Dark

UNH20270115C840
UNH Jan 15 2027 840.00 Call (UNH270115C00840000)
option OPRA

EOD

Sep 24, 2026

0.0600-40.000%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.1200	0.0600	0.0600	-40.000%	3	426	0.000%
2026-09-23	0.1200	0.1200	0.1000	0.1000	+100.000%	2	424	-40.000%
2026-09-22	0.0900	0.0900	0.0500	0.0500	+66.667%	2	423	+20.000%
2026-09-21	0.1200	0.1200	0.0300	0.0300	-57.143%	14	422	+100.000%
2026-09-18	0.1200	0.1200	0.0700	0.0700	+16.667%	3	429	-14.286%
2026-09-17	0.1000	0.1400	0.0600	0.0600	-14.286%	18	427	0.000%
2026-09-16	0.1200	0.1200	0.0400	0.0700	+75.000%	317	412	-14.286%
2026-09-15	0.1500	0.1500	0.0400	0.0400	-55.556%	14	207	+50.000%
2026-09-14	0.1200	0.1200	0.0900	0.0900	-18.182%	10	197	-33.333%
2026-09-11	0.1100	0.1100	0.1100	0.1100	-8.333%	1	190	-45.455%
2026-09-10	0.1200	0.1200	0.0700	0.1200	+200.000%	11	190	-50.000%
2026-09-09	0.1000	0.1000	0.0300	0.0400	-55.556%	8	189	+50.000%
2026-09-08	0.0900	0.0900	0.0900	0.0900	+350.000%	2	183	-33.333%
2026-09-03	0.0700	0.0700	0.0200	0.0200	-84.615%	2	183	+200.000%
2026-08-07	0.1300	0.1300	0.1300	0.1300	-23.529%	2	185	-53.846%
2026-08-06	0.1700	0.1700	0.1700	0.1700	-22.727%	1	187	-64.706%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-12.000%	1	187	-72.727%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	6	187	-76.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+66.667%	1	193	-80.000%
2026-07-13	0.1800	0.1800	0.1800	0.1800	-5.263%	1	193	-66.667%
2026-07-10	0.1900	0.1900	0.1900	0.1900	-34.483%	1	193	-68.421%
2026-07-09	0.2600	0.2900	0.2600	0.2900	+31.818%	2	192	-79.310%
2026-06-29	0.2200	0.2200	0.2200	0.2200	0.000%	1	190	-72.727%
2026-06-25	0.2400	0.2700	0.2200	0.2200	-4.348%	10	189	-72.727%
2026-06-24	0.2300	0.2300	0.2300	0.2300	+27.778%	2	187	-73.913%
2026-06-22	0.1800	0.1800	0.1800	0.1800	-5.263%	1	185	-66.667%
2026-06-18	0.1900	0.1900	0.1900	0.1900	-9.524%	1	184	-68.421%
2026-06-17	0.2100	0.2100	0.2100	0.2100	-58.824%	1	184	-71.429%
2026-06-10	0.0100	0.5100	0.0100	0.5100	-5.556%	8	184	-88.235%
2026-06-05	0.4000	0.5400	0.3600	0.5400	+237.500%	11	183	-88.889%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-42.857%	1	173	-62.500%
2026-05-18	0.2800	0.2800	0.2800	0.2800	-44.000%	1	173	-78.571%
2026-05-14	0.5000	0.5000	0.5000	0.5000	+127.273%	1	172	-88.000%
2026-04-16	0.2200	0.2200	0.2200	0.2200	-50.000%	1	172	-72.727%
2026-01-28	0.4400	0.4400	0.4400	0.4400	-42.857%	20	172	-86.364%
2026-01-02	0.6700	0.7700	0.6700	0.7700	+26.230%	2	152	-92.208%
2025-12-31	0.7600	0.7900	0.6100	0.6100	-3.175%	8	142	-90.164%
2025-12-30	0.6300	0.6300	0.6300	0.6300	-45.217%	1	142	-90.476%
2025-12-12	1.2000	1.2000	1.0900	1.1500	-12.214%	41	142	-94.783%
2025-12-05	1.3500	1.3500	1.2600	1.3100	-7.092%	24	110	-95.420%
2025-12-01	1.4100	1.4100	1.4100	1.4100	-10.759%	1	90	-95.745%
2025-11-26	1.7400	1.9900	1.1200	1.5800	+12.857%	18	81	-96.203%
2025-11-21	1.4000	1.4000	1.4000	1.4000	+12.000%	1	81	-95.714%
2025-11-18	1.2500	1.2500	1.2500	1.2500	-40.758%	1	80	-95.200%
2025-11-13	1.2500	2.1100	1.2500	2.1100	-43.280%	3	79	-97.156%
