Dark

UNH20270115C760
UNH Jan 15 2027 760.00 Call (UNH270115C00760000)
option OPRA

EOD

Aug 5, 2026

0.3000+11.111%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3000	0.3000	0.3000	0.3000	+11.111%	1	316	0.000%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-56.452%	10	315	+11.111%
2026-07-10	0.6200	0.6200	0.6200	0.6200	-10.145%	1	305	-51.613%
2026-07-09	0.6500	0.6900	0.6500	0.6900	+9.524%	3	306	-56.522%
2026-07-02	0.6300	0.6300	0.6300	0.6300	+23.529%	12	315	-52.381%
2026-07-01	0.5100	0.5100	0.5100	0.5100	-1.923%	1	315	-41.176%
2026-06-29	0.4800	0.5200	0.4800	0.5200	-13.333%	2	315	-42.308%
2026-06-26	0.6300	0.6300	0.6000	0.6000	+1.695%	4	313	-50.000%
2026-06-23	0.5900	0.5900	0.5900	0.5900	+9.259%	1	313	-49.153%
2026-06-22	0.5400	0.5400	0.5400	0.5400	-32.500%	17	312	-44.444%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-1.235%	1	295	-62.500%
2026-06-05	0.8900	0.8900	0.8100	0.8100	-17.347%	12	294	-62.963%
2026-06-04	0.9800	0.9800	0.9800	0.9800	+71.930%	3	296	-69.388%
2026-06-02	0.5700	0.5700	0.5700	0.5700	+14.000%	1	295	-47.368%
2026-06-01	0.5000	0.5000	0.5000	0.5000	+19.048%	1	295	-40.000%
2026-05-29	0.4700	0.4800	0.4200	0.4200	-49.398%	23	296	-28.571%
2026-05-13	0.8500	0.8500	0.8300	0.8300	+107.500%	111	309	-63.855%
2026-05-08	0.4000	0.4000	0.4000	0.4000	+42.857%	1	253	-25.000%
2026-05-06	0.2800	0.2800	0.2800	0.2800	0.000%	3	253	+7.143%
2026-04-29	0.3300	0.3300	0.2800	0.2800	-24.324%	43	251	+7.143%
2026-04-28	0.4100	0.4100	0.2900	0.3700	+54.167%	60	251	-18.919%
2026-04-22	0.3700	0.3700	0.2400	0.2400	-62.500%	41	251	+25.000%
2026-04-21	0.4400	0.6400	0.4400	0.6400	+64.103%	80	330	-53.125%
2026-04-17	0.3900	0.3900	0.3900	0.3900	-20.408%	1	330	-23.077%
2026-02-26	0.4900	0.4900	0.4900	0.4900	+22.500%	4	329	-38.776%
2026-02-13	0.7200	0.7200	0.4000	0.4000	-33.333%	6	330	-25.000%
2026-01-30	0.6000	0.6000	0.6000	0.6000	-26.829%	1	330	-50.000%
2026-01-28	0.8000	0.8200	0.7800	0.8200	+28.125%	244	330	-63.415%
2026-01-27	0.5000	0.6400	0.3700	0.6400	-50.769%	6	250	-53.125%
2026-01-14	1.3000	1.3000	1.3000	1.3000	0.000%	2	249	-76.923%
2026-01-05	1.3000	1.3000	1.3000	1.3000	+47.727%	1	246	-76.923%
2025-12-23	0.8800	0.8800	0.8800	0.8800	-37.143%	1	246	-65.909%
2025-12-22	1.4000	1.4000	1.4000	1.4000	-9.091%	2	247	-78.571%
2025-12-17	1.5400	1.5400	1.5400	1.5400	-50.323%	1	245	-80.519%
2025-11-12	3.1000	3.1000	3.1000	3.1000	-6.061%	10	251	-90.323%
