Dark

UNH20270115C660
UNH Jan 15 2027 660.00 Call (UNH270115C00660000)
option OPRA

EOD

Sep 22, 2026

0.1800-21.739%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2500	0.2500	0.1800	0.1800	-21.739%	2	945	0.000%
2026-09-08	0.2300	0.2300	0.2300	0.2300	+15.000%	1	945	-21.739%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-41.176%	9	955	-10.000%
2026-08-27	0.3400	0.3400	0.3400	0.3400	0.000%	1	955	-47.059%
2026-08-20	0.3400	0.3600	0.3300	0.3400	-32.000%	6	955	-47.059%
2026-08-07	0.8100	0.8100	0.5000	0.5000	+16.279%	5	960	-64.000%
2026-08-06	0.4300	0.4300	0.4300	0.4300	-33.846%	6	965	-58.140%
2026-08-05	0.6500	0.6500	0.6500	0.6500	+18.182%	4	961	-72.308%
2026-08-04	0.5000	0.5500	0.5000	0.5500	-50.893%	2	961	-67.273%
2026-07-27	1.1200	1.1200	1.1200	1.1200	-30.000%	1	961	-83.929%
2026-07-21	1.8500	1.8500	1.6000	1.6000	+21.212%	3	961	-88.750%
2026-07-20	1.1800	1.3200	1.1300	1.3200	-33.668%	24	958	-86.364%
2026-07-16	2.5400	2.6200	1.9900	1.9900	+55.469%	6	973	-90.955%
2026-07-15	1.4700	1.5100	1.2800	1.2800	-36.000%	25	975	-85.938%
2026-07-07	2.0000	2.0000	2.0000	2.0000	0.000%	1	980	-91.000%
2026-07-01	1.4800	2.0000	1.4800	2.0000	+11.732%	6	980	-91.000%
2026-06-29	1.7600	1.7900	1.7600	1.7900	-2.186%	3	986	-89.944%
2026-06-25	1.8300	1.8300	1.8300	1.8300	+22.000%	1	983	-90.164%
2026-06-22	1.5000	1.5000	1.5000	1.5000	0.000%	12	983	-88.000%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-12.791%	1	971	-88.000%
2026-06-16	1.7200	1.7200	1.7200	1.7200	-7.027%	3	971	-89.535%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-2.632%	10	956	-90.270%
2026-06-12	1.8300	1.9000	1.8300	1.9000	-13.636%	29	956	-90.526%
2026-06-09	2.2000	2.2000	2.2000	2.2000	-4.348%	1	956	-91.818%
2026-06-08	2.3000	2.3000	2.3000	2.3000	+15.578%	1	955	-92.174%
2026-06-04	1.8000	2.0200	1.8000	1.9900	+50.758%	7	955	-90.955%
2026-06-01	1.2300	1.3200	1.2300	1.3200	-15.924%	5	956	-86.364%
2026-05-18	2.0000	2.0000	1.5300	1.5700	-21.500%	9	956	-88.535%
2026-05-15	1.2400	2.0200	1.2400	2.0000	+1.010%	21	956	-91.000%
2026-05-14	2.0500	2.0500	1.9800	1.9800	-17.155%	4	952	-90.909%
2026-05-13	1.8000	2.3900	1.8000	2.3900	+33.520%	36	951	-92.469%
2026-05-12	1.7400	1.7900	1.7400	1.7900	+65.741%	16	951	-89.944%
2026-05-11	1.0800	1.0800	1.0800	1.0800	+35.000%	1	951	-83.333%
2026-05-08	0.9200	0.9200	0.8000	0.8000	-6.977%	19	969	-77.500%
2026-04-28	0.8600	0.8600	0.8200	0.8600	+43.333%	4	988	-79.070%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-17.808%	1	988	-70.000%
2026-04-22	0.7500	0.7500	0.7300	0.7300	-5.195%	10	987	-75.342%
2026-04-21	0.7700	0.7700	0.7700	0.7700	+45.283%	2	977	-76.623%
2026-04-17	0.5500	0.5500	0.5300	0.5300	+6.000%	20	977	-66.038%
2026-04-16	0.5000	0.5000	0.5000	0.5000	0.000%	3	967	-64.000%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-31.507%	1	964	-64.000%
