Dark

UNH20270115C880
UNH Jan 15 2027 880.00 Call (UNH270115C00880000)
option OPRA

EOD

Aug 5, 2026

0.1100-26.667%(-0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1100	0.1100	0.1100	0.1100	-26.667%	8	2,185	0.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,185	-26.667%
2026-08-03	0.1600	0.1600	0.1600	0.1600	+100.000%	4	2,185	-31.250%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-27.273%	1	2,185	+37.500%
2026-07-21	0.1100	0.1100	0.1100	0.1100	-21.429%	1	2,184	0.000%
2026-07-20	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,185	-21.429%
2026-07-17	0.1000	0.1500	0.1000	0.1500	+36.364%	8	2,186	-26.667%
2026-07-16	0.1100	0.1100	0.1100	0.1100	+37.500%	2	2,190	0.000%
2026-07-15	0.1700	0.1700	0.0800	0.0800	-20.000%	6	2,188	+37.500%
2026-07-08	0.1000	0.1600	0.1000	0.1000	-44.444%	5	2,184	+10.000%
2026-07-06	0.1200	0.1800	0.1200	0.1800	+12.500%	3	2,189	-38.889%
2026-06-25	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,186	-31.250%
2026-06-18	0.1600	0.1600	0.1500	0.1500	-16.667%	6	2,188	-26.667%
2026-06-12	0.1800	0.1800	0.1800	0.1800	-14.286%	1	2,188	-38.889%
2026-06-11	0.2100	0.2100	0.2100	0.2100	0.000%	1	2,188	-47.619%
2026-06-10	0.2600	0.2600	0.2100	0.2100	-19.231%	2	2,189	-47.619%
2026-06-09	0.2600	0.2600	0.2600	0.2600	-10.345%	11	2,187	-57.692%
2026-06-05	0.3700	0.3700	0.2900	0.2900	+61.111%	58	2,176	-62.069%
2026-06-01	0.1500	0.1800	0.1500	0.1800	+28.571%	5	2,185	-38.889%
2026-05-28	0.1400	0.1400	0.1400	0.1400	-30.000%	2	2,181	-21.429%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-25.926%	1	2,183	-45.000%
2026-05-15	0.2700	0.2700	0.2700	0.2700	+3.846%	1	2,182	-59.259%
2026-05-14	0.3200	0.3200	0.2600	0.2600	+100.000%	10	2,182	-57.692%
2026-05-11	0.1300	0.1300	0.1300	0.1300	-35.000%	1	2,173	-15.385%
2026-05-08	0.0100	0.2000	0.0100	0.2000	+100.000%	27	2,174	-45.000%
2026-05-07	0.1000	0.1300	0.1000	0.1000	-9.091%	1,044	2,199	+10.000%
2026-05-05	0.1200	0.1200	0.1100	0.1100	+22.222%	2	1,239	0.000%
2026-05-04	0.1200	0.1200	0.0900	0.0900	-25.000%	12	1,237	+22.222%
2026-05-01	0.0800	0.1200	0.0800	0.1200	+50.000%	3	1,252	-8.333%
2026-04-30	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,252	+37.500%
2026-04-28	0.0800	0.0800	0.0800	0.0800	-38.462%	3	1,253	+37.500%
2026-04-22	0.1500	0.1500	0.1300	0.1300	0.000%	2	1,256	-15.385%
2026-04-21	0.1200	0.1400	0.1200	0.1300	-50.000%	22	1,234	-15.385%
2026-04-16	0.2500	0.2600	0.2500	0.2600	+160.000%	2	1,234	-57.692%