2025-11-12	3.7200	3.7200	3.7200	3.7200	+86.000%	1	79	-98.387%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-4.306%	1	78	-97.000%
2025-10-31	2.0900	2.0900	2.0900	2.0900	-22.305%	2	78	-97.129%
2025-10-28	2.6900	2.6900	2.6900	2.6900	+4.264%	1	78	-97.770%
2025-10-27	3.7500	3.7500	2.5800	2.5800	+23.445%	18	78	-97.674%
2025-10-24	2.0900	2.0900	2.0900	2.0900	-19.615%	1	78	-97.129%
2025-10-23	2.3000	2.6000	2.3000	2.6000	-5.455%	2	78	-97.692%
2025-10-22	2.6000	2.7500	2.6000	2.7500	+11.789%	6	77	-97.818%
2025-10-14	3.0500	3.0500	2.4600	2.4600	-19.870%	3	75	-97.561%
2025-10-09	3.1000	3.1000	3.0700	3.0700	+22.800%	26	78	-98.046%
2025-10-08	2.5000	2.5000	2.5000	2.5000	+4.603%	1	54	-97.600%
2025-10-06	2.3900	2.3900	2.3900	2.3900	+12.736%	1	55	-97.490%
2025-10-03	2.1200	2.1200	2.1200	2.1200	+24.706%	5	54	-97.170%
2025-10-02	1.7000	1.7000	1.7000	1.7000	-36.567%	1	59	-96.471%
2025-09-30	2.6800	2.6800	2.6800	2.6800	+38.860%	1	60	-97.761%
2025-09-23	2.0400	2.0400	1.9300	1.9300	+23.718%	3	59	-96.891%
2025-09-22	1.5600	1.5600	1.5600	1.5600	-24.638%	5	58	-96.154%
2025-09-11	2.1000	2.4600	1.9600	2.0700	+21.765%	98	63	-97.101%
2025-09-05	1.7000	1.7000	1.7000	1.7000	+8.974%	1	117	-96.471%
2025-09-02	1.5600	1.5600	1.5600	1.5600	+4.000%	1	116	-96.154%
2025-08-26	2.3000	2.3000	1.5000	1.5000	+36.364%	7	115	-96.000%
2025-08-25	1.1000	1.1000	1.1000	1.1000	-42.105%	1	118	-94.545%
2025-08-15	2.0000	2.0000	1.8500	1.9000	-22.449%	10	119	-96.842%
2025-08-13	2.4500	2.4500	2.4500	2.4500	+198.780%	1	109	-97.551%
2025-08-08	0.6700	0.8200	0.6700	0.8200	-19.608%	8	108	-92.683%
2025-08-05	1.0300	1.0300	1.0200	1.0200	-9.735%	2	101	-94.118%
2025-08-04	1.1000	1.1300	1.0400	1.1300	-6.612%	3	102	-94.690%
2025-08-01	1.2500	1.2500	1.2100	1.2100	-7.634%	2	102	-95.041%
2025-07-31	1.4700	1.4700	1.3100	1.3100	-9.655%	4	100	-95.420%
2025-07-30	1.4400	1.4500	1.4400	1.4500	-27.861%	2	102	-95.862%
2025-07-29	2.0000	2.0100	2.0000	2.0100	-24.436%	2	104	-97.015%
2025-07-28	2.6600	2.6600	2.6600	2.6600	-7.639%	1	102	-97.744%
2025-07-24	2.8800	2.8800	2.8800	2.8800	+10.345%	2	101	-97.917%
2025-07-17	2.8900	2.8900	2.5100	2.6100	+0.385%	56	99	-97.701%
2025-07-16	2.7800	3.3100	2.6000	2.6000	-8.127%	34	71	-97.692%
2025-07-15	2.8300	2.8300	2.8300	2.8300	+4.815%	1	46	-97.880%
2025-07-08	2.7000	2.7000	2.7000	2.7000	-20.588%	20	46	-97.778%
2025-07-02	3.4000	3.4000	3.4000	3.4000	+167.717%	1	46	-98.235%
2025-06-24	1.2700	1.2700	1.2700	1.2700	-51.154%	20	45	-95.276%
2025-06-23	2.6000	2.6000	2.6000	2.6000	-10.035%	1	28	-97.692%
2025-06-18	2.8900	2.8900	2.8900	2.8900	-8.254%	2	26	-97.924%
2025-06-17	3.1500	3.1500	3.1500	3.1500	+16.667%	1	26	-98.095%
2025-06-09	2.7500	2.7500	2.7000	2.7000	-14.286%	12	26	-97.778%
2025-06-04	3.1500	3.1500	3.1500	3.1500	-25.882%	3	14	-98.095%
2025-05-21	4.3000	4.3000	4.2500	4.2500	+8.974%	6	11	-98.588%
2025-05-20	3.9000	3.9000	3.9000	3.9000	0.000%	1	6	-98.462%
2025-05-16	3.8000	3.9000	3.8000	3.9000	-29.856%	10	7	-98.462%
2025-05-05	5.3100	5.5600	5.3100	5.5600	+6.718%	2	2	-98.921%
2025-04-23	5.2100	5.2100	5.2100	5.2100	-49.516%	1	1	-98.848%
2025-02-18	10.3200	10.3200	10.3200	10.3200	0.000%	1	1	-99.419%