Dark

UNH20270115C740
UNH Jan 15 2027 740.00 Call (UNH270115C00740000)
option OPRA

EOD

Aug 5, 2026

0.1700-59.524%(-0.2500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.2500	0.1700	0.1700	-59.524%	7	732	0.000%
2026-07-28	0.4200	0.4200	0.4200	0.4200	+5.000%	6	731	-59.524%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-31.034%	25	731	-57.500%
2026-07-21	0.5800	0.5800	0.5800	0.5800	+20.833%	5	706	-70.690%
2026-07-20	0.4800	0.4800	0.4800	0.4800	-27.273%	1	706	-64.583%
2026-07-17	1.0800	1.0800	0.6600	0.6600	+11.864%	7	706	-74.242%
2026-07-16	0.8500	1.0000	0.5900	0.5900	-11.940%	18	706	-71.186%
2026-07-10	0.6700	0.6700	0.6700	0.6700	+6.349%	1	722	-74.627%
2026-07-07	0.6300	0.6300	0.6300	0.6300	-10.000%	1	723	-73.016%
2026-07-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	724	-75.714%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-7.895%	1	724	-75.714%
2026-06-26	0.8200	0.8500	0.7600	0.7600	+8.571%	36	723	-77.632%
2026-06-25	0.7000	0.7000	0.7000	0.7000	+16.667%	10	729	-75.714%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-11.765%	1	739	-71.667%
2026-06-15	0.6800	0.6800	0.6800	0.6800	-32.000%	11	749	-75.000%
2026-06-09	1.0400	1.0400	1.0000	1.0000	0.000%	20	749	-83.000%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+14.943%	20	769	-83.000%
2026-06-05	0.8700	0.8700	0.8700	0.8700	-7.447%	12	789	-80.460%
2026-06-04	0.9300	0.9400	0.9000	0.9400	+56.667%	32	801	-81.915%
2026-05-29	0.5800	0.6000	0.5800	0.6000	+9.091%	20	829	-71.667%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-45.545%	26	839	-69.091%
2026-05-26	1.0100	1.0100	1.0100	1.0100	+42.254%	1	839	-83.168%
2026-05-19	0.7100	0.7100	0.7100	0.7100	-22.826%	1	838	-76.056%
2026-05-14	0.9200	0.9200	0.9200	0.9200	-8.000%	5	837	-81.522%
2026-05-13	1.0000	1.0000	1.0000	1.0000	+19.048%	6	857	-83.000%
2026-05-12	0.6500	0.8400	0.6500	0.8400	+71.429%	43	857	-79.762%
2026-05-08	0.9600	0.9600	0.0100	0.4900	+19.512%	57	857	-65.306%
2026-05-04	0.4100	0.4100	0.4100	0.4100	+36.667%	3	857	-58.537%
2026-04-29	0.4000	0.4000	0.3000	0.3000	-26.829%	20	860	-43.333%
2026-04-28	0.3500	0.5100	0.3500	0.4100	0.000%	34	850	-58.537%
2026-04-22	0.5800	0.5800	0.3600	0.4100	+86.364%	10	852	-58.537%
2026-04-17	0.4500	0.4500	0.2100	0.2200	-46.341%	7	846	-22.727%
2026-04-16	0.4100	0.4100	0.4100	0.4100	+7.895%	3	844	-58.537%
2026-04-07	0.4000	0.4000	0.3800	0.3800	+58.333%	29	842	-55.263%
2026-03-27	0.2200	0.3600	0.2200	0.2400	-41.463%	23	833	-29.167%
2026-03-09	0.4600	0.4600	0.4100	0.4100	-10.870%	5	832	-58.537%
2026-03-06	0.4500	0.4600	0.4400	0.4600	-32.353%	18	833	-63.043%
2026-03-04	0.7300	0.7300	0.6800	0.6800	0.000%	6	818	-75.000%
2026-02-13	0.7600	0.8400	0.6800	0.6800	+15.254%	3	815	-75.000%
2026-02-12	0.7300	0.7300	0.5900	0.5900	+1.724%	23	815	-71.186%
2026-02-11	0.5000	0.6000	0.5000	0.5800	-1.695%	21	811	-70.690%
2026-02-10	0.6000	0.6000	0.5900	0.5900	+13.462%	2	796	-71.186%
2026-02-04	0.5200	0.5200	0.5200	0.5200	-38.824%	5	795	-67.308%
2026-01-28	0.7600	0.8500	0.7600	0.8500	0.000%	13	795	-80.000%
2026-01-27	0.4500	0.8500	0.4500	0.8500	-35.606%	36	795	-80.000%
2026-01-22	1.3200	1.3200	1.3200	1.3200	+3.125%	10	770	-87.121%
