Dark

UNH20270115C820
UNH Jan 15 2027 820.00 Call (UNH270115C00820000)
option OPRA

EOD

Sep 24, 2026

0.0800-33.333%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.1200	0.0200	0.0800	-33.333%	5	441	0.000%
2026-09-23	0.1200	0.1200	0.1200	0.1200	+300.000%	2	438	-33.333%
2026-09-22	0.1200	0.1200	0.0300	0.0300	-62.500%	27	438	+166.667%
2026-09-21	0.0900	0.0900	0.0300	0.0800	-11.111%	18	438	0.000%
2026-09-18	0.1300	0.1300	0.0900	0.0900	+50.000%	5	438	-11.111%
2026-09-17	0.1000	0.1000	0.0600	0.0600	-25.000%	12	438	+33.333%
2026-09-16	0.1400	0.1400	0.0800	0.0800	0.000%	15	438	0.000%
2026-09-15	0.1500	0.1500	0.0800	0.0800	-42.857%	4	438	0.000%
2026-09-11	0.1200	0.1400	0.1200	0.1400	+7.692%	2	438	-42.857%
2026-09-10	0.1500	0.1500	0.1300	0.1300	+116.667%	4	438	-38.462%
2026-09-03	0.0600	0.1300	0.0600	0.0600	-73.913%	3	438	+33.333%
2026-09-01	0.2300	0.2300	0.2300	0.2300	+64.286%	1	438	-65.217%
2026-08-07	0.0200	0.1400	0.0200	0.1400	-68.182%	14	438	-42.857%
2026-07-16	0.4400	0.4400	0.4400	0.4400	+109.524%	1	438	-81.818%
2026-07-15	0.2100	0.2100	0.2100	0.2100	-22.222%	1	439	-61.905%
2026-07-13	0.2700	0.2700	0.2700	0.2700	-22.857%	1	438	-70.370%
2026-07-09	0.3500	0.3500	0.3500	0.3500	+66.667%	1	437	-77.143%
2026-07-06	0.2500	0.2500	0.2100	0.2100	-16.000%	3	438	-61.905%
2026-07-02	0.2700	0.3100	0.2500	0.2500	-47.917%	35	400	-68.000%
2026-06-26	0.4800	0.4800	0.4800	0.4800	+20.000%	1	400	-83.333%
2026-06-25	0.2500	0.4000	0.2500	0.4000	+8.108%	7	399	-80.000%
2026-06-12	0.3700	0.3700	0.3700	0.3700	-9.756%	1	395	-78.378%
2026-06-10	0.4200	0.4200	0.4100	0.4100	+41.379%	3	395	-80.488%
2026-06-03	0.1500	3.0500	0.1500	0.2900	-49.123%	42	392	-72.414%
2026-05-18	0.5700	0.5700	0.5700	0.5700	+35.714%	1	386	-85.965%
2026-05-15	0.4300	0.4300	0.4200	0.4200	-10.638%	6	386	-80.952%
2026-05-14	0.4000	0.4700	0.4000	0.4700	-2.083%	6	381	-82.979%
2026-05-13	0.4000	0.4800	0.4000	0.4800	+71.429%	170	385	-83.333%
2026-05-11	0.2800	0.2800	0.2800	0.2800	-20.000%	1	385	-71.429%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+12.903%	1	388	-77.143%
2026-02-05	0.3300	0.3400	0.3100	0.3100	+3.333%	80	388	-74.194%
2026-02-04	0.3600	0.3600	0.3000	0.3000	-31.818%	41	308	-73.333%
2026-01-29	0.5000	0.5000	0.4400	0.4400	-13.725%	20	269	-81.818%
2026-01-28	0.5000	0.5100	0.5000	0.5100	+2.000%	2	249	-84.314%
2026-01-27	0.4100	0.5500	0.4100	0.5000	-20.635%	41	247	-84.000%
