Dark

UNH20270115C680
UNH Jan 15 2027 680.00 Call (UNH270115C00680000)
option OPRA

EOD

Sep 21, 2026

0.0800-46.667%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1200	0.1200	0.0800	0.0800	-46.667%	3	146	0.000%
2026-09-16	0.1300	0.1500	0.1300	0.1500	+50.000%	42	143	-46.667%
2026-09-15	0.1000	0.1000	0.1000	0.1000	-56.522%	1	161	-20.000%
2026-09-09	0.2300	0.2300	0.2300	0.2300	+27.778%	1	160	-65.217%
2026-09-08	0.1800	0.1800	0.1800	0.1800	+63.636%	1	161	-55.556%
2026-09-04	0.0500	0.1100	0.0500	0.1100	-47.619%	51	135	-27.273%
2026-09-03	0.2200	0.2800	0.2100	0.2100	-4.545%	10	135	-61.905%
2026-09-01	0.2200	0.2200	0.2200	0.2200	-37.143%	3	142	-63.636%
2026-08-26	0.3000	0.3500	0.3000	0.3500	+29.630%	2	143	-77.143%
2026-08-24	0.2700	0.2700	0.2700	0.2700	+28.571%	1	142	-70.370%
2026-08-19	0.2100	0.2100	0.2100	0.2100	-4.545%	1	141	-61.905%
2026-08-18	0.2200	0.2200	0.2200	0.2200	+4.762%	1	141	-63.636%
2026-08-17	0.3000	0.3000	0.2100	0.2100	-40.000%	4	142	-61.905%
2026-08-07	0.3500	0.3500	0.3500	0.3500	+25.000%	9	142	-77.143%
2026-08-06	0.4700	0.4700	0.2800	0.2800	-34.884%	10	142	-71.429%
2026-08-05	0.4000	0.4300	0.3800	0.4300	-12.245%	12	137	-81.395%
2026-08-04	0.5400	0.5400	0.4900	0.4900	+6.522%	4	129	-83.673%
2026-08-03	0.4500	0.4600	0.4500	0.4600	-60.000%	3	126	-82.609%
2026-07-22	1.1600	1.1600	1.1500	1.1500	-8.730%	5	128	-93.043%
2026-07-21	1.4000	1.4000	1.2600	1.2600	+32.632%	2	131	-93.651%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-51.777%	1	131	-91.579%
2026-07-16	1.9500	1.9700	1.9500	1.9700	+34.014%	2	131	-95.939%
2026-07-14	1.4700	1.4700	1.4700	1.4700	0.000%	2	132	-94.558%
2026-06-29	1.3700	1.4700	1.3700	1.4700	+7.299%	15	134	-94.558%
2026-06-25	1.3700	1.3700	1.3700	1.3700	-23.034%	1	120	-94.161%
2026-06-08	1.7000	1.7900	1.6500	1.7800	+8.537%	39	120	-95.506%
2026-06-05	1.8000	1.8000	1.6400	1.6400	+2.500%	2	120	-95.122%
2026-06-04	1.7000	1.7000	1.6000	1.6000	+53.846%	7	119	-95.000%
2026-06-02	1.0400	1.0400	1.0400	1.0400	-5.455%	3	119	-92.308%
2026-05-20	1.1100	1.1100	1.1000	1.1000	-5.172%	20	122	-92.727%
2026-05-19	1.1600	1.1600	1.1600	1.1600	-53.414%	2	112	-93.103%
2026-05-18	2.4900	2.4900	2.4900	2.4900	+77.857%	1	112	-96.787%
2026-05-13	1.4000	1.4000	1.4000	1.4000	0.000%	2	112	-94.286%
2026-05-12	1.4400	1.4400	1.4000	1.4000	+23.894%	7	112	-94.286%
2026-05-11	1.1300	1.1300	1.1300	1.1300	+41.250%	1	112	-92.920%
2026-05-08	0.7000	0.8000	0.7000	0.8000	+33.333%	9	109	-90.000%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-25.000%	1	109	-86.667%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-4.762%	4	108	-90.000%
2026-04-28	0.7500	0.8400	0.7000	0.8400	-3.448%	9	106	-90.476%
2026-04-27	0.8700	0.8700	0.8700	0.8700	+52.632%	1	102	-90.805%
2026-04-21	0.5700	0.5700	0.5700	0.5700	+39.024%	1	102	-85.965%
2026-04-13	0.6300	0.6300	0.3300	0.4100	-16.327%	35	102	-80.488%
2026-04-09	0.5000	0.5100	0.4800	0.4900	+8.889%	5	106	-83.673%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-11.765%	1	103	-82.222%
2026-03-26	0.5100	0.5100	0.5100	0.5100	+15.909%	1	103	-84.314%
2026-03-23	0.4400	0.4400	0.4400	0.4400	-32.308%	1	103	-81.818%
