Dark

UNH20270115C670
UNH Jan 15 2027 670.00 Call (UNH270115C00670000)
option OPRA

Inactive

Jul 24, 2026

1.00-2.913%(-0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.0600	1.0600	1.0000	1.0000	-2.913%	10	191	0.000%
2026-07-23	1.0300	1.0300	1.0300	1.0300	-23.134%	1	201	-2.913%
2026-07-22	1.4900	1.4900	1.3400	1.3400	+28.846%	2	202	-25.373%
2026-07-20	1.0400	1.0400	1.0400	1.0400	-35.000%	4	203	-3.846%
2026-07-17	1.6000	1.6000	1.6000	1.6000	0.000%	5	203	-37.500%
2026-07-16	1.5500	2.1000	1.5500	1.6000	+49.533%	4	208	-37.500%
2026-07-15	1.2400	1.3100	1.0700	1.0700	-34.356%	18	210	-6.542%
2026-07-13	1.6300	1.6300	1.6300	1.6300	-19.307%	1	225	-38.650%
2026-07-10	2.0200	2.0200	2.0200	2.0200	+13.483%	1	225	-50.495%
2026-07-09	1.7800	1.7800	1.7800	1.7800	+48.333%	1	224	-43.820%
2026-07-06	1.5500	1.5500	1.2000	1.2000	-13.669%	2	225	-16.667%
2026-06-29	1.4300	1.4300	1.3900	1.3900	-15.244%	2	224	-28.058%
2026-06-25	1.6300	1.6700	1.6300	1.6400	+21.481%	4	222	-39.024%
2026-06-24	1.3500	1.3500	1.3500	1.3500	-35.714%	1	224	-25.926%
2026-06-09	2.1400	2.2500	2.1000	2.1000	+16.667%	3	225	-52.381%
2026-06-05	1.7300	1.8600	1.7300	1.8000	-0.552%	12	227	-44.444%
2026-06-04	1.5000	1.8100	1.5000	1.8100	+49.587%	13	238	-44.751%
2026-05-29	1.2100	1.2100	1.2100	1.2100	-42.105%	1	239	-17.355%
2026-05-13	1.9400	2.0900	1.9400	2.0900	+34.839%	22	240	-52.153%
2026-05-12	1.5600	1.5800	1.5100	1.5500	+74.157%	47	235	-35.484%
2026-05-08	0.9000	0.9000	0.8900	0.8900	+58.929%	31	235	+12.360%
2026-05-04	0.5600	0.5600	0.5600	0.5600	-27.273%	3	235	+78.571%
2026-04-29	0.7700	0.7700	0.7700	0.7700	-14.444%	20	238	+29.870%
2026-04-27	0.9000	0.9000	0.9000	0.9000	+30.435%	1	258	+11.111%
2026-04-21	0.6900	0.6900	0.6900	0.6900	+30.189%	1	257	+44.928%
2026-04-17	0.5300	0.5300	0.5300	0.5300	-8.621%	3	257	+88.679%
2026-04-13	0.5800	0.5800	0.5800	0.5800	-10.769%	19	255	+72.414%
2026-04-07	0.6100	0.6500	0.6100	0.6500	+62.500%	6	249	+53.846%
2026-03-30	0.3900	0.4000	0.3500	0.4000	0.000%	3	247	+150.000%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-37.500%	2	245	+150.000%
2026-03-23	0.6400	0.6400	0.6400	0.6400	-25.581%	3	243	+56.250%
2026-03-06	0.8600	0.8600	0.8600	0.8600	-25.217%	20	240	+16.279%
2026-02-27	1.1500	1.1500	1.1500	1.1500	+11.650%	15	240	-13.043%
2026-02-13	1.3500	1.3500	1.0300	1.0300	+18.391%	33	235	-2.913%
2026-02-12	0.8700	0.8700	0.8700	0.8700	+3.571%	1	235	+14.943%
