	-98.137%
2025-10-10	9.3000	9.3000	8.0000	8.0000	-16.230%	3	258	-98.000%
2025-10-09	9.5000	9.5500	9.5000	9.5500	+10.405%	2	255	-98.325%
2025-10-08	9.0000	9.0000	8.6500	8.6500	+8.125%	3	256	-98.150%
2025-10-06	8.0000	8.0000	8.0000	8.0000	+0.629%	1	258	-98.000%
2025-10-03	7.7800	8.1000	7.7300	7.9500	+18.657%	64	259	-97.987%
2025-10-02	6.7000	6.7000	6.7000	6.7000	+97.059%	1	291	-97.612%
2025-10-01	6.0000	6.0000	3.4000	3.4000	-45.161%	3	292	-95.294%
2025-09-29	6.2000	6.2000	6.2000	6.2000	+3.333%	2	293	-97.419%
2025-09-25	6.0000	6.0000	6.0000	6.0000	-5.512%	11	295	-97.333%
2025-09-24	6.2200	6.3500	6.2100	6.3500	-1.855%	35	306	-97.480%
2025-09-23	5.6000	6.7000	5.6000	6.4700	+21.161%	22	327	-97.527%
2025-09-19	4.9000	5.4000	4.9000	5.3400	+3.689%	14	337	-97.004%
2025-09-18	5.3500	5.3500	5.1500	5.1500	-2.830%	7	326	-96.893%
2025-09-17	5.3000	5.3000	5.3000	5.3000	-7.180%	1	330	-96.981%
2025-09-16	5.7100	5.7100	5.7100	5.7100	+0.175%	1	329	-97.198%
2025-09-15	6.0000	8.3200	5.7000	5.7000	-7.317%	7	329	-97.193%
2025-09-12	6.1000	6.1500	6.1000	6.1500	+12.844%	2	327	-97.398%
2025-09-09	5.1000	5.5000	4.8500	5.4500	+39.386%	209	327	-97.064%
2025-09-04	3.9100	3.9100	3.9100	3.9100	+8.611%	20	392	-95.908%
2025-08-20	3.6000	3.6000	3.6000	3.6000	-11.111%	3	372	-95.556%
2025-08-19	4.1600	4.1600	4.0500	4.0500	-17.008%	4	375	-96.049%
2025-08-15	4.5500	5.1500	4.0200	4.8800	+65.424%	30	379	-96.721%
2025-08-13	3.1300	3.1300	2.9500	2.9500	+5.357%	2	379	-94.576%
2025-08-12	2.8000	2.8000	2.8000	2.8000	+54.696%	2	379	-94.286%
2025-08-08	1.9100	1.9100	1.8100	1.8100	+1.117%	2	377	-91.160%
2025-08-07	1.7100	1.9300	1.7100	1.7900	-18.636%	8	378	-91.061%
2025-08-05	2.2000	2.2000	2.2000	2.2000	+12.821%	1	371	-92.727%
2025-08-04	2.0600	2.1600	1.9500	1.9500	-22.000%	142	371	-91.795%
2025-07-31	2.5000	2.5000	2.5000	2.5000	-10.714%	1	303	-93.600%
2025-07-30	2.9300	2.9300	2.8000	2.8000	-11.111%	10	302	-94.286%
2025-07-29	4.1600	4.9000	3.1500	3.1500	-43.345%	142	292	-94.921%
2025-07-21	5.6500	5.6500	5.5500	5.5600	-0.714%	54	229	-97.122%
2025-07-16	5.6000	5.6000	5.6000	5.6000	-3.448%	1	182	-97.143%
2025-07-11	5.8000	5.8000	5.8000	5.8000	+0.870%	1	182	-97.241%
2025-07-07	5.7500	5.7500	5.7500	5.7500	-14.179%	3	182	-97.217%
2025-07-02	6.7000	6.7000	6.7000	6.7000	-8.844%	1	182	-97.612%
2025-07-01	7.6000	7.6000	6.8000	7.3500	+20.492%	13	183	-97.823%
2025-06-30	6.1000	6.1000	6.1000	6.1000	+4.096%	3	188	-97.377%
2025-06-23	5.5000	5.8600	5.5000	5.8600	-20.272%	2	185	-97.270%
2025-06-16	7.3500	7.3500	7.3500	7.3500	+9.375%	1	184	-97.823%
2025-06-05	6.7500	6.7500	6.7200	6.7200	-6.667%	5	184	-97.619%