2026-03-19	0.6600	1.0400	0.6500	0.6500	-13.333%	60	104	-87.692%
2026-03-11	0.9100	0.9100	0.7500	0.7500	+2.740%	5	104	-89.333%
2026-03-06	0.7300	0.7300	0.7300	0.7300	-27.723%	2	99	-89.041%
2026-02-13	0.9900	1.3100	0.9900	1.0100	+5.208%	23	110	-92.079%
2026-02-12	0.9600	0.9600	0.9600	0.9600	+26.316%	25	110	-91.667%
2026-02-10	0.6900	0.7600	0.6900	0.7600	-13.636%	2	135	-89.474%
2026-02-06	0.8800	0.8800	0.8800	0.8800	+10.000%	2	135	-90.909%
2026-02-04	0.8000	0.8000	0.8000	0.8000	-19.192%	1	137	-90.000%
2026-01-30	1.2400	1.2400	0.9900	0.9900	-3.883%	2	138	-91.919%
2026-01-27	1.0000	1.4600	1.0000	1.0300	-48.500%	27	137	-92.233%
2026-01-23	2.1000	2.1000	2.0000	2.0000	-7.407%	3	140	-96.000%
2026-01-22	2.1600	2.1600	2.1600	2.1600	+5.366%	4	140	-96.296%
2026-01-21	1.9000	2.0500	1.8400	2.0500	+13.889%	15	141	-96.098%
2026-01-20	1.8000	1.8000	1.8000	1.8000	-10.000%	1	141	-95.556%
2026-01-14	2.0000	2.0000	2.0000	2.0000	-8.257%	2	141	-96.000%
2026-01-07	2.1800	2.1800	2.1800	2.1800	-12.800%	1	141	-96.330%
2026-01-06	2.5000	2.5000	2.5000	2.5000	+42.857%	1	141	-96.800%
2025-12-23	1.7500	1.7500	1.7500	1.7500	-16.667%	1	140	-95.429%
2025-12-22	2.1000	2.1000	2.1000	2.1000	-16.000%	1	140	-96.190%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-13.793%	1	139	-96.800%
2025-12-16	2.9000	2.9000	2.9000	2.9000	-6.149%	1	139	-97.241%
2025-12-15	3.0900	3.0900	3.0900	3.0900	-4.923%	3	140	-97.411%
2025-12-05	3.2500	3.2500	3.2500	3.2500	-5.523%	1	140	-97.538%
2025-12-03	3.4400	3.4400	3.4400	3.4400	+13.907%	5	139	-97.674%
2025-12-01	3.0200	3.0200	3.0200	3.0200	+0.667%	2	139	-97.351%
2025-11-24	3.0000	3.0000	3.0000	3.0000	-14.286%	1	139	-97.333%
2025-11-14	3.0000	3.5000	3.0000	3.5000	-10.941%	2	139	-97.714%
2025-11-13	3.9300	3.9300	3.9300	3.9300	-2.481%	1	140	-97.964%
2025-11-11	4.0000	4.1000	4.0000	4.0300	-31.926%	7	139	-98.015%
2025-11-10	5.9200	5.9200	5.9200	5.9200	+62.192%	1	136	-98.649%
2025-11-07	4.0800	4.0800	3.6500	3.6500	-13.095%	2	137	-97.808%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-16.000%	1	136	-98.095%
2025-11-04	5.0000	5.0000	5.0000	5.0000	0.000%	1	136	-98.400%
2025-10-31	5.2000	5.2000	5.0000	5.0000	0.000%	22	136	-98.400%
2025-10-30	5.6400	5.6400	4.9500	5.0000	-12.281%	26	120	-98.400%
2025-10-29	5.7000	5.7000	5.7000	5.7000	-13.505%	5	110	-98.596%
2025-10-28	6.9000	7.4000	6.5900	6.5900	-1.642%	8	107	-98.786%
2025-10-27	6.6000	6.7000	6.2500	6.7000	-2.899%	9	111	-98.806%
2025-10-22	6.9000	6.9000	6.9000	6.9000	-2.128%	1	111	-98.841%
2025-10-17	7.0500	7.0500	7.0500	7.0500	0.000%	3	110	-98.865%
2025-10-15	6.8500	7.0500	6.8500	7.0500	+0.714%	2	113	-98.865%
2025-10-14	7.0000	7.0000	7.0000	7.0000	+5.263%	1	113	-98.857%
2025-10-10	6.6600	6.6600	6.6000	6.6500	-10.738%	5	113	-98.797%
2025-10-09	7.5500	7.6500	7.4500	7.4500	+6.429%	4	110	-98.926%
2025-10-08	6.2000	7.0000	6.2000	7.0000	+14.754%	5	112	-98.857%
2025-10-07	6.0000	6.3500	6.0000	6.1000	+1.667%	10	113	-98.689%
2025-10-06	6.1000	6.1000	6.0000	6.0000	-3.226%	2	113	-98.667%
2025-10-03	5.5000	6.2000	5.4900	6.2000	+24.000%	10	113	-98.710%
2025-09-29	5.0000	5.0000	5.0000	5.0000	+12.360%	1	116	-98.400%
2025-09-26	4.5000	4.5000	4.4500	4.4500	-11.000%	4	116	-98.202%