2026-04-14	0.1200	0.1200	0.1000	0.1000	-61.538%	8	1,234	+10.000%
2026-04-13	0.1100	0.2600	0.1100	0.2600	+116.667%	3	1,235	-57.692%
2026-04-10	0.1200	0.1200	0.1200	0.1200	+33.333%	2	1,235	-8.333%
2026-04-07	0.1100	0.1100	0.0900	0.0900	-30.769%	11	1,235	+22.222%
2026-04-06	0.1300	0.1300	0.1300	0.1300	+18.182%	3	1,226	-15.385%
2026-04-02	0.1100	0.1100	0.1100	0.1100	+83.333%	2	1,231	0.000%
2026-03-31	0.1200	0.1300	0.0600	0.0600	-50.000%	34	1,231	+83.333%
2026-03-30	0.1200	0.1200	0.1200	0.1200	0.000%	4	1,264	-8.333%
2026-03-27	0.1200	0.2800	0.0900	0.1200	0.000%	76	1,268	-8.333%
2026-03-26	0.1200	0.1200	0.1200	0.1200	-14.286%	10	1,230	-8.333%
2026-03-25	0.1400	0.1400	0.1400	0.1400	+16.667%	2	1,232	-21.429%
2026-03-24	0.1200	0.1200	0.1200	0.1200	-20.000%	3	1,234	-8.333%
2026-03-20	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,237	-26.667%
2026-03-19	0.2000	0.2000	0.1500	0.1500	+7.143%	3	1,235	-26.667%
2026-03-18	0.2300	0.2300	0.1400	0.1400	-41.667%	35	1,232	-21.429%
2026-03-17	0.2400	0.2400	0.2400	0.2400	+4.348%	3	1,204	-54.167%
2026-03-13	0.2000	0.2300	0.2000	0.2300	+27.778%	6	1,207	-52.174%
2026-03-12	0.1800	0.1800	0.1800	0.1800	-10.000%	3	1,201	-38.889%
2026-03-10	0.2200	0.3000	0.1900	0.2000	+5.263%	17	1,198	-45.000%
2026-03-09	0.2000	0.2300	0.1900	0.1900	-5.000%	13	1,188	-42.105%
2026-03-06	0.0900	0.2000	0.0900	0.2000	-37.500%	13	1,178	-45.000%
2026-03-02	0.2700	0.3200	0.2700	0.3200	+23.077%	12	1,168	-65.625%
2026-02-27	0.2600	0.2600	0.2600	0.2600	+30.000%	3	1,160	-57.692%
2026-02-24	0.2000	0.2000	0.2000	0.2000	-16.667%	2	1,163	-45.000%
2026-02-23	0.2300	0.2400	0.2300	0.2400	+4.348%	3	1,161	-54.167%
2026-02-20	0.1900	0.2300	0.1900	0.2300	-23.333%	5	1,148	-52.174%
2026-02-17	0.3000	0.3000	0.3000	0.3000	+42.857%	1	1,153	-63.333%
2026-02-13	0.2100	0.2100	0.2100	0.2100	-22.222%	12	1,164	-47.619%
2026-02-12	0.2700	0.2700	0.2700	0.2700	-10.000%	1	1,164	-59.259%
2026-02-05	0.3000	0.3000	0.2400	0.3000	+42.857%	7	1,163	-63.333%
2026-02-04	0.2100	0.2100	0.2100	0.2100	-36.364%	4	1,160	-47.619%
2026-02-03	0.3300	0.3300	0.3300	0.3300	-2.941%	10	1,164	-66.667%
2026-01-30	0.3400	0.3400	0.3400	0.3400	+21.429%	1	1,154	-67.647%
2026-01-29	0.2800	0.2800	0.2800	0.2800	-9.677%	4	1,153	-60.714%
2026-01-28	0.3100	0.3100	0.3100	0.3100	+10.714%	11	1,157	-64.516%
2026-01-27	0.3400	0.3400	0.2800	0.2800	-44.000%	25	1,146	-60.714%