2026-04-14	0.5500	0.7300	0.5300	0.7300	+19.672%	4	963	-75.342%
2026-04-13	0.5000	0.6200	0.5000	0.6100	+32.609%	49	984	-70.492%
2026-04-08	0.5000	0.5000	0.4600	0.4600	-24.590%	11	984	-60.870%
2026-04-07	0.5800	0.6100	0.5800	0.6100	+29.787%	5	983	-70.492%
2026-03-31	0.4000	0.8800	0.4000	0.4700	+17.500%	86	984	-61.702%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,058	-55.000%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-9.836%	4	1,057	-67.273%
2026-03-20	0.6500	0.6500	0.6100	0.6100	-6.154%	5	1,053	-70.492%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-13.333%	2	1,050	-72.308%
2026-03-17	0.8000	0.8000	0.7500	0.7500	-8.537%	20	1,052	-76.000%
2026-03-12	0.8200	0.8200	0.8200	0.8200	0.000%	5	1,032	-78.049%
2026-03-11	0.8200	0.8200	0.8200	0.8200	+2.500%	1	1,027	-78.049%
2026-03-10	0.8000	0.8000	0.8000	0.8000	-36.000%	5	1,026	-77.500%
2026-03-02	1.0300	1.2500	1.0300	1.2500	+32.979%	4	1,026	-85.600%
2026-02-23	0.9400	0.9400	0.9400	0.9400	-14.545%	5	1,024	-80.851%
2026-02-19	1.1000	1.1000	1.1000	1.1000	+4.762%	3	1,029	-83.636%
2026-02-13	1.0900	1.2200	0.8000	1.0500	+5.000%	35	1,001	-82.857%
2026-02-09	1.0500	1.0500	1.0000	1.0000	+5.263%	20	1,001	-82.000%
2026-02-05	0.9000	1.1500	0.9000	0.9500	-3.061%	5	1,001	-81.053%
2026-02-04	1.0000	1.0200	0.9800	0.9800	-25.191%	23	996	-81.633%
2026-01-29	1.3100	1.3100	1.3100	1.3100	-2.963%	1	1,017	-86.260%
2026-01-28	1.5000	1.5500	1.3500	1.3500	+6.299%	33	1,017	-86.667%
2026-01-27	1.0000	1.4400	1.0000	1.2700	-36.500%	133	986	-85.827%
2026-01-26	2.1000	2.1000	2.0000	2.0000	-16.667%	11	935	-91.000%
2026-01-23	2.4000	2.4000	2.4000	2.4000	-2.041%	1	945	-92.500%
2026-01-22	2.5500	2.5500	2.4500	2.4500	+16.667%	2	945	-92.653%
2026-01-14	2.5000	2.5000	2.1000	2.1000	-17.647%	14	945	-91.429%
2026-01-08	2.5500	2.5500	2.5500	2.5500	+6.250%	2	935	-92.941%
2026-01-07	2.5000	2.5000	2.4000	2.4000	-31.232%	2	935	-92.500%
2026-01-06	3.0000	3.4900	3.0000	3.4900	+24.643%	2	935	-94.842%
2026-01-05	2.5000	2.8000	2.5000	2.8000	0.000%	4	931	-93.571%
2026-01-02	2.8000	2.8000	2.8000	2.8000	+19.658%	2	931	-93.571%
2025-12-31	2.3400	2.3400	2.3400	2.3400	-4.490%	10	921	-92.308%
2025-12-30	2.4300	2.4500	2.4300	2.4500	+33.152%	4	921	-92.653%
2025-12-29	1.8400	1.8400	1.8400	1.8400	-28.125%	7	921	-90.217%
2025-12-26	2.5600	2.5600	2.5600	2.5600	+19.070%	1	921	-92.969%
2025-12-23	2.1500	2.1500	2.1500	2.1500	-19.476%	1	922	-91.628%
2025-12-22	2.5000	2.6700	2.5000	2.6700	+0.755%	4	919	-93.258%
2025-12-19	2.6500	2.6500	2.6500	2.6500	-11.667%	2	919	-93.208%
2025-12-17	3.3500	3.3500	3.0000	3.0000	-16.667%	11	919	-94.000%
2025-12-11	3.6000	3.6000	3.6000	3.6000	+10.769%	833	918	-95.000%
2025-12-10	3.1000	3.5000	3.1000	3.2500	-1.515%	44	1,538	-94.462%