2025-09-24	5.0000	5.0000	5.0000	5.0000	-3.846%	2	113	-98.400%
2025-09-23	4.5500	5.2000	4.5500	5.2000	+22.353%	8	111	-98.462%
2025-09-22	4.2500	4.2500	4.2500	4.2500	-15.000%	3	109	-98.118%
2025-09-15	5.0000	5.0000	5.0000	5.0000	+2.041%	2	108	-98.400%
2025-09-11	4.9000	4.9000	4.9000	4.9000	+34.615%	3	108	-98.367%
2025-09-09	3.6400	3.6400	3.6400	3.6400	+4.000%	10	108	-97.802%
2025-09-08	3.5000	3.5000	3.5000	3.5000	+14.754%	1	98	-97.714%
2025-09-05	3.2000	3.2000	3.0500	3.0500	+4.811%	2	99	-97.377%
2025-09-02	3.0000	3.1000	2.9100	2.9100	-3.000%	13	98	-97.251%
2025-08-20	3.0000	3.0000	3.0000	3.0000	-14.773%	1	97	-97.333%
2025-08-15	3.8000	3.8000	3.5000	3.5200	+33.840%	6	96	-97.727%
2025-07-31	2.6300	2.6300	2.6300	2.6300	-9.310%	1	90	-96.958%
2025-07-29	4.0000	4.0000	2.9000	2.9000	-35.556%	3	91	-97.241%
2025-07-25	4.5000	4.5000	4.5000	4.5000	-3.226%	1	89	-98.222%
2025-07-21	4.8500	4.8500	4.6500	4.6500	-7.000%	2	89	-98.280%
2025-06-24	4.9700	5.0000	4.9700	5.0000	0.000%	4	89	-98.400%
2025-06-20	5.0000	5.0000	5.0000	5.0000	-21.260%	2	89	-98.400%
2025-06-17	6.3500	6.3500	6.3500	6.3500	-12.414%	1	88	-98.740%
2025-06-11	6.3000	7.2500	6.3000	7.2500	+28.774%	3	88	-98.897%
2025-06-09	5.2200	5.6300	5.2200	5.6300	-1.228%	4	87	-98.579%
2025-06-05	7.6100	7.6100	5.7000	5.7000	-12.308%	3	83	-98.596%
2025-06-04	6.5000	6.5000	6.5000	6.5000	+6.557%	1	81	-98.769%
2025-06-03	6.1000	6.1000	6.1000	6.1000	-15.862%	2	81	-98.689%
2025-05-22	7.2500	7.2500	7.2500	7.2500	-8.805%	1	81	-98.897%
2025-05-20	7.9500	7.9500	7.9500	7.9500	+25.197%	6	81	-98.994%
2025-05-16	6.2000	6.3500	6.2000	6.3500	-6.618%	6	81	-98.740%
2025-05-15	6.8000	6.8000	6.8000	6.8000	-7.859%	1	81	-98.824%
2025-05-14	7.5000	7.5000	7.3800	7.3800	-40.340%	7	81	-98.916%
2025-05-02	12.3700	12.3700	12.3700	12.3700	-3.359%	4	81	-99.353%
2025-05-01	12.8000	12.8000	12.8000	12.8000	+0.156%	2	81	-99.375%
2025-04-30	12.4800	12.7800	12.4800	12.7800	+3.902%	3	81	-99.374%
2025-04-25	12.3000	12.3000	12.3000	12.3000	-3.906%	6	81	-99.350%
2025-04-22	12.8000	12.8000	12.8000	12.8000	-31.183%	12	81	-99.375%
2025-04-17	19.1000	22.1000	18.6000	18.6000	-68.818%	18	71	-99.570%
2025-04-16	59.6500	59.6500	59.6500	59.6500	+13.771%	2	71	-99.866%
2025-04-08	53.0000	53.0000	51.5000	52.4300	+27.878%	4	69	-99.847%
2025-04-04	42.4500	42.4500	41.0000	41.0000	-2.265%	4	69	-99.805%
2025-04-03	39.0500	41.9500	39.0500	41.9500	+18.102%	4	68	-99.809%
2025-03-31	35.5200	35.5200	35.5200	35.5200	+40.673%	1	64	-99.775%
2025-03-12	25.2500	25.2500	25.2500	25.2500	+23.051%	1	64	-99.683%
2025-02-28	20.5200	20.5200	20.5200	20.5200	+12.871%	2	65	-99.610%
2025-02-26	18.1800	18.1800	18.1800	18.1800	-53.693%	59	64	-99.560%
2024-12-27	39.2600	39.2600	39.2600	39.2600	+14.461%	2	11	-99.796%
2024-12-17	34.3000	34.3000	34.3000	34.3000	-18.333%	1	12	-99.767%
2024-12-11	42.3500	42.3500	42.0000	42.0000	-38.614%	3	12	-99.810%
2024-12-02	68.3800	68.4200	68.3800	68.4200	+23.502%	8	11	-99.883%
2024-10-16	55.4000	55.4000	55.4000	55.4000	-24.472%	7	7	-99.856%
2024-10-14	73.5900	73.5900	73.3500	73.3500	+10.334%	7	7	-99.891%
2024-10-03	66.4800	66.4800	66.4800	66.4800	0.000%	1	1	-99.880%