2026-01-26	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,121	-78.000%
2026-01-22	0.4500	0.4500	0.4000	0.4000	0.000%	4	1,120	-72.500%
2026-01-21	0.4000	0.4000	0.4000	0.4000	-21.569%	1	1,118	-72.500%
2026-01-13	0.5100	0.5100	0.5100	0.5100	-20.313%	3	1,117	-78.431%
2026-01-09	0.6400	0.6400	0.6400	0.6400	+30.612%	3	1,114	-82.813%
2026-01-08	0.3500	0.5100	0.3500	0.4900	+22.500%	11	1,111	-77.551%
2026-01-07	0.4000	0.4000	0.4000	0.4000	-4.762%	2	1,101	-72.500%
2026-01-06	0.4600	0.4600	0.4200	0.4200	-8.696%	2	1,099	-73.810%
2025-12-31	0.5800	0.5800	0.4600	0.4600	-25.806%	22	1,116	-76.087%
2025-12-30	0.6200	0.6400	0.6200	0.6200	+6.897%	9	1,116	-82.258%
2025-12-29	0.8900	0.8900	0.5800	0.5800	-14.706%	72	1,114	-81.034%
2025-12-26	0.6500	0.7000	0.6500	0.6800	+4.615%	5	1,144	-83.824%
2025-12-24	0.6100	0.6500	0.6100	0.6500	-1.515%	5	1,147	-83.077%
2025-12-23	0.5700	0.6600	0.5500	0.6600	-30.526%	16	1,147	-83.333%
2025-12-11	1.0000	1.2600	0.8700	0.9500	-15.179%	5	1,135	-88.421%
2025-12-05	1.1200	1.1200	1.1200	1.1200	+1.818%	2	1,133	-90.179%
2025-12-04	0.9600	1.1000	0.9600	1.1000	-17.910%	2	1,131	-90.000%
2025-12-03	1.3400	1.3400	1.3400	1.3400	+8.065%	2	1,131	-91.791%
2025-11-21	1.5900	1.5900	1.2400	1.2400	+6.897%	3	1,129	-91.129%
2025-11-20	1.3500	1.3500	1.1600	1.1600	+1.754%	2	1,127	-90.517%
2025-11-19	0.9500	1.1400	0.9500	1.1400	-2.564%	3	1,126	-90.351%
2025-11-18	1.1700	1.1700	1.1700	1.1700	-32.370%	1	1,125	-90.598%
2025-11-17	1.7300	1.7300	1.7300	1.7300	+28.148%	1	1,125	-93.642%
2025-11-14	1.3500	1.3500	1.3500	1.3500	-11.765%	1	1,125	-91.852%
2025-11-13	1.6100	1.6100	1.5300	1.5300	-0.649%	2	1,126	-92.810%
2025-11-12	1.5600	1.5600	1.5400	1.5400	+2.667%	6	1,125	-92.857%
2025-11-11	1.5000	1.5000	1.5000	1.5000	+1.351%	1	1,125	-92.667%
2025-11-10	2.1200	2.1200	1.4000	1.4800	+4.225%	9	1,126	-92.568%
2025-11-07	1.4300	1.4300	1.4200	1.4200	-1.389%	4	1,121	-92.254%
2025-11-06	1.8000	1.8000	1.4400	1.4400	-10.000%	4	1,121	-92.361%
2025-11-05	1.6500	1.6500	1.6000	1.6000	-2.439%	39	1,121	-93.125%
2025-11-04	1.6400	1.6400	1.6400	1.6400	-8.889%	1	1,160	-93.293%
2025-11-03	1.7500	1.8000	1.7200	1.8000	+5.882%	6	1,159	-93.889%
2025-10-31	1.7300	1.8500	1.7000	1.7000	-3.409%	7	1,159	-93.529%
2025-10-30	2.0000	2.0000	1.7000	1.7600	-9.744%	17	1,161	-93.750%
2025-10-29	1.9300	2.0500	1.9000	1.9500	-7.143%	109	1,149	-94.359%
2025-10-28	2.3200	2.3200	2.0200	2.1000	-8.297%	269	1,041	-94.762%
