Dark

UNH20270617C200
UNH Jun 17 2027 200.00 Call (UNH270617C00200000)
option OPRA

EOD

Sep 22, 2026

178.55-2.191%(-4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	178.5500	178.5500	178.5500	178.5500	-2.191%	1	455	0.000%
2026-09-21	179.9000	182.5500	178.8000	182.5500	-7.803%	31	456	-2.191%
2026-08-18	198.0000	198.0000	198.0000	198.0000	-4.606%	1	457	-9.823%
2026-08-12	207.5600	207.5600	207.5600	207.5600	-0.689%	2	456	-13.977%
2026-08-07	209.0000	209.0000	209.0000	209.0000	-4.566%	2	457	-14.569%
2026-08-03	219.0000	219.0000	219.0000	219.0000	-5.603%	5	459	-18.470%
2026-07-21	230.0000	232.0000	230.0000	232.0000	+1.754%	2	464	-23.039%
2026-07-17	228.0000	228.0000	228.0000	228.0000	-8.982%	2	466	-21.689%
2026-07-16	250.5000	250.5000	250.5000	250.5000	+10.841%	2	468	-28.723%
2026-07-15	226.0000	226.0000	226.0000	226.0000	-0.877%	1	470	-20.996%
2026-07-14	228.0000	228.0000	228.0000	228.0000	-1.703%	10	471	-21.689%
2026-07-07	231.9500	231.9500	231.9500	231.9500	+4.694%	1	461	-23.022%
2026-06-30	221.5500	221.5500	221.5500	221.5500	-2.470%	1	462	-19.409%
2026-06-26	226.5000	227.1600	226.5000	227.1600	+3.726%	2	463	-21.399%
2026-06-25	219.0000	219.0000	219.0000	219.0000	+2.817%	14	465	-18.470%
2026-06-22	210.0000	213.0000	210.0000	213.0000	-0.234%	2	479	-16.174%
2026-06-16	213.5000	213.5000	213.5000	213.5000	-1.613%	1	481	-16.370%
2026-06-15	217.0000	217.0000	217.0000	217.0000	+3.333%	1	498	-17.719%
2026-06-11	208.4000	210.0000	208.4000	210.0000	-4.110%	4	498	-14.976%
2026-06-10	219.0000	219.0000	219.0000	219.0000	+4.266%	1	501	-18.470%
2026-06-08	206.0000	210.0400	206.0000	210.0400	+2.229%	6	501	-14.992%
2026-06-05	205.3100	206.0000	205.1500	205.4600	+4.560%	13	504	-13.097%
2026-06-04	202.0000	202.0000	196.5000	196.5000	+3.421%	5	502	-9.135%
2026-06-03	190.0000	190.0000	190.0000	190.0000	+3.328%	17	503	-6.026%
2026-06-01	183.8800	183.8800	183.8800	183.8800	+1.033%	1	503	-2.899%
2026-05-26	182.0000	182.0000	182.0000	182.0000	-3.166%	17	504	-1.896%
2026-05-21	187.9500	187.9500	187.9500	187.9500	-0.027%	21	487	-5.001%
2026-05-20	188.0000	188.0000	188.0000	188.0000	-5.051%	2	487	-5.027%
2026-05-19	198.0000	198.0000	198.0000	198.0000	+3.378%	3	494	-9.823%
2026-05-18	191.5300	191.5300	191.5300	191.5300	-6.251%	1	494	-6.777%
2026-05-14	203.0000	204.3000	202.5000	204.3000	-0.825%	4	494	-12.604%
2026-05-13	206.3000	206.3000	206.0000	206.0000	+5.102%	17	516	-13.325%
2026-05-12	193.3000	197.1500	193.3000	196.0000	+8.287%	5	516	-8.903%
2026-05-08	176.5000	181.0000	176.5000	181.0000	+4.976%	7	516	-1.354%
2026-05-07	172.4200	172.4200	172.4200	172.4200	+1.275%	2	517	+3.555%
2026-05-06	170.2500	170.2500	170.2500	170.2500	+0.740%	2	518	+4.875%
2026-05-04	169.0000	169.0000	169.0000	169.0000	-2.874%	1	520	+5.651%
2026-05-01	174.0000	174.0000	174.0000	174.0000	+0.092%	10	531	+2.615%
2026-04-30	171.1600	173.8400	171.1600	173.8400	+0.254%	4	531	+2.709%