2026-01-26	0.6300	0.6300	0.6300	0.6300	-21.250%	30	215	-87.302%
2026-01-20	0.6900	0.8000	0.6900	0.8000	+15.942%	30	189	-90.000%
2026-01-15	0.6900	0.6900	0.6900	0.6900	+1.471%	10	159	-88.406%
2026-01-12	0.6500	0.6800	0.6500	0.6800	-8.108%	25	149	-88.235%
2026-01-06	0.7400	0.7400	0.7400	0.7400	-9.756%	5	128	-89.189%
2026-01-05	0.8200	0.8200	0.8200	0.8200	-8.889%	5	123	-90.244%
2026-01-02	0.9000	0.9000	0.9000	0.9000	+13.924%	15	123	-91.111%
2025-12-31	0.7900	0.7900	0.7900	0.7900	-8.140%	4	112	-89.873%
2025-12-30	0.8600	0.8600	0.8600	0.8600	-54.974%	5	112	-90.698%
2025-12-19	1.9100	1.9100	1.9100	1.9100	+59.167%	1	107	-95.812%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-21.053%	4	107	-93.333%
2025-12-04	1.4500	1.5200	1.4500	1.5200	+25.620%	11	107	-94.737%
2025-12-01	1.2100	1.2100	1.2100	1.2100	-24.375%	1	106	-93.388%
2025-11-26	1.6000	1.6000	1.6000	1.6000	-6.977%	1	107	-95.000%
2025-11-25	1.7200	1.7200	1.7200	1.7200	-4.444%	1	107	-95.349%
2025-11-21	1.8000	1.8000	1.8000	1.8000	+50.000%	1	107	-95.556%
2025-11-19	1.4900	1.4900	1.2000	1.2000	-33.702%	8	107	-93.333%
2025-11-18	1.5000	1.8100	1.5000	1.8100	+0.556%	13	110	-95.580%
2025-11-14	2.0000	2.0000	1.8000	1.8000	+20.000%	15	109	-95.556%
2025-11-13	1.5000	1.5000	1.5000	1.5000	-59.786%	1	109	-94.667%
2025-11-12	3.7300	3.7300	3.7300	3.7300	+67.265%	1	110	-97.855%
2025-11-05	2.2300	2.2300	2.2300	2.2300	-3.043%	1	109	-96.413%
2025-10-30	2.4000	2.4000	2.3000	2.3000	-19.298%	4	108	-96.522%
2025-10-27	2.8000	6.4500	2.8000	2.8500	-18.571%	61	83	-97.193%
2025-10-15	3.5000	3.5000	3.5000	3.5000	+60.550%	5	83	-97.714%
2025-10-09	2.9800	2.9800	2.1800	2.1800	-22.143%	10	83	-96.330%
2025-10-08	2.5500	2.8000	2.5500	2.8000	+4.478%	2	90	-97.143%
2025-10-03	2.4700	2.9800	2.3700	2.6800	+15.517%	88	91	-97.015%
2025-10-02	2.3200	2.3200	2.3200	2.3200	+23.404%	1	92	-96.552%
2025-10-01	2.1800	2.1800	1.8800	1.8800	-10.476%	6	91	-95.745%
2025-09-25	2.1800	2.1800	2.1000	2.1000	-24.188%	6	91	-96.190%
2025-09-16	2.7700	2.7700	2.7700	2.7700	+31.280%	1	92	-97.112%
2025-09-15	2.1000	2.1100	2.0900	2.1100	-8.658%	9	92	-96.209%
2025-09-11	2.3300	2.3300	2.3100	2.3100	+8.962%	2	96	-96.537%
2025-09-09	2.1200	2.1200	2.1200	2.1200	+27.711%	1	97	-96.226%
2025-09-05	2.1600	2.1600	1.6600	1.6600	0.000%	3	96	-95.181%
2025-09-04	1.6600	1.6600	1.6600	1.6600	-5.143%	5	95	-95.181%
