Dark

UNH20270115C780
UNH Jan 15 2027 780.00 Call (UNH270115C00780000)
option OPRA

EOD

Sep 24, 2026

0.0400-20.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0400	0.0400	-20.000%	3	389	0.000%
2026-09-16	0.0400	0.0500	0.0400	0.0500	-16.667%	8	386	-20.000%
2026-08-28	0.0500	0.0600	0.0500	0.0600	-64.706%	50	378	-33.333%
2026-08-27	0.1700	0.1700	0.1700	0.1700	-5.556%	2	373	-76.471%
2026-08-13	0.1300	0.1800	0.1300	0.1800	-18.182%	2	373	-77.778%
2026-08-06	0.1200	0.2200	0.1200	0.2200	+144.444%	26	372	-81.818%
2026-08-05	0.1600	0.1600	0.0800	0.0900	-55.000%	26	386	-55.556%
2026-07-31	0.2100	0.2100	0.2000	0.2000	-44.444%	15	368	-80.000%
2026-07-21	0.3600	0.3600	0.3600	0.3600	+2.857%	1	371	-88.889%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-36.364%	1	371	-88.571%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+37.500%	1	371	-92.727%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-11.111%	1	371	-90.000%
2026-07-07	0.4500	0.4500	0.4500	0.4500	0.000%	1	370	-91.111%
2026-06-30	0.4200	0.4500	0.4200	0.4500	0.000%	61	369	-91.111%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-6.250%	1	369	-91.111%
2026-06-26	0.5100	0.5100	0.4800	0.4800	+9.091%	8	368	-91.667%
2026-06-15	0.4400	0.4400	0.4400	0.4400	-18.519%	1	367	-90.909%
2026-06-10	0.6800	0.6800	0.5400	0.5400	-12.903%	2	367	-92.593%
2026-06-04	0.5600	0.7000	0.5600	0.6200	+100.000%	25	366	-93.548%
2026-06-02	0.3100	0.3100	0.3100	0.3100	+3.333%	1	374	-87.097%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-31.818%	1	373	-86.667%
2026-05-19	0.4000	0.4400	0.4000	0.4400	-27.869%	10	372	-90.909%
2026-05-15	0.5900	0.6100	0.5900	0.6100	-8.955%	10	372	-93.443%
2026-05-13	0.5200	0.6700	0.5200	0.6700	+31.373%	4	359	-94.030%
2026-05-12	0.4400	0.5400	0.4400	0.5100	+21.429%	118	347	-92.157%
2026-05-08	0.3500	0.4500	0.3500	0.4200	+40.000%	71	347	-90.476%
2026-05-06	0.3000	0.3000	0.3000	0.3000	+50.000%	1	346	-86.667%
2026-04-28	0.3700	0.3900	0.2000	0.2000	-4.762%	16	347	-80.000%
2026-04-22	0.2100	0.2100	0.2100	0.2100	0.000%	1	361	-80.952%
2026-04-21	0.2900	0.2900	0.2100	0.2100	-27.586%	15	351	-80.952%
2026-04-20	0.2900	0.2900	0.2900	0.2900	-9.375%	1	351	-86.207%
2026-04-17	0.3400	0.3400	0.0100	0.3200	-5.882%	14	351	-87.500%
2026-04-08	0.3400	0.3400	0.3400	0.3400	+21.429%	1	350	-88.235%
2026-04-07	0.2800	0.2800	0.2800	0.2800	+75.000%	1	351	-85.714%
2026-03-27	0.1600	0.1600	0.1600	0.1600	-65.217%	1	351	-75.000%
2026-02-26	0.4600	0.4600	0.4600	0.4600	0.000%	6	352	-91.304%
2026-02-25	0.4600	0.4600	0.4600	0.4600	+6.977%	6	346	-91.304%
2026-02-20	0.4300	0.4300	0.4300	0.4300	-28.333%	2	346	-90.698%
2026-01-28	0.6000	0.6000	0.6000	0.6000	+3.448%	1	346	-93.333%
2026-01-27	0.3000	0.6300	0.3000	0.5800	-34.091%	139	345	-93.103%
2026-01-23	0.9600	0.9600	0.8800	0.8800	-8.333%	9	337	-95.455%
2026-01-22	1.0000	1.0500	0.9600	0.9600	+1.053%	26	344	-95.833%
2026-01-21	1.0000	1.0100	0.9200	0.9500	+7.955%	17	340	-95.789%
2026-01-16	0.8800	0.8800	0.8800	0.8800	-1.124%	2	333	-95.455%
2026-01-15	0.7900	0.8900	0.7900	0.8900	-7.292%	2	333	-95.506%
2026-01-14	0.9600	0.9600	0.9600	0.9600	-4.000%	5	331	-95.833%