2026-04-29	172.5600	173.6000	172.5600	173.4000	+0.231%	4	535	+2.970%
2026-04-28	166.5000	173.0000	166.5000	173.0000	+8.559%	23	539	+3.208%
2026-04-27	159.3600	159.3600	159.3600	159.3600	-0.400%	5	561	+12.042%
2026-04-24	161.0000	161.0000	159.0700	160.0000	-0.012%	11	566	+11.594%
2026-04-23	160.0200	160.0200	160.0200	160.0200	+0.339%	1	576	+11.580%
2026-04-22	158.0000	159.4800	158.0000	159.4800	+1.405%	6	576	+11.958%
2026-04-21	153.9000	160.0000	153.9000	157.2700	+18.650%	7	584	+13.531%
2026-04-17	133.4200	133.4200	132.5500	132.5500	+4.535%	3	584	+34.704%
2026-04-16	126.8000	126.8000	126.8000	126.8000	+2.672%	1	583	+40.812%
2026-04-15	123.5000	123.5000	123.5000	123.5000	-3.455%	1	584	+44.575%
2026-04-14	127.9200	127.9200	127.9200	127.9200	+5.327%	2	585	+39.579%
2026-04-13	121.4500	121.4500	121.4500	121.4500	+3.981%	1	587	+47.015%
2026-04-10	116.8000	116.8000	116.8000	116.8000	+0.577%	1	587	+52.868%
2026-04-08	116.1300	116.1300	116.1300	116.1300	-4.025%	1	587	+53.750%
2026-04-07	119.1000	123.0000	117.1000	121.0000	+25.389%	24	588	+47.562%
2026-04-06	97.0000	97.0000	96.5000	96.5000	+3.209%	4	594	+85.026%
2026-04-02	90.0500	93.5000	90.0500	93.5000	+2.691%	2	590	+90.963%
2026-04-01	91.0000	91.2000	91.0000	91.0500	+13.813%	3	590	+96.101%
2026-03-30	80.0000	80.0000	80.0000	80.0000	-3.030%	1	590	+123.188%
2026-03-27	82.5000	82.5000	82.5000	82.5000	-5.444%	1	590	+116.424%
2026-03-25	93.3000	93.3000	87.0000	87.2500	-2.568%	6	589	+104.642%
2026-03-24	89.5500	89.5500	89.5500	89.5500	-8.107%	1	585	+99.386%
2026-03-20	97.2500	97.4500	97.2500	97.4500	-1.266%	8	585	+83.222%
2026-03-19	98.7000	98.7000	98.7000	98.7000	-1.448%	1	593	+80.902%
2026-03-18	100.1500	100.1500	100.1500	100.1500	+0.351%	1	592	+78.283%
2026-03-11	98.7000	99.9000	98.7000	99.8000	+2.675%	6	593	+78.908%
2026-03-09	97.1700	97.2000	97.1700	97.2000	-1.818%	2	595	+83.693%
2026-03-06	99.1200	99.1200	99.0000	99.0000	-1.922%	11	596	+80.354%
2026-02-26	106.8800	106.8800	100.9400	100.9400	+13.416%	2	607	+76.887%
2026-02-24	92.0000	92.0000	89.0000	89.0000	-8.624%	3	606	+100.618%
2026-02-23	97.4000	97.4000	97.4000	97.4000	-4.753%	1	603	+83.316%
2026-02-19	102.2600	102.2600	102.2600	102.2600	+1.137%	1	604	+74.604%
2026-02-18	101.1100	101.1100	101.1100	101.1100	-3.988%	1	605	+76.590%
2026-02-13	103.0000	105.3100	103.0000	105.3100	+12.235%	18	591	+69.547%
2026-02-11	93.8300	93.8300	93.8300	93.8300	+4.256%	1	591	+90.291%
2026-02-10	91.4000	92.7500	90.0000	90.0000	-1.424%	20	591	+98.389%
2026-02-09	90.9500	91.3000	90.9500	91.3000	+7.412%	2	590	+95.564%
2026-02-05	85.8000	85.8000	85.0000	85.0000	-12.090%	2	588	+110.059%
2026-02-03	100.3900	100.3900	96.2600	96.6900	-4.267%	8	586	+84.662%
2026-02-02	100.8800	101.0000	100.8800	101.0000	+0.298%	3	580	+76.782%
2026-01-30	99.0000	100.9000	99.0000	100.7000	-4.095%	4	581	+77.309%
2026-01-29	107.4000	107.5000	105.0000	105.0000	-0.943%	3	577	+70.048%
2026-01-28	104.8000	106.1100	102.9500	106.0000	+7.581%	7	578	+68.443%