2025-12-09	3.4000	3.4000	3.3000	3.3000	-13.158%	3	1,500	-94.545%
2025-12-04	3.7500	3.8000	3.5000	3.8000	-5.000%	3	1,499	-95.263%
2025-12-03	4.0800	4.0800	4.0000	4.0000	+3.896%	2	1,496	-95.500%
2025-11-28	3.8500	3.8500	3.8500	3.8500	+1.050%	3	1,494	-95.325%
2025-11-26	4.0000	4.0000	3.8000	3.8100	+2.973%	3	1,490	-95.276%
2025-11-25	3.7000	3.7000	3.7000	3.7000	+2.778%	2	1,490	-95.135%
2025-11-24	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,488	-95.000%
2025-11-21	3.4000	3.4000	3.4000	3.4000	-5.817%	1	1,488	-94.706%
2025-11-20	2.5000	3.6100	2.5000	3.6100	+4.638%	12	1,487	-95.014%
2025-11-19	3.3000	3.5000	3.3000	3.4500	-6.757%	3	1,498	-94.783%
2025-11-17	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,495	-95.135%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-13.043%	1	1,494	-95.500%
2025-11-13	4.6000	4.6000	4.6000	4.6000	-3.158%	1	1,493	-96.087%
2025-11-11	4.7500	4.7500	4.7500	4.7500	+9.195%	2	1,492	-96.211%
2025-11-10	4.3500	4.3500	4.3500	4.3500	+0.230%	10	1,492	-95.862%
2025-11-07	4.3500	4.3500	4.3400	4.3400	-6.667%	2	1,492	-95.853%
2025-11-06	4.7000	4.7000	4.6500	4.6500	-2.105%	2	1,490	-96.129%
2025-11-05	4.8100	4.8100	4.7500	4.7500	-11.215%	3	1,488	-96.211%
2025-11-04	5.7500	5.7500	5.3500	5.3500	-10.535%	4	1,485	-96.636%
2025-11-03	5.8000	5.9800	5.8000	5.9800	+9.725%	2	1,482	-96.990%
2025-10-31	5.4500	5.4500	5.4500	5.4500	-5.546%	1	1,482	-96.697%
2025-10-30	5.6500	5.7700	5.6500	5.7700	-4.628%	2	1,481	-96.880%
2025-10-29	6.9500	8.2500	6.0500	6.0500	-16.781%	9	1,479	-97.025%
2025-10-28	7.6800	7.6800	7.2700	7.2700	-3.067%	3	1,470	-97.524%
2025-10-22	7.5000	7.5000	7.5000	7.5000	-6.250%	1	1,467	-97.600%
2025-10-17	7.3000	8.0000	7.3000	8.0000	+3.226%	53	1,466	-97.750%
2025-10-16	8.2500	8.2500	7.6000	7.7500	+0.649%	3	1,517	-97.677%
2025-10-15	7.7000	7.7000	7.7000	7.7000	-7.229%	1	1,518	-97.662%
2025-10-13	8.3000	8.3000	8.3000	8.3000	+15.278%	1	1,517	-97.831%
2025-10-10	8.0000	8.0000	7.2000	7.2000	-11.656%	4	1,516	-97.500%
2025-10-09	8.2000	8.7500	8.0500	8.1500	+5.844%	32	1,514	-97.791%
2025-10-08	7.8000	7.8000	7.6000	7.7000	+10.000%	4	1,513	-97.662%
2025-10-07	6.8000	7.0000	6.8000	7.0000	+2.190%	3	1,512	-97.429%
2025-10-06	6.5500	6.8800	6.5500	6.8500	+4.740%	14	1,512	-97.372%
2025-10-03	6.7000	7.0500	6.5400	6.5400	+12.759%	55	1,502	-97.248%
2025-10-02	5.8000	5.8000	5.8000	5.8000	+3.571%	1	1,453	-96.897%
2025-09-29	5.0500	5.6000	5.0500	5.6000	+12.000%	7	1,452	-96.786%
2025-09-26	5.6000	5.6000	5.0000	5.0000	-3.846%	3	1,455	-96.400%
2025-09-25	5.2000	5.2000	5.2000	5.2000	-7.143%	20	1,456	-96.538%
2025-09-24	5.4000	5.6000	5.4000	5.6000	+2.190%	23	1,476	-96.786%
2025-09-23	5.5000	5.7500	5.4800	5.4800	+19.130%	4	1,479	-96.715%
2025-09-22	4.7500	5.2500	4.6000	4.6000	+0.437%	6	1,481	-96.087%