2026-01-12	1.0000	1.0000	1.0000	1.0000	+7.527%	2	331	-96.000%
2026-01-08	1.2500	1.2500	0.9300	0.9300	+19.231%	4	329	-95.699%
2026-01-07	0.7800	0.7800	0.7800	0.7800	-25.714%	10	327	-94.872%
2026-01-06	0.9500	1.0500	0.9500	1.0500	-6.250%	3	321	-96.190%
2026-01-05	1.1200	1.1200	1.1200	1.1200	+5.660%	1	318	-96.429%
2025-12-26	1.0600	1.0600	1.0600	1.0600	0.000%	1	318	-96.226%
2025-12-24	1.0600	1.0600	1.0600	1.0600	+0.952%	3	318	-96.226%
2025-12-23	0.9600	1.0500	0.9600	1.0500	-22.222%	8	318	-96.190%
2025-12-18	1.3500	1.3500	1.3500	1.3500	-27.027%	5	318	-97.037%
2025-12-11	1.8000	1.8500	1.8000	1.8500	+5.714%	30	313	-97.838%
2025-12-05	1.7500	1.7500	1.7500	1.7500	-6.915%	1	293	-97.714%
2025-12-03	1.6500	1.8800	1.6500	1.8800	+4.444%	16	293	-97.872%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-10.000%	5	291	-97.778%
2025-11-26	2.0000	2.0000	2.0000	2.0000	+0.503%	11	287	-98.000%
2025-11-25	1.9900	1.9900	1.9900	1.9900	+17.059%	1	287	-97.990%
2025-11-19	1.7000	1.7000	1.7000	1.7000	+150.000%	1	287	-97.647%
2025-11-18	0.6800	0.6800	0.6800	0.6800	-66.667%	1	287	-94.118%
2025-11-17	2.0400	2.0400	2.0400	2.0400	-24.164%	1	288	-98.039%
2025-11-12	2.6900	2.6900	2.6900	2.6900	+8.907%	3	288	-98.513%
2025-11-05	2.5000	2.5000	2.4100	2.4700	-13.333%	3	291	-98.381%
2025-11-04	2.8500	2.8500	2.8500	2.8500	-9.524%	3	290	-98.596%
2025-10-29	3.2000	3.2000	3.1500	3.1500	-17.105%	3	287	-98.730%
2025-10-28	3.8500	3.8500	3.5500	3.8000	+8.571%	12	287	-98.947%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-14.634%	1	289	-98.857%
2025-10-13	3.9000	4.1000	3.9000	4.1000	+5.128%	9	289	-99.024%
2025-10-10	3.2000	3.9000	3.2000	3.9000	-2.500%	2	286	-98.974%
2025-10-09	3.7800	4.1000	3.7800	4.0000	+5.263%	23	286	-99.000%
2025-10-08	3.7500	3.8000	2.2800	3.8000	+13.433%	10	282	-98.947%
2025-10-07	3.3500	3.3500	3.3500	3.3500	-7.713%	6	285	-98.806%
2025-10-06	3.6300	3.6300	3.6300	3.6300	+25.172%	2	285	-98.898%
2025-10-03	2.9000	2.9000	2.9000	2.9000	+11.538%	1	284	-98.621%
2025-09-25	2.7000	2.7000	2.5000	2.6000	0.000%	4	285	-98.462%
2025-09-24	2.6000	2.6000	2.6000	2.6000	-2.985%	2	288	-98.462%
2025-09-23	2.2900	3.2000	2.2900	2.6800	+54.023%	5	288	-98.507%
2025-09-22	1.7400	1.7400	1.7400	1.7400	-21.973%	4	285	-97.701%
2025-09-18	2.2300	2.2300	2.2300	2.2300	+3.241%	5	289	-98.206%
2025-09-17	2.1600	2.1600	2.1600	2.1600	-2.262%	2	289	-98.148%
2025-09-15	2.2100	2.2100	2.2100	2.2100	-18.148%	7	289	-98.190%
2025-09-12	2.7000	2.7000	2.7000	2.7000	-6.897%	1	289	-98.519%
2025-09-11	2.9000	2.9000	2.9000	2.9000	+16.000%	1	290	-98.621%
2025-09-10	2.5000	2.5000	2.5000	2.5000	+10.619%	2	290	-98.400%
2025-09-09	2.2300	2.2600	2.2300	2.2600	-11.024%	100	288	-98.230%
2025-09-05	2.0500	2.5400	2.0500	2.5400	+30.256%	38	288	-98.425%
2025-09-04	1.9500	1.9500	1.9500	1.9500	+0.515%	6	288	-97.949%
2025-09-02	2.0100	2.0100	1.8600	1.9400	+4.865%	6	283	-97.938%
2025-08-28	1.8500	1.8500	1.8500	1.8500	-1.596%	5	282	-97.838%
2025-08-27	2.0100	2.0100	1.8500	1.8800	-18.261%	4	282	-97.872%
2025-08-25	1.9300	2.3000	1.9300	2.3000	+22.995%	3	282	-98.261%
2025-08-22	1.8700	1.8700	1.8700	1.8700	+1.081%	1	281	-97.861%
2025-08-21	2.0000	2.0000	1.8500	1.8500	-7.500%	17	281	-97.838%