2026-01-08	1.2800	1.2800	1.2800	1.2800	+2.400%	2	760	-86.719%
2026-01-07	1.2500	1.2500	1.2500	1.2500	+13.636%	2	758	-86.400%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-26.174%	5	762	-84.545%
2025-12-24	1.4900	1.4900	1.4900	1.4900	-0.667%	2	764	-88.591%
2025-12-19	1.5000	1.5000	1.5000	1.5000	-40.000%	7	764	-88.667%
2025-12-15	2.5000	2.5000	2.5000	2.5000	+26.263%	1	757	-93.200%
2025-12-09	1.9800	1.9800	1.9800	1.9800	-17.500%	5	757	-91.414%
2025-11-17	2.3700	2.4000	2.3700	2.4000	-7.692%	59	762	-92.917%
2025-11-14	2.6000	2.6000	2.6000	2.6000	-13.333%	1	751	-93.462%
2025-11-11	3.0000	3.0000	3.0000	3.0000	+9.489%	10	750	-94.333%
2025-11-06	2.7400	2.9800	2.7400	2.7400	-24.932%	32	760	-93.796%
2025-10-31	3.6100	4.0500	3.6100	3.6500	-1.351%	15	760	-95.342%
2025-10-30	3.7000	3.7000	3.7000	3.7000	-7.500%	1	758	-95.405%
2025-10-29	4.0000	4.0000	4.0000	4.0000	-14.894%	2	757	-95.750%
2025-10-28	4.7000	4.7000	4.7000	4.7000	-9.962%	5	755	-96.383%
2025-10-21	5.3500	5.7300	5.2200	5.2200	+4.400%	4	750	-96.743%
2025-10-17	5.0000	5.0000	5.0000	5.0000	0.000%	1	750	-96.600%
2025-10-16	5.0000	5.0000	5.0000	5.0000	-5.660%	1	750	-96.600%
2025-10-15	5.3000	5.3000	5.3000	5.3000	+1.923%	2	749	-96.792%
2025-10-14	5.2000	5.2000	5.2000	5.2000	+1.961%	1	749	-96.731%
2025-10-09	5.0000	5.1000	5.0000	5.1000	+27.500%	4	749	-96.667%
2025-10-03	3.8000	4.0000	3.8000	4.0000	+14.286%	3	749	-95.750%
2025-10-02	3.8500	3.8500	3.5000	3.5000	+11.111%	3	749	-95.143%
2025-10-01	3.1500	3.1500	3.1500	3.1500	-20.253%	4	749	-94.603%
2025-09-24	3.9500	3.9500	3.9500	3.9500	+54.297%	2	746	-95.696%
2025-09-18	3.1500	3.1500	2.5600	2.5600	-17.419%	2	744	-93.359%
2025-09-09	3.1500	3.1500	3.1000	3.1000	+13.139%	4	744	-94.516%
2025-09-05	2.7400	2.7400	2.7400	2.7400	+19.130%	1	740	-93.796%
2025-09-02	2.3000	2.3000	2.3000	2.3000	-4.167%	1	740	-92.609%
2025-08-28	2.4000	2.4000	2.4000	2.4000	+4.803%	5	740	-92.917%
2025-08-22	2.4000	2.4800	2.2900	2.2900	+4.566%	8	745	-92.576%
2025-08-21	2.4300	2.4300	2.1900	2.1900	-9.504%	834	747	-92.237%
2025-08-20	2.4200	2.4200	2.4200	2.4200	+51.250%	1	288	-92.975%
2025-08-13	1.6000	1.6000	1.6000	1.6000	+4.575%	1	287	-89.375%
2025-08-12	1.5400	1.5400	1.5300	1.5300	+48.544%	71	287	-88.889%
2025-08-08	1.0300	1.0300	1.0300	1.0300	-10.435%	1	227	-83.495%
2025-08-07	1.2000	1.2000	1.1500	1.1500	-8.000%	4	226	-85.217%
2025-08-06	1.3000	1.3500	1.2500	1.2500	-5.303%	13	227	-86.400%
2025-08-05	1.3800	1.5100	1.3100	1.3200	+4.762%	34	233	-87.121%
2025-08-04	1.5600	1.5800	1.2600	1.2600	-14.286%	69	255	-86.508%
2025-08-01	1.7000	1.7000	1.4700	1.4700	-58.000%	37	246	-88.435%
2025-07-28	3.6500	3.6500	3.5000	3.5000	-9.091%	95	248	-95.143%
2025-07-21	3.8500	3.8500	3.8500	3.8500	+10.000%	10	279	-95.584%
2025-07-18	3.5000	3.5000	3.4500	3.5000	-27.686%	6	279	-95.143%
2025-07-01	4.8400	4.8400	4.8400	4.8400	+21.000%	1	280	-96.488%
2025-06-27	4.0000	4.0000	4.0000	4.0000	+33.333%	2	280	-95.750%
2025-06-25	3.0000	3.0000	3.0000	3.0000	-26.471%	2	282	-94.333%
2025-06-20	4.0800	4.0800	4.0800	4.0800	-11.304%	2	282	-95.833%
2025-06-12	4.6000	4.6000	4.6000	4.6000	-2.128%	3	283	-96.304%