2025-11-03	3.3000	3.3000	3.3000	3.3000	0.000%	1	251	-90.909%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-9.589%	10	251	-90.909%
2025-10-29	4.3500	4.3500	3.6500	3.6500	-10.976%	3	251	-91.781%
2025-10-28	4.1000	4.1000	4.1000	4.1000	+3.797%	1	248	-92.683%
2025-10-27	4.0000	4.0000	3.9500	3.9500	-14.130%	2	248	-92.405%
2025-10-20	4.1700	4.6300	4.1700	4.6000	+0.656%	3	248	-93.478%
2025-10-09	4.5500	4.6000	4.3500	4.5700	+6.279%	19	248	-93.435%
2025-10-08	4.1000	4.3000	2.8100	4.3000	+22.857%	33	252	-93.023%
2025-10-03	3.5000	3.6000	3.5000	3.5000	+7.034%	8	241	-91.429%
2025-10-02	3.2000	3.2700	3.2000	3.2700	+10.847%	11	241	-90.826%
2025-09-30	2.9500	2.9500	2.9500	2.9500	+9.259%	10	241	-89.831%
2025-09-26	2.7000	2.7000	2.7000	2.7000	-5.263%	10	241	-88.889%
2025-09-25	3.9000	3.9000	2.8500	2.8500	-8.654%	11	241	-89.474%
2025-09-23	3.0500	3.1200	3.0500	3.1200	+22.353%	29	241	-90.385%
2025-09-19	2.5800	2.5800	2.5500	2.5500	-3.774%	11	260	-88.235%
2025-09-17	2.6500	2.6500	2.6500	2.6500	-24.286%	5	261	-88.679%
2025-09-16	3.5000	3.5000	3.5000	3.5000	+12.903%	1	256	-91.429%
2025-09-11	3.1500	3.1500	3.1000	3.1000	+12.727%	6	256	-90.323%
2025-09-10	2.6300	2.7500	2.6300	2.7500	+4.563%	6	260	-89.091%
2025-09-09	2.8000	2.8000	2.6300	2.6300	+16.889%	6	265	-88.593%
2025-09-08	2.2800	2.4000	2.2500	2.2500	-4.661%	5	266	-86.667%
2025-09-05	2.3600	2.3600	2.3600	2.3600	+9.767%	1	265	-87.288%
2025-09-04	2.1500	2.1500	2.1500	2.1500	+4.878%	5	266	-86.047%
2025-09-02	2.0000	2.0500	2.0000	2.0500	-3.302%	7	261	-85.366%
2025-08-22	2.1800	2.1800	2.1200	2.1200	-5.778%	10	263	-85.849%
2025-08-20	2.2000	2.2500	2.2000	2.2500	-0.881%	10	268	-86.667%
2025-08-19	2.5000	2.5000	2.2700	2.2700	-9.200%	23	268	-86.784%
2025-08-18	2.5000	2.5000	2.5000	2.5000	0.000%	20	275	-88.000%
2025-08-15	2.5000	2.5000	2.5000	2.5000	0.000%	15	255	-88.000%
2025-08-14	2.5000	2.5000	2.5000	2.5000	+61.290%	1	245	-88.000%
2025-08-13	1.6500	1.6500	1.5500	1.5500	+3.333%	9	245	-80.645%
2025-08-11	1.7100	1.7100	1.5000	1.5000	+14.504%	11	244	-80.000%
2025-08-06	1.5900	1.5900	1.3100	1.3100	-37.619%	4	233	-77.099%
2025-07-29	2.3500	2.3500	2.1000	2.1000	-36.364%	5	231	-85.714%
2025-07-28	3.3000	3.3000	3.3000	3.3000	-1.493%	1	230	-90.909%
2025-07-16	3.3500	3.3500	3.3500	3.3500	-1.471%	2	230	-91.045%
2025-07-15	3.4500	3.4500	3.4000	3.4000	-1.449%	142	230	-91.176%
2025-07-11	3.4500	3.4500	3.4500	3.4500	-2.817%	1	280	-91.304%
2025-07-08	3.7500	3.7500	3.5500	3.5500	+9.231%	2	281	-91.549%
2025-07-07	4.0000	4.0000	3.2500	3.2500	-25.287%	2	279	-90.769%