2026-02-10	0.7700	0.8400	0.7700	0.8400	-14.286%	4	234	+19.048%
2026-02-05	0.9800	0.9800	0.9800	0.9800	+8.889%	1	234	+2.041%
2026-02-04	0.9000	0.9000	0.9000	0.9000	-12.621%	1	234	+11.111%
2026-02-02	1.0300	1.0300	1.0300	1.0300	-11.966%	5	234	-2.913%
2026-01-30	1.2600	1.2600	1.1700	1.1700	-26.415%	2	229	-14.530%
2026-01-28	1.5900	1.5900	1.5900	1.5900	+32.500%	1	227	-37.107%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-40.299%	3	226	-16.667%
2026-01-26	2.0100	2.0100	2.0100	2.0100	-15.190%	1	223	-50.249%
2026-01-23	2.3000	2.3700	2.2400	2.3700	+31.667%	134	222	-57.806%
2026-01-16	1.8000	1.8000	1.8000	1.8000	-13.462%	1	209	-44.444%
2026-01-15	2.0800	2.0800	2.0800	2.0800	-9.170%	1	209	-51.923%
2026-01-08	2.2900	2.2900	2.2900	2.2900	+5.046%	1	208	-56.332%
2026-01-07	2.1700	2.1800	2.1700	2.1800	-5.217%	10	208	-54.128%
2025-12-31	2.3000	2.3000	2.3000	2.3000	-6.122%	1	198	-56.522%
2025-12-24	2.4500	2.4500	2.4500	2.4500	+7.930%	3	200	-59.184%
2025-12-23	2.2700	2.2700	2.2700	2.2700	-14.981%	1	200	-55.947%
2025-12-22	2.4100	2.6700	2.4100	2.6700	-27.642%	6	199	-62.547%
2025-12-11	3.2500	3.6900	3.2500	3.6900	+24.242%	7	199	-72.900%
2025-12-09	2.9800	2.9900	2.9600	2.9700	-12.130%	40	205	-66.330%
2025-12-04	3.3800	3.3800	3.3800	3.3800	-3.704%	1	205	-70.414%
2025-11-26	3.5100	3.5100	3.5100	3.5100	-4.878%	1	204	-71.510%
2025-11-25	3.6900	3.6900	3.6900	3.6900	-4.156%	1	204	-72.900%
2025-11-24	3.5500	3.8500	3.0500	3.8500	+14.925%	169	204	-74.026%
2025-11-20	2.2100	3.3500	2.2100	3.3500	-2.616%	2	187	-70.149%
2025-11-19	3.4400	3.4400	3.4400	3.4400	-12.911%	1	186	-70.930%
2025-11-17	4.1000	4.1000	3.9500	3.9500	+4.497%	2	186	-74.684%
2025-11-14	3.2900	3.7800	3.2900	3.7800	-4.061%	2	184	-73.545%
2025-11-13	3.9400	3.9400	3.9400	3.9400	-27.037%	1	184	-74.619%
2025-11-12	5.0000	5.4000	5.0000	5.4000	+36.709%	2	184	-81.481%
2025-11-10	6.0700	6.0700	3.9500	3.9500	-3.423%	21	184	-74.684%
2025-11-07	4.8500	4.8500	4.0900	4.0900	-9.111%	3	181	-75.550%
2025-11-06	4.5000	4.5000	4.5000	4.5000	+5.140%	3	180	-77.778%
2025-11-05	4.2800	4.2800	4.2800	4.2800	-24.912%	1	180	-76.636%
2025-11-03	5.0000	5.7000	5.0000	5.7000	+8.779%	16	163	-82.456%
2025-10-31	5.8400	5.8400	5.2400	5.2400	-21.791%	6	163	-80.916%
2025-10-27	6.4500	6.9000	6.4500	6.7000	-2.190%	9	154	-85.075%
2025-10-24	6.7000	6.8500	6.7000	6.8500	-12.179%	2	154	-85.401%
2025-10-21	7.6000	7.8000	7.6000	7.8000	+5.121%	2	153	-87.179%