2025-06-11	4.8500	5.1200	4.7000	4.7000	+34.286%	6	286	-96.383%
2025-06-05	3.5000	3.5000	3.5000	3.5000	-20.455%	1	285	-95.143%
2025-06-04	4.4000	4.4000	4.4000	4.4000	-0.677%	15	285	-96.136%
2025-05-30	4.4300	4.4300	4.4300	4.4300	-9.959%	2	285	-96.163%
2025-05-29	4.1600	4.9200	4.1600	4.9200	-12.143%	2	285	-96.545%
2025-05-22	5.6000	5.6000	5.6000	5.6000	+19.149%	1	285	-96.964%
2025-05-21	4.7000	4.7000	4.7000	4.7000	-24.194%	1	284	-96.383%
2025-05-20	6.3300	6.5100	6.2000	6.2000	-3.876%	22	283	-97.258%
2025-05-19	6.5000	6.5000	6.4500	6.4500	+7.500%	3	283	-97.364%
2025-05-16	6.0000	6.0000	6.0000	6.0000	+7.335%	2	280	-97.167%
2025-05-15	4.9500	6.5000	4.9100	5.5900	-1.930%	6	279	-96.959%
2025-05-14	5.7000	5.7000	5.7000	5.7000	+17.526%	1	273	-97.018%
2025-05-13	7.2000	7.2000	4.5000	4.8500	-38.217%	158	272	-96.495%
2025-05-09	7.8500	7.8500	7.8500	7.8500	-4.501%	2	121	-97.834%
2025-05-07	8.2200	8.2200	8.2200	8.2200	-16.122%	1	120	-97.932%
2025-05-05	9.8000	9.8000	9.8000	9.8000	+13.295%	1	121	-98.265%
2025-05-01	8.6300	8.6500	8.6300	8.6500	+4.091%	8	120	-98.035%
2025-04-30	8.3100	8.3100	8.3100	8.3100	-16.900%	2	126	-97.954%
2025-04-28	10.0000	10.0000	10.0000	10.0000	+27.877%	1	126	-98.300%
2025-04-25	7.6500	8.0500	7.6500	7.8200	-12.626%	6	126	-97.826%
2025-04-24	8.9500	8.9500	8.9500	8.9500	+1.130%	1	126	-98.101%
2025-04-23	9.6700	9.6700	8.8500	8.8500	-7.813%	12	127	-98.079%
2025-04-22	9.6000	9.6000	9.6000	9.6000	-4.000%	1	117	-98.229%
2025-04-21	10.7500	10.7500	10.0000	10.0000	-18.699%	2	116	-98.300%
2025-04-17	11.9000	12.3000	11.8500	12.3000	-74.241%	4	114	-98.618%
2025-04-11	47.7500	47.7500	47.7500	47.7500	+13.528%	4	114	-99.644%
2025-04-10	42.0600	42.0600	42.0600	42.0600	+2.336%	1	114	-99.596%
2025-04-08	41.1000	41.1000	41.1000	41.1000	+89.838%	1	114	-99.586%
2025-03-25	21.7500	21.7500	21.6500	21.6500	-1.992%	2	115	-99.215%
2025-03-24	22.2500	22.4000	21.8500	22.0900	+63.630%	10	114	-99.230%
2025-02-27	13.5000	13.5000	13.5000	13.5000	+7.914%	1	114	-98.741%
2025-02-24	12.5000	12.5100	12.5000	12.5100	-16.489%	2	115	-98.641%
2025-02-21	9.4800	15.0000	8.5000	14.9800	-22.182%	198	115	-98.865%
2025-02-20	19.6500	19.6500	19.2500	19.2500	-3.218%	2	61	-99.117%
2025-02-19	19.9000	19.9000	19.8000	19.8900	+3.432%	5	60	-99.145%
2025-02-18	20.0000	20.0000	19.2300	19.2300	-22.460%	41	60	-99.116%
2025-02-11	25.0000	25.0000	24.8000	24.8000	-9.588%	2	19	-99.315%
2025-01-28	27.4300	27.4300	27.4300	27.4300	-4.591%	1	19	-99.380%
2025-01-27	28.7500	28.7500	28.7500	28.7500	-14.435%	1	19	-99.409%
2025-01-15	33.6000	33.6000	33.6000	33.6000	+36.143%	1	20	-99.494%
2024-12-12	24.6800	24.6800	24.6800	24.6800	-12.014%	2	20	-99.311%
2024-12-11	28.5000	28.5000	28.0500	28.0500	-20.986%	3	18	-99.394%
2024-12-10	36.3500	36.3500	34.9100	35.5000	+9.568%	3	15	-99.521%
2024-12-06	32.7000	32.7000	32.4000	32.4000	-36.346%	18	15	-99.475%
2024-12-04	50.9000	50.9000	50.9000	50.9000	+48.180%	1	6	-99.666%
2024-10-15	30.6500	37.8000	30.6500	34.3500	-36.295%	17	6	-99.505%
2024-10-14	54.1800	54.1800	53.7300	53.9200	+42.721%	14	15	-99.685%
2024-09-20	37.7800	37.7800	37.7800	37.7800	0.000%	2	1	-99.550%