2025-07-02	4.3500	4.3500	3.9500	4.3500	+4.819%	187	277	-93.103%
2025-07-01	4.3500	4.3500	4.0500	4.1500	+3.750%	92	230	-92.771%
2025-06-30	4.0000	4.0000	4.0000	4.0000	+1.781%	50	140	-92.500%
2025-06-27	4.9000	4.9000	3.9300	3.9300	+9.167%	102	190	-92.366%
2025-06-20	3.6000	3.6000	3.6000	3.6000	-27.273%	2	134	-91.667%
2025-06-02	4.3400	4.9500	4.3400	4.9500	+17.857%	21	133	-93.939%
2025-05-29	4.6400	4.6400	4.2000	4.2000	-6.667%	2	144	-92.857%
2025-05-27	5.1500	5.1500	4.5000	4.5000	-12.621%	20	142	-93.333%
2025-05-22	5.1500	5.1500	5.1500	5.1500	-14.167%	1	122	-94.175%
2025-05-20	6.0000	6.0000	6.0000	6.0000	+30.152%	1	121	-95.000%
2025-05-16	4.5000	4.6100	4.5000	4.6100	-7.800%	6	121	-93.492%
2025-05-15	5.0900	5.0900	5.0000	5.0000	-5.660%	3	119	-94.000%
2025-05-14	5.3000	5.3000	5.3000	5.3000	+17.778%	50	118	-94.340%
2025-05-13	5.0000	5.0000	4.5000	4.5000	-37.500%	33	130	-93.333%
2025-05-12	7.2000	7.2000	7.2000	7.2000	+2.857%	30	102	-95.833%
2025-05-09	7.4900	7.4900	7.0000	7.0000	-18.510%	4	72	-95.714%
2025-05-05	8.3900	8.5900	8.3900	8.5900	+11.849%	2	70	-96.508%
2025-05-01	7.7500	7.7500	7.6800	7.6800	+5.205%	2	70	-96.094%
2025-04-25	6.9400	7.3000	6.7600	7.3000	-6.530%	112	70	-95.890%
2025-04-22	7.8100	7.8100	7.8100	7.8100	-29.000%	1	31	-96.159%
2025-04-17	10.8000	12.5000	10.8000	11.0000	-72.500%	9	30	-97.273%
2025-04-10	40.0000	40.0000	40.0000	40.0000	+68.919%	6	30	-99.250%
2025-04-07	22.2200	23.6800	22.2200	23.6800	+29.399%	6	32	-98.733%
2025-03-21	18.3000	18.3000	18.3000	18.3000	+60.526%	2	32	-98.361%
2025-02-24	11.4000	11.4000	11.4000	11.4000	-5.000%	2	34	-97.368%
2025-02-21	13.0000	13.0000	12.0000	12.0000	-30.233%	14	34	-97.500%
2025-02-19	17.2000	17.2000	17.2000	17.2000	+2.871%	1	32	-98.256%
2025-02-18	17.2500	17.2500	16.7200	16.7200	-26.667%	20	32	-98.206%
2025-02-11	22.8000	22.8000	22.8000	22.8000	+2.472%	1	12	-98.684%
2025-02-05	21.1400	22.6500	21.0400	22.2500	-5.920%	7	11	-98.652%
2025-01-27	23.6500	23.6500	23.6500	23.6500	+11.242%	1	6	-98.732%
2025-01-17	21.2600	21.2600	21.2600	21.2600	-13.118%	4	6	-98.589%
2025-01-06	24.4700	24.4700	24.4700	24.4700	+31.630%	2	6	-98.774%
2024-12-17	18.5900	18.5900	18.5900	18.5900	-25.907%	3	6	-98.386%
2024-12-13	24.3000	25.0900	24.3000	25.0900	-51.564%	4	3	-98.804%
2024-11-11	51.8000	51.8000	51.8000	51.8000	+79.363%	2	3	-99.421%
2024-11-04	28.8800	28.8800	28.8800	28.8800	-1.769%	1	3	-98.961%
2024-10-15	29.4000	29.4000	29.4000	29.4000	0.000%	2	2	-98.980%