2025-10-20	8.5000	8.5000	7.4200	7.4200	+1.644%	5	153	-86.523%
2025-10-16	7.1500	7.3000	7.1500	7.3000	+2.098%	2	148	-86.301%
2025-10-14	6.9500	7.1500	6.9500	7.1500	0.000%	8	148	-86.014%
2025-10-10	7.2000	7.2000	7.1500	7.1500	+1.418%	2	145	-86.014%
2025-10-08	6.9000	7.0500	6.9000	7.0500	+10.156%	2	144	-85.816%
2025-10-06	6.4000	6.4000	6.4000	6.4000	+25.490%	5	144	-84.375%
2025-09-30	5.1000	5.1000	5.1000	5.1000	0.000%	1	147	-80.392%
2025-09-29	5.1000	5.1000	5.1000	5.1000	-1.923%	20	148	-80.392%
2025-09-24	5.2000	5.2000	5.2000	5.2000	+18.451%	2	148	-80.769%
2025-09-19	4.3900	4.3900	4.3900	4.3900	-5.591%	5	148	-77.221%
2025-09-16	4.6500	4.6500	4.6500	4.6500	-7.371%	1	148	-78.495%
2025-09-12	5.0200	5.0200	5.0200	5.0200	+0.400%	2	149	-80.080%
2025-09-11	4.9000	5.0000	4.9000	5.0000	+9.649%	2	151	-80.000%
2025-09-10	4.1000	4.5600	4.1000	4.5600	+3.636%	6	153	-78.070%
2025-09-09	4.1000	4.4000	4.1000	4.4000	+24.646%	2	154	-77.273%
2025-09-08	3.5300	3.5300	3.5300	3.5300	-4.595%	1	153	-71.671%
2025-09-02	3.2000	3.7000	3.2000	3.7000	+15.625%	3	154	-72.973%
2025-08-26	3.2000	3.2000	3.2000	3.2000	+14.286%	5	153	-68.750%
2025-08-19	2.8000	2.8000	2.8000	2.8000	-22.222%	25	158	-64.286%
2025-08-15	3.6000	3.6000	3.6000	3.6000	+114.286%	1	133	-72.222%
2025-08-08	2.6000	2.6000	1.6000	1.6800	-14.721%	3	132	-40.476%
2025-08-05	2.0000	2.0000	1.9700	1.9700	+11.932%	2	131	-49.239%
2025-08-01	1.7600	1.7600	1.7600	1.7600	-25.106%	3	130	-43.182%
2025-07-30	2.5000	2.5000	2.3500	2.3500	-6.000%	4	127	-57.447%
2025-07-29	4.2000	4.2000	2.5000	2.5000	-50.000%	9	124	-60.000%
2025-07-24	5.0000	5.0000	5.0000	5.0000	-2.913%	2	123	-80.000%
2025-07-23	5.1500	5.1500	5.1500	5.1500	+3.000%	5	123	-80.583%
2025-07-22	4.9700	5.0000	4.9700	5.0000	+2.041%	4	124	-80.000%
2025-07-21	4.9000	4.9000	4.9000	4.9000	+19.804%	2	120	-79.592%
2025-07-17	4.0900	4.0900	4.0900	4.0900	-25.636%	1	118	-75.550%
2025-07-15	5.5000	5.5000	5.5000	5.5000	+4.762%	1	119	-81.818%
2025-07-11	5.7500	5.7500	5.2500	5.2500	+6.925%	2	118	-80.952%
2025-07-10	4.9100	4.9100	4.9100	4.9100	+9.111%	30	117	-79.633%
2025-07-07	5.1500	5.1500	4.5000	4.5000	-4.255%	7	117	-77.778%
2025-06-30	5.8000	5.8000	4.7000	4.7000	-21.667%	2	123	-78.723%
2025-06-26	6.0000	6.0000	6.0000	6.0000	+52.672%	2	125	-83.333%
2025-06-25	3.9300	3.9300	3.9300	3.9300	-20.606%	3	125	-74.555%
2025-06-24	5.6000	5.6000	4.9500	4.9500	-22.656%	4	122	-79.798%
2025-06-23	6.4000	6.4000	6.4000	6.4000	+4.746%	1	121	-84.375%