2025-09-19	4.4000	4.6900	4.4000	4.5800	-2.553%	53	1,476	-96.070%
2025-09-18	4.8000	5.0000	4.6500	4.7000	-4.082%	7	1,423	-96.170%
2025-09-16	4.9000	4.9000	4.9000	4.9000	-2.970%	1	1,416	-96.327%
2025-09-15	5.2500	5.3500	4.9000	5.0500	-3.810%	21	1,417	-96.436%
2025-09-12	5.5900	5.5900	5.2500	5.2500	-0.943%	16	1,417	-96.571%
2025-09-11	5.4500	5.7000	5.3000	5.3000	+10.879%	3	1,413	-96.604%
2025-09-10	4.3500	4.9500	4.3500	4.7800	-0.417%	4	1,412	-96.234%
2025-09-09	3.9500	4.8000	3.9500	4.8000	+29.730%	2	1,409	-96.250%
2025-09-08	3.7000	3.7000	3.7000	3.7000	+11.782%	5	1,409	-95.135%
2025-09-02	3.3100	3.3100	3.3100	3.3100	+3.438%	2	1,414	-94.562%
2025-08-29	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,413	-94.375%
2025-08-28	3.1000	3.1000	3.1000	3.1000	-3.125%	201	1,413	-94.194%
2025-08-27	3.2000	3.2000	3.2000	3.2000	-5.882%	50	1,212	-94.375%
2025-08-22	3.7000	3.7000	3.4000	3.4000	+6.250%	18	1,164	-94.706%
2025-08-21	4.0000	4.0000	3.2000	3.2000	-7.246%	2	1,160	-94.375%
2025-08-20	3.4500	3.4500	3.4500	3.4500	+15.000%	2	1,158	-94.783%
2025-08-19	3.8000	3.8000	3.0000	3.0000	-29.245%	26	1,156	-94.000%
2025-08-18	4.4500	4.5500	4.2400	4.2400	+6.000%	50	1,130	-95.755%
2025-08-15	3.6000	4.0000	3.6000	4.0000	+34.228%	3	1,099	-95.500%
2025-08-14	3.3500	3.3500	2.9800	2.9800	+15.058%	2	1,098	-93.960%
2025-08-13	2.5900	2.5900	2.5900	2.5900	-5.818%	1	1,096	-93.050%
2025-08-11	2.3400	2.7500	1.8500	2.7500	+49.457%	22	1,096	-93.455%
2025-08-08	1.7700	2.6200	1.7700	1.8400	+22.667%	225	1,074	-90.217%
2025-08-07	2.0000	2.0000	1.5000	1.5000	-16.667%	206	849	-88.000%
2025-08-06	2.0000	2.0000	1.8000	1.8000	-17.051%	2	645	-90.000%
2025-08-05	2.4000	2.4000	2.1700	2.1700	+11.282%	100	645	-91.705%
2025-08-01	1.9500	1.9500	1.9500	1.9500	-18.750%	9	545	-90.769%
2025-07-31	2.5000	2.5000	2.4000	2.4000	-4.382%	2	545	-92.500%
2025-07-30	2.5000	2.7500	2.4000	2.5100	-13.149%	95	543	-92.829%
2025-07-29	4.0000	4.5000	2.8900	2.8900	-44.423%	160	468	-93.772%
2025-07-28	5.3600	5.3600	4.9500	5.2000	+6.122%	157	311	-96.538%
2025-07-25	5.0000	5.1000	4.9000	4.9000	-3.922%	3	306	-96.327%
2025-07-24	5.8000	5.8000	5.1000	5.1000	-5.028%	6	303	-96.471%
2025-07-23	5.3700	5.3700	5.3700	5.3700	+14.255%	9	301	-96.648%
2025-07-18	4.7000	4.7000	4.7000	4.7000	-4.082%	10	292	-96.170%
2025-07-16	5.0000	5.0000	4.9000	4.9000	-2.000%	2	292	-96.327%
2025-07-15	5.0000	5.0000	5.0000	5.0000	-4.762%	1	291	-96.400%
2025-07-14	5.3000	5.3000	5.1500	5.2500	+2.941%	4	290	-96.571%
2025-07-08	5.1000	5.2500	5.0500	5.1000	+0.990%	203	291	-96.471%
2025-07-07	5.5000	5.5000	5.0500	5.0500	-15.833%	201	357	-96.436%
2025-07-03	6.0000	6.0000	6.0000	6.0000	-7.692%	1	155	-97.000%
2025-07-02	6.5000	6.5000	6.5000	6.5000	+14.035%	1	155	-97.231%