2025-10-27	2.0500	2.3800	2.0500	2.2900	+6.019%	5	770	-95.197%
2025-10-24	2.0200	2.1600	2.0200	2.1600	+13.089%	3	770	-94.907%
2025-10-22	2.0500	2.0500	1.9100	1.9100	-23.904%	2	773	-94.241%
2025-10-21	2.4700	2.5100	2.4200	2.5100	+3.292%	4	772	-95.618%
2025-10-20	2.3800	2.6000	2.3800	2.4300	+0.413%	4	772	-95.473%
2025-10-17	2.3000	2.4200	2.0000	2.4200	-1.224%	23	776	-95.455%
2025-10-16	2.4500	2.4500	2.2000	2.4500	+6.522%	5	767	-95.510%
2025-10-15	2.3000	2.3000	2.3000	2.3000	-3.361%	15	767	-95.217%
2025-10-14	2.4600	2.5000	2.3800	2.3800	+1.277%	6	752	-95.378%
2025-10-13	2.3400	2.3500	2.3400	2.3500	+4.444%	12	750	-95.319%
2025-10-10	2.4000	2.4000	2.2200	2.2500	-2.597%	6	738	-95.111%
2025-10-09	2.1400	2.3800	2.0400	2.3100	+30.508%	46	734	-95.238%
2025-10-08	1.8700	1.8700	1.7700	1.7700	-1.667%	6	745	-93.785%
2025-10-07	1.8500	1.8500	1.7500	1.8000	-4.255%	9	752	-93.889%
2025-10-06	1.7700	2.0300	1.7400	1.8800	+6.215%	6	752	-94.149%
2025-10-03	1.7100	1.7700	1.7100	1.7700	+16.447%	8	756	-93.785%
2025-10-02	1.5500	1.5500	1.5200	1.5200	+0.662%	4	759	-92.763%
2025-10-01	1.4200	1.7600	1.4200	1.5100	-5.031%	17	762	-92.715%
2025-09-29	1.5600	1.6300	1.4700	1.5900	+8.904%	10	750	-93.082%
2025-09-26	1.4500	1.4700	1.3800	1.4600	-9.317%	7	747	-92.466%
2025-09-25	1.6800	1.6800	1.5600	1.6100	-11.538%	39	743	-93.168%
2025-09-24	1.8200	1.8200	1.8200	1.8200	+12.346%	1	704	-93.956%
2025-09-23	1.6900	1.6900	1.6200	1.6200	+15.714%	7	703	-93.210%
2025-09-22	1.4700	1.5900	1.4000	1.4000	-2.098%	22	702	-92.143%
2025-09-19	1.4900	1.5700	1.1500	1.4300	+5.926%	16	714	-92.308%
2025-09-18	1.3700	1.3700	1.3500	1.3500	-8.784%	13	706	-91.852%
2025-09-17	1.4800	1.4800	1.4800	1.4800	-6.329%	3	719	-92.568%
2025-09-16	1.9100	1.9100	1.5100	1.5800	-7.059%	77	716	-93.038%
2025-09-15	1.7500	1.7500	1.6600	1.7000	0.000%	8	717	-93.529%
2025-09-12	1.6000	1.7000	1.6000	1.7000	-6.077%	4	709	-93.529%
2025-09-11	1.9000	2.0200	1.7200	1.8100	+1.685%	61	707	-93.923%
2025-09-10	1.7100	1.7800	1.7100	1.7800	+11.250%	4	703	-93.820%
2025-09-09	1.5100	1.7900	1.5100	1.6000	+11.111%	3	699	-93.125%
2025-09-03	3.3000	3.3000	1.4400	1.4400	+12.500%	10	698	-92.361%
2025-08-29	1.2800	1.2800	1.2800	1.2800	-7.914%	1	689	-91.406%
2025-08-28	2.3200	2.3200	1.3900	1.3900	-7.333%	10	689	-92.086%
2025-08-27	1.5000	1.5000	1.5000	1.5000	-3.226%	1	679	-92.667%
2025-08-26	1.5500	1.5500	1.5500	1.5500	+6.897%	2	676	-92.903%
2025-08-25	1.4600	1.4600	1.4500	1.4500	+3.571%	5	676	-92.414%