2025-06-06	6.1100	6.1100	6.1100	6.1100	-21.767%	2	120	-83.633%
2025-06-05	7.8100	7.8100	7.8100	7.8100	+19.969%	1	119	-87.196%
2025-06-04	6.5100	6.5100	6.5100	6.5100	-15.455%	1	119	-84.639%
2025-06-02	7.7000	7.7000	7.7000	7.7000	0.000%	5	119	-87.013%
2025-05-21	7.7000	7.7000	7.7000	7.7000	-13.483%	1	114	-87.013%
2025-05-19	8.4200	8.9000	8.4200	8.9000	+45.902%	4	114	-88.764%
2025-05-16	6.4500	6.4500	6.1000	6.1000	-7.436%	4	115	-83.607%
2025-05-15	7.0000	7.0500	6.0000	6.5900	-17.625%	45	117	-84.825%
2025-05-14	7.9000	8.0000	7.9000	8.0000	+16.788%	2	84	-87.500%
2025-05-13	7.9900	7.9900	6.7500	6.8500	-42.678%	10	84	-85.401%
2025-05-12	11.9500	11.9500	11.9500	11.9500	-9.607%	10	83	-91.632%
2025-05-02	13.2200	13.2200	13.2200	13.2200	-2.579%	4	73	-92.436%
2025-04-30	13.0300	13.5700	13.0300	13.5700	-18.006%	3	71	-92.631%
2025-04-21	16.5000	16.5500	16.5000	16.5500	-19.031%	2	68	-93.958%
2025-04-17	20.5000	20.5000	19.9500	20.4400	-67.607%	50	23	-95.108%
2025-04-16	63.1000	63.1000	63.1000	63.1000	+10.702%	1	23	-98.415%
2025-04-08	57.0000	57.0000	57.0000	57.0000	+39.024%	2	23	-98.246%
2025-04-03	41.0000	41.0000	41.0000	41.0000	+100.000%	3	23	-97.561%
2025-02-28	20.5000	20.5000	20.5000	20.5000	+7.895%	4	23	-95.122%
2025-02-26	19.0000	19.0000	19.0000	19.0000	-2.564%	1	21	-94.737%
2025-02-25	19.5000	19.5000	19.5000	19.5000	-8.278%	1	20	-94.872%
2025-02-21	21.2600	21.2600	21.2600	21.2600	-44.851%	2	20	-95.296%
2025-01-16	37.5700	38.7200	37.5700	38.5500	+0.156%	14	21	-97.406%
2024-12-19	38.4800	38.4900	38.4800	38.4900	-15.869%	7	25	-97.402%
2024-12-11	45.7500	45.7500	45.7500	45.7500	-14.884%	1	25	-97.814%
2024-12-09	54.4000	54.4000	53.7500	53.7500	-27.522%	2	15	-98.140%
2024-11-25	74.1600	74.1600	74.1600	74.1600	-11.924%	7	15	-98.652%
2024-11-11	84.2000	84.2000	84.2000	84.2000	+4.285%	2	8	-98.812%
2024-11-08	80.7400	80.7400	80.7400	80.7400	+11.519%	2	6	-98.761%
2024-11-06	72.4000	72.4000	72.4000	72.4000	+38.697%	1	5	-98.619%
2024-11-04	52.2000	52.2000	52.2000	52.2000	-6.435%	1	6	-98.084%
2024-11-01	55.7900	55.7900	55.7900	55.7900	+4.183%	2	7	-98.208%
2024-10-17	53.5500	53.5500	53.5500	53.5500	-4.715%	1	7	-98.133%
2024-10-16	55.6900	56.2000	55.6900	56.2000	-27.531%	2	7	-98.221%
2024-10-14	77.7900	77.7900	77.3900	77.5500	+11.599%	7	7	-98.711%
2024-10-03	69.3500	69.4900	69.3500	69.4900	+13.029%	7	9	-98.561%
2024-09-27	61.4900	61.4900	61.4800	61.4800	0.000%	4	2	-98.373%