2025-08-20	2.0000	2.0000	2.0000	2.0000	-14.894%	19	281	-98.000%
2025-08-18	2.4100	2.8500	2.2100	2.3500	-0.844%	23	281	-98.298%
2025-08-15	2.0700	2.4100	2.0700	2.3700	+26.064%	275	284	-98.312%
2025-08-14	2.0400	2.0400	1.8800	1.8800	+17.500%	3	453	-97.872%
2025-08-13	1.6000	1.6000	1.6000	1.6000	+23.077%	1	450	-97.500%
2025-08-11	1.1000	1.3000	1.1000	1.3000	+49.425%	9	449	-96.923%
2025-08-07	1.1000	1.1000	0.8700	0.8700	-33.588%	5	456	-95.402%
2025-08-06	1.3100	1.3100	1.3100	1.3100	0.000%	5	451	-96.947%
2025-08-05	1.3100	1.3100	1.3100	1.3100	-23.837%	1	446	-96.947%
2025-08-01	1.7500	1.7500	1.7200	1.7200	-13.131%	50	445	-97.674%
2025-07-29	2.6800	2.6800	1.8000	1.9800	-41.246%	62	395	-97.980%
2025-07-21	3.2500	3.3700	3.2500	3.3700	+3.692%	60	341	-98.813%
2025-07-18	4.5200	4.5200	3.1400	3.2500	-1.515%	201	281	-98.769%
2025-07-16	3.3000	3.3000	3.3000	3.3000	+3.125%	50	161	-98.788%
2025-07-15	3.2000	3.2000	3.2000	3.2000	-13.514%	50	161	-98.750%
2025-06-30	3.7000	3.7000	3.7000	3.7000	-7.500%	50	162	-98.919%
2025-06-27	4.0000	4.0000	4.0000	4.0000	+17.647%	50	181	-99.000%
2025-06-26	3.4000	3.4000	3.4000	3.4000	-15.000%	5	169	-98.824%
2025-06-11	4.0000	4.0000	4.0000	4.0000	+76.991%	1	164	-99.000%
2025-06-09	2.2600	2.2600	2.2600	2.2600	-40.992%	1	164	-98.230%
2025-06-05	3.8300	3.8300	3.8300	3.8300	+2.406%	1	164	-98.956%
2025-06-04	3.7400	3.7400	3.7400	3.7400	-17.802%	1	164	-98.930%
2025-06-03	4.5500	4.5500	4.5500	4.5500	0.000%	2	164	-99.121%
2025-06-02	4.7500	4.7500	4.5500	4.5500	+7.059%	40	164	-99.121%
2025-05-30	5.2500	5.2500	4.2500	4.2500	+7.868%	102	165	-99.059%
2025-05-29	4.6000	4.6000	3.9400	3.9400	-11.461%	51	116	-98.985%
2025-05-28	4.6000	4.6000	4.4500	4.4500	-8.247%	90	165	-99.101%
2025-05-27	4.8500	4.8500	4.8500	4.8500	-5.825%	1	75	-99.175%
2025-05-22	5.2300	5.2300	5.1500	5.1500	+6.186%	2	75	-99.223%
2025-05-21	5.0000	5.0000	4.8500	4.8500	+1.042%	3	74	-99.175%
2025-05-16	3.3300	4.8000	3.3300	4.8000	0.000%	20	72	-99.167%
2025-05-13	4.3500	4.8000	4.3500	4.8000	-38.303%	4	66	-99.167%
2025-05-05	7.5100	7.7800	7.5100	7.7800	+8.357%	2	64	-99.486%
2025-04-23	7.1600	7.1800	7.1000	7.1800	+5.433%	50	64	-99.443%
2025-04-22	6.6100	6.8700	6.6100	6.8100	-28.316%	3	14	-99.413%
2025-04-21	9.5000	9.5000	9.5000	9.5000	-2.564%	1	14	-99.579%
2025-04-17	10.0000	10.3200	9.7500	9.7500	-74.308%	4	12	-99.590%
2025-04-11	37.9500	37.9500	37.9500	37.9500	+54.898%	4	12	-99.895%
2025-04-04	24.1000	24.5000	24.1000	24.5000	+13.164%	6	12	-99.837%
2025-04-03	21.6500	21.6500	21.6500	21.6500	+18.177%	1	12	-99.815%
2025-03-31	18.0000	18.3200	18.0000	18.3200	+7.449%	4	13	-99.782%
2025-03-20	16.8000	17.4500	16.8000	17.0500	+127.333%	4	14	-99.765%
2025-02-21	7.5000	7.5000	7.5000	7.5000	-56.647%	4	10	-99.467%
2024-12-17	17.3000	17.3000	17.3000	17.3000	-56.313%	1	8	-99.769%
2024-12-04	39.6000	39.6000	39.6000	39.6000	+2.378%	1	8	-99.899%
2024-11-08	38.6800	38.6800	38.6800	38.6800	+1.924%	12	7	-99.897%
2024-11-06	38.3700	38.3700	37.9500	37.9500	+23.817%	2	1	-99.895%
2024-10-15	30.6500	30.6500	30.6500	30.6500	-3.190%	1	2	-99.869%
2024-09-27	31.6600	31.6600	31.6600	31.6600	0.000%	2	1	-99.874%