2025-09-03	1.8900	1.8900	1.7500	1.7500	-16.667%	20	95	-95.429%
2025-08-18	2.1000	2.1000	2.1000	2.1000	+9.948%	3	115	-96.190%
2025-08-15	2.2600	2.2600	1.9100	1.9100	+85.437%	21	112	-95.812%
2025-08-08	0.8700	1.0300	0.8100	1.0300	-7.207%	50	121	-92.233%
2025-08-04	1.1100	1.1100	1.1100	1.1100	-24.490%	10	111	-92.793%
2025-07-31	1.4700	1.4700	1.4700	1.4700	+24.576%	4	111	-94.558%
2025-07-30	1.1800	1.1800	1.1800	1.1800	-32.955%	2	111	-93.220%
2025-07-29	2.0000	2.0000	1.7600	1.7600	-37.367%	9	109	-95.455%
2025-07-28	2.8100	2.8100	2.8100	2.8100	-4.746%	3	106	-97.153%
2025-07-21	2.9200	2.9500	2.9200	2.9500	+6.884%	6	106	-97.288%
2025-07-18	2.5600	2.8900	2.5500	2.7600	+16.949%	80	106	-97.101%
2025-07-15	3.0400	3.1500	2.3600	2.3600	-12.593%	3	60	-96.610%
2025-07-08	2.7000	2.7000	2.7000	2.7000	+80.000%	20	60	-97.037%
2025-06-24	1.5000	1.5000	1.5000	1.5000	-62.500%	20	60	-94.667%
2025-06-09	3.5300	4.0000	3.5300	4.0000	+7.817%	2	40	-98.000%
2025-05-21	3.7100	3.7100	3.7100	3.7100	-15.682%	1	41	-97.844%
2025-05-16	3.9000	4.4000	3.8900	4.4000	+4.265%	6	41	-98.182%
2025-05-15	4.2200	4.2200	4.2200	4.2200	+8.205%	1	40	-98.104%
2025-05-14	3.9000	3.9000	3.9000	3.9000	-26.415%	1	40	-97.949%
2025-05-12	5.4500	5.4500	5.2000	5.3000	+0.952%	13	39	-98.491%
2025-05-09	5.2500	5.3500	5.2500	5.2500	-5.405%	20	40	-98.476%
2025-05-08	5.5600	5.7500	5.5500	5.5500	-26.000%	7	38	-98.559%
2025-04-17	7.5000	7.5000	7.5000	7.5000	-74.747%	1	35	-98.933%
2025-04-11	29.7000	29.7000	29.7000	29.7000	+10.000%	60	35	-99.731%
2025-04-10	27.0000	27.0000	27.0000	27.0000	+35.000%	7	7	-99.704%
2025-04-09	21.0000	21.0000	20.0000	20.0000	+138.663%	2	14	-99.600%
2025-02-21	8.6000	8.6000	8.3800	8.3800	-42.563%	12	14	-99.045%
2025-01-16	14.5900	14.5900	14.5900	14.5900	-8.527%	1	16	-99.452%
2024-12-19	15.9500	15.9500	15.9500	15.9500	+7.119%	1	16	-99.498%
2024-12-16	14.6900	14.8900	14.6900	14.8900	-13.430%	2	16	-99.463%
2024-12-13	17.1700	17.2000	17.1700	17.2000	+2.809%	4	14	-99.535%
2024-12-11	16.7300	16.7300	16.7300	16.7300	-14.468%	1	14	-99.522%
2024-12-06	18.4000	19.5600	18.0000	19.5600	-38.875%	20	13	-99.591%
2024-11-29	32.0000	32.0000	32.0000	32.0000	+7.383%	4	4	-99.750%
2024-11-06	30.1400	30.1400	29.8000	29.8000	+47.891%	2	6	-99.732%
2024-11-04	20.1500	20.1500	20.1500	20.1500	-2.184%	1	6	-99.603%
2024-10-15	20.9000	20.9000	20.6000	20.6000	0.000%	5	5	-99.612%