2025-08-22	1.4400	1.4400	1.4000	1.4000	-7.895%	7	681	-92.143%
2025-08-20	1.1300	1.6000	1.1300	1.5200	+8.571%	54	688	-92.763%
2025-08-19	1.6000	1.6000	1.3800	1.4000	-14.634%	8	640	-92.143%
2025-08-18	1.8000	1.8100	1.5200	1.6400	-1.205%	6	643	-93.293%
2025-08-15	1.6700	1.7500	1.5000	1.6600	+38.333%	48	641	-93.373%
2025-08-14	1.1500	1.2600	1.1100	1.2000	+17.647%	8	639	-90.833%
2025-08-12	1.0400	1.0800	0.9900	1.0200	+9.677%	8	641	-89.216%
2025-08-11	0.8500	0.9400	0.7500	0.9300	+29.167%	62	635	-88.172%
2025-08-08	0.7600	0.7600	0.5100	0.7200	+1.408%	52	619	-84.722%
2025-08-07	1.9800	1.9800	0.6600	0.7100	-24.468%	88	569	-84.507%
2025-08-06	0.8400	0.9400	0.8400	0.9400	0.000%	5	484	-88.298%
2025-08-05	1.0000	1.1000	0.7900	0.9400	-6.000%	60	479	-88.298%
2025-08-04	1.2000	1.2300	1.0000	1.0000	-7.407%	51	499	-89.000%
2025-08-01	1.2900	1.3800	1.0800	1.0800	-22.857%	60	454	-89.815%
2025-07-31	1.4800	1.5600	1.2300	1.4000	-5.405%	154	394	-92.143%
2025-07-30	1.4000	1.6500	1.2800	1.4800	+2.069%	181	254	-92.568%
2025-07-29	2.0000	2.0000	1.4500	1.4500	-38.559%	57	127	-92.414%
2025-07-28	2.2100	2.4400	2.2100	2.3600	-1.667%	5	126	-95.339%
2025-07-25	2.4300	2.4300	2.4000	2.4000	-4.762%	3	128	-95.417%
2025-07-24	2.5200	2.5200	2.5200	2.5200	-6.320%	1	128	-95.635%
2025-07-23	2.6600	2.6900	2.6600	2.6900	+1.894%	2	128	-95.911%
2025-07-22	2.7000	2.7000	2.5600	2.6400	+3.937%	12	129	-95.833%
2025-07-21	2.6600	2.6600	2.5100	2.5400	+2.834%	3	129	-95.669%
2025-07-18	2.5300	2.6000	2.4700	2.4700	-1.594%	13	129	-95.547%
2025-07-17	2.5400	2.5400	2.4600	2.5100	+0.400%	21	129	-95.618%
2025-07-16	2.4200	2.6000	2.0800	2.5000	-6.015%	66	132	-95.600%
2025-07-14	2.7500	3.2300	2.6600	2.6600	-1.481%	11	94	-95.865%
2025-07-11	2.6900	2.7000	2.6800	2.7000	+12.971%	3	90	-95.926%
2025-07-09	2.4000	2.4000	2.2500	2.3900	+0.420%	8	90	-95.397%
2025-07-07	2.9700	2.9700	2.3800	2.3800	-13.455%	37	91	-95.378%
2025-06-30	2.6000	2.7500	2.6000	2.7500	+25.000%	2	75	-96.000%
2025-06-25	2.2000	2.2000	2.2000	2.2000	-27.869%	1	74	-95.000%
2025-06-16	3.0500	3.0500	3.0500	3.0500	+2.349%	2	74	-96.393%
2025-06-11	2.9800	2.9800	2.9800	2.9800	+1.706%	1	72	-96.309%
2025-06-03	2.9400	2.9400	2.9300	2.9300	-16.286%	30	72	-96.246%
2025-05-22	3.5000	3.5000	3.5000	3.5000	+16.667%	1	51	-96.857%
2025-05-21	3.0000	3.0000	3.0000	3.0000	-6.832%	2	52	-96.333%
2025-05-20	4.2500	4.2500	3.2200	3.2200	-17.436%	12	54	-96.584%