2025-06-27	6.0000	7.6500	5.7000	5.7000	+16.327%	4	155	-96.842%
2025-06-25	5.1000	5.1000	4.9000	4.9000	-9.091%	2	152	-96.327%
2025-06-24	5.6000	5.6000	5.2300	5.3900	-23.000%	5	150	-96.660%
2025-06-12	7.0600	7.0600	7.0000	7.0000	+6.061%	2	147	-97.429%
2025-06-10	6.6000	6.6000	6.6000	6.6000	+8.197%	1	145	-97.273%
2025-06-09	6.1000	6.1000	6.1000	6.1000	-6.154%	1	145	-97.049%
2025-06-06	6.0000	6.5000	6.0000	6.5000	-2.985%	8	144	-97.231%
2025-06-05	6.8000	6.8000	6.7000	6.7000	+0.752%	2	140	-97.313%
2025-06-04	6.6500	6.6500	6.6500	6.6500	-6.338%	2	137	-97.293%
2025-06-03	7.1000	7.1000	7.1000	7.1000	-4.054%	1	137	-97.465%
2025-05-30	7.4000	7.4000	7.4000	7.4000	+7.246%	4	136	-97.568%
2025-05-29	6.9000	6.9000	6.9000	6.9000	+6.154%	1	134	-97.391%
2025-05-27	7.0000	7.0000	6.5000	6.5000	-12.162%	55	133	-97.231%
2025-05-23	7.4000	7.4000	7.4000	7.4000	-3.896%	2	79	-97.568%
2025-05-22	7.7000	7.7000	7.7000	7.7000	-1.282%	1	79	-97.662%
2025-05-21	8.0000	8.5000	7.8000	7.8000	-15.217%	3	78	-97.692%
2025-05-20	9.2000	9.2000	9.2000	9.2000	+2.222%	1	76	-98.043%
2025-05-19	9.0000	9.0000	9.0000	9.0000	+18.421%	1	76	-98.000%
2025-05-16	7.4500	7.6000	7.0400	7.6000	+16.923%	16	75	-97.632%
2025-05-15	6.2500	6.5000	6.0000	6.5000	-17.722%	40	69	-97.231%
2025-05-14	8.5600	8.5600	7.9000	7.9000	+10.490%	44	101	-97.722%
2025-05-13	9.9000	9.9000	7.1500	7.1500	-47.037%	45	58	-97.483%
2025-05-12	13.5000	13.5000	13.5000	13.5000	-0.808%	1	24	-98.667%
2025-05-08	13.6500	13.6500	13.6100	13.6100	-9.868%	2	24	-98.677%
2025-05-05	15.1000	15.1000	15.1000	15.1000	+10.461%	1	24	-98.808%
2025-05-02	13.6700	13.6700	13.6700	13.6700	-2.357%	2	24	-98.683%
2025-04-25	14.0000	14.0000	14.0000	14.0000	-12.171%	2	24	-98.714%
2025-04-23	16.0400	16.0400	15.9400	15.9400	-3.394%	5	24	-98.871%
2025-04-21	16.5000	16.5000	16.5000	16.5000	-23.256%	2	23	-98.909%
2025-04-17	24.4000	24.4000	21.5000	21.5000	-65.193%	12	24	-99.163%
2025-04-15	61.7700	61.7700	61.7700	61.7700	-15.638%	1	24	-99.709%
2025-04-11	73.9000	74.0700	73.2200	73.2200	+33.127%	12	25	-99.754%
2025-04-08	55.0000	55.0000	55.0000	55.0000	+128.500%	2	20	-99.673%
2025-02-21	23.3200	24.0700	22.9600	24.0700	-41.393%	24	18	-99.252%
2025-01-16	40.3200	41.6300	40.3200	41.0700	-10.795%	12	20	-99.562%
2024-12-11	51.6700	51.6700	44.9800	46.0400	-22.124%	5	12	-99.609%
2024-12-10	59.1200	59.1200	59.1200	59.1200	+13.257%	1	13	-99.696%
2024-12-09	52.4900	52.4900	52.2000	52.2000	+3.060%	2	13	-99.655%
2024-12-06	52.1000	52.1000	50.6500	50.6500	-40.165%	22	13	-99.645%
2024-11-08	84.6500	84.6500	84.6500	84.6500	+42.269%	10	8	-99.787%
2024-10-21	59.5000	59.5000	59.5000	59.5000	-1.490%	1	6	-99.697%
2024-10-16	60.4000	60.4000	60.4000	60.4000	-22.940%	5	5	-99.702%
2024-10-11	78.4300	78.4300	78.3800	78.3800	0.000%	10	5	-99.770%