2025-06-04	7.2000	7.2000	7.2000	7.2000	-4.000%	1	181	-97.778%
2025-05-29	7.5000	7.5000	7.5000	7.5000	-22.280%	1	181	-97.867%
2025-05-20	9.6000	9.6500	9.6000	9.6500	+1.259%	2	182	-98.342%
2025-05-19	9.4900	9.5300	9.4900	9.5300	+14.132%	2	181	-98.321%
2025-05-16	8.0000	8.3500	7.3500	8.3500	+4.375%	12	180	-98.084%
2025-05-15	6.7900	8.2000	6.6200	8.0000	-15.789%	9	178	-98.000%
2025-05-14	9.5000	9.5000	9.5000	9.5000	+13.772%	1	176	-98.316%
2025-05-13	8.6500	10.5000	8.3500	8.3500	-42.414%	7	176	-98.084%
2025-05-12	14.2000	14.5000	14.2000	14.5000	-3.333%	2	174	-98.897%
2025-05-08	14.9000	15.0000	14.9000	15.0000	-13.545%	4	174	-98.933%
2025-05-05	17.3500	17.3500	17.3500	17.3500	+4.518%	1	174	-99.078%
2025-05-01	16.5900	16.6000	16.5900	16.6000	-5.682%	4	174	-99.036%
2025-04-30	15.9200	17.6000	15.9200	17.6000	+12.460%	4	178	-99.091%
2025-04-25	15.5400	15.6500	15.5400	15.6500	-26.075%	6	175	-98.978%
2025-04-21	21.1700	21.1700	21.1700	21.1700	-11.975%	1	177	-99.244%
2025-04-17	24.0000	24.0500	24.0000	24.0500	-65.470%	3	178	-99.335%
2025-04-15	69.6500	69.6500	69.6500	69.6500	+21.915%	2	178	-99.770%
2025-04-08	57.9500	59.1500	57.1300	57.1300	+32.860%	4	176	-99.720%
2025-04-07	43.0000	43.0000	43.0000	43.0000	-1.826%	1	174	-99.628%
2025-03-24	43.8000	43.8000	43.8000	43.8000	+12.308%	50	174	-99.635%
2025-03-18	39.0000	39.0000	39.0000	39.0000	+39.635%	1	124	-99.590%
2025-02-28	27.9300	27.9300	27.9300	27.9300	+9.529%	2	124	-99.427%
2025-02-25	25.5000	25.5000	25.5000	25.5000	-1.923%	1	125	-99.373%
2025-02-24	26.0000	26.0000	26.0000	26.0000	+8.333%	2	125	-99.385%
2025-02-21	24.0000	24.0000	24.0000	24.0000	-35.310%	2	125	-99.333%
2025-02-18	39.7000	39.7000	37.1000	37.1000	-24.685%	12	125	-99.569%
2025-02-11	49.5000	49.9600	49.2600	49.2600	+3.162%	25	113	-99.675%
2025-02-07	47.7300	47.9500	47.6400	47.7500	-11.212%	78	88	-99.665%
2025-01-28	53.7800	53.7800	53.7800	53.7800	+8.625%	1	55	-99.702%
2025-01-23	49.5100	49.5100	49.5100	49.5100	+8.957%	1	56	-99.677%
2025-01-21	45.4400	45.4400	45.4400	45.4400	-8.202%	2	55	-99.648%
2025-01-06	49.5000	49.5000	49.5000	49.5000	+22.222%	1	55	-99.677%
2024-12-17	40.2000	40.7800	38.5000	40.5000	-5.108%	53	55	-99.605%
2024-12-16	42.6800	42.6800	42.6800	42.6800	-34.237%	2	3	-99.625%
2024-12-09	64.9000	64.9000	64.9000	64.9000	-21.133%	1	3	-99.753%
2024-11-06	82.2400	82.2900	82.2400	82.2900	+21.767%	5	2	-99.806%
2024-10-21	67.6100	67.6100	67.5800	67.5800	+12.633%	5	5	-99.763%
2024-10-15	60.0000	60.0000	60.0000	60.0000	-26.758%	1	1	-99.733%
2024-10-03	81.9200	81.9200	81.9200	81.9200	+9.636%	5	5	-99.805%
2024-09-27	74.7200	74.7200	74.7200	74.7200	0.000%	10	5	-99.786%