2025-05-19	5.5000	5.5000	3.0000	3.9000	-1.266%	14	47	-97.179%
2025-05-16	4.0500	4.5500	3.3000	3.9500	+9.722%	22	43	-97.215%
2025-05-15	3.5000	3.8000	3.4500	3.6000	+20.000%	7	38	-96.944%
2025-05-13	3.0000	3.2000	3.0000	3.0000	-28.571%	4	35	-96.333%
2025-05-12	4.0000	4.2000	4.0000	4.2000	+13.514%	2	36	-97.381%
2025-05-09	3.7000	3.7000	3.7000	3.7000	+45.098%	8	36	-97.027%
2025-05-07	2.5500	2.5500	2.5500	2.5500	-37.037%	1	40	-95.686%
2025-05-06	4.0500	4.0500	4.0500	4.0500	-13.830%	5	40	-97.284%
2025-05-05	4.1000	4.7000	4.1000	4.7000	+25.333%	12	35	-97.660%
2025-04-30	3.7500	3.7500	3.7500	3.7500	-7.407%	1	36	-97.067%
2025-04-28	4.0500	4.0500	4.0500	4.0500	+10.959%	6	35	-97.284%
2025-04-25	3.8200	3.8200	3.6500	3.6500	-2.667%	4	29	-96.986%
2025-04-24	3.5000	3.7500	3.5000	3.7500	-11.765%	2	28	-97.067%
2025-04-22	4.2500	4.2500	4.2500	4.2500	-1.163%	1	28	-97.412%
2025-04-21	4.3000	4.3000	4.3000	4.3000	-26.117%	1	28	-97.442%
2025-04-17	6.0000	6.0000	5.8200	5.8200	-64.251%	2	28	-98.110%
2025-04-16	16.2900	16.2900	16.2800	16.2800	-1.333%	2	28	-99.324%
2025-04-08	14.8500	16.5000	14.8500	16.5000	+66.667%	2	26	-99.333%
2025-03-31	9.9000	9.9000	9.7000	9.9000	+62.295%	14	28	-98.889%
2025-03-06	6.3600	6.3600	6.1000	6.1000	-0.813%	3	22	-98.197%
2025-02-25	6.1500	6.1500	6.1500	6.1500	-39.109%	1	22	-98.211%
2025-02-06	10.3000	10.3000	10.1000	10.1000	-4.447%	2	22	-98.911%
2025-01-16	10.5700	10.5700	10.5700	10.5700	-14.758%	1	23	-98.959%
2024-12-27	12.5000	12.5000	12.4000	12.4000	+9.059%	4	24	-99.113%
2024-12-19	11.3700	11.3700	11.3700	11.3700	+6.461%	1	24	-99.033%
2024-12-17	11.3500	11.8400	10.6800	10.6800	-10.628%	8	24	-98.970%
2024-12-13	11.8800	12.2400	11.8800	11.9500	-16.434%	60	17	-99.079%
2024-12-06	14.3000	14.3000	14.3000	14.3000	-24.737%	2	4	-99.231%
2024-11-25	19.0000	19.0000	19.0000	19.0000	-5.000%	1	4	-99.421%
2024-11-06	19.5000	20.0000	19.5000	20.0000	+32.013%	6	5	-99.450%
2024-11-05	15.1500	15.1500	15.1500	15.1500	+4.483%	1	9	-99.274%
2024-11-01	14.5000	14.5000	14.5000	14.5000	+4.317%	2	9	-99.241%
2024-10-31	13.9000	13.9000	13.9000	13.9000	-7.333%	2	10	-99.209%
2024-10-21	15.3000	15.3000	15.0000	15.0000	-5.063%	2	12	-99.267%
2024-10-16	14.5000	15.8000	14.5000	15.8000	+10.877%	2	12	-99.304%
2024-10-15	13.4200	15.8500	12.0000	14.2500	-42.771%	10	12	-99.228%
2024-10-14	24.9000	24.9000	24.9000	24.9000	+22.963%	1	2	-99.558%
2024-10-08	20.2500	20.2500	20.2500	20.2500	0.000%	1	1	-99.457%