2026-01-27	111.0000	111.0000	97.0000	98.5300	-37.441%	175	574	+81.214%
2026-01-26	157.5000	157.5000	157.5000	157.5000	-3.137%	1	527	+13.365%
2026-01-22	162.6000	162.6000	162.6000	162.6000	+4.231%	2	527	+9.809%
2026-01-21	155.8000	156.0000	155.8000	156.0000	+4.874%	13	527	+14.455%
2026-01-20	148.7500	148.7500	148.7500	148.7500	+1.577%	1	527	+20.034%
2026-01-15	146.4400	146.4400	146.4400	146.4400	-1.047%	1	528	+21.927%
2026-01-14	147.6700	147.9900	147.6700	147.9900	+0.673%	2	528	+20.650%
2026-01-12	147.0000	147.0000	147.0000	147.0000	+3.887%	1	527	+21.463%
2025-12-31	141.5000	141.5000	141.5000	141.5000	-2.178%	1	525	+26.184%
2025-12-30	144.6000	145.0000	144.6000	144.6500	+1.866%	3	525	+23.436%
2025-12-26	142.0000	142.0000	142.0000	142.0000	-6.579%	1	524	+25.739%
2025-12-12	153.3000	153.3000	152.0000	152.0000	0.000%	2	525	+17.467%
2025-12-03	152.0000	152.0000	152.0000	152.0000	+7.042%	1	527	+17.467%
2025-11-26	142.0000	142.0000	142.0000	142.0000	+10.730%	1	526	+25.739%
2025-11-20	128.2400	128.2400	128.2400	128.2400	+4.643%	3	526	+39.231%
2025-11-19	123.1100	123.1100	122.5500	122.5500	-4.258%	2	526	+45.696%
2025-11-18	131.0000	131.0000	128.0000	128.0000	-7.914%	2	526	+39.492%
2025-11-17	139.0000	139.0000	139.0000	139.0000	-4.795%	9	524	+28.453%
2025-11-13	146.0000	148.7500	145.5000	146.0000	-4.023%	4	529	+22.295%
2025-11-12	152.7400	152.7800	152.0000	152.1200	+8.657%	5	530	+17.374%
2025-11-11	140.0000	140.0000	140.0000	140.0000	+6.262%	10	531	+27.536%
2025-11-10	131.7500	131.7500	131.7500	131.7500	-0.189%	1	537	+35.522%
2025-11-07	132.0000	132.0000	132.0000	132.0000	-4.348%	1	537	+35.265%
2025-11-06	138.4800	138.4800	138.0000	138.0000	-4.326%	2	538	+29.384%
2025-11-04	151.5000	151.5000	144.2400	144.2400	+0.167%	14	538	+23.787%
2025-11-03	149.0000	149.0000	144.0000	144.0000	-4.497%	4	543	+23.993%
2025-10-31	156.1600	156.1600	150.7800	150.7800	-18.054%	11	543	+18.418%
2025-10-28	170.0000	184.0000	170.0000	184.0000	+5.143%	5	547	-2.962%
2025-10-24	175.0000	175.0000	175.0000	175.0000	0.000%	4	548	+2.029%
2025-10-20	175.0000	175.0000	175.0000	175.0000	+3.630%	1	548	+2.029%
2025-10-16	169.8200	169.8200	168.8700	168.8700	-1.991%	4	548	+5.732%
2025-10-15	172.3000	172.3000	172.3000	172.3000	+0.297%	4	548	+3.627%
2025-10-14	171.7900	171.7900	171.7900	171.7900	+1.053%	1	552	+3.935%
2025-10-13	169.3500	170.0000	169.3500	170.0000	+1.796%	3	553	+5.029%
2025-10-10	172.0000	172.0000	167.0000	167.0000	-6.704%	5	554	+6.916%
2025-10-09	183.0000	183.0000	177.9000	179.0000	-1.540%	10	552	-0.251%
2025-10-08	178.1300	182.1000	178.0000	181.8000	+6.628%	14	549	-1.788%
2025-10-03	170.8200	175.7500	170.5000	170.5000	+4.537%	41	558	+4.721%
2025-10-02	163.1000	163.1000	163.1000	163.1000	+3.391%	2	526	+9.473%
2025-09-26	157.8000	157.8000	157.7500	157.7500	+3.152%	13	527	+13.185%
2025-09-22	152.9300	152.9300	152.9300	152.9300	+4.069%	1	527	+16.753%
2025-09-18	146.9500	146.9500	146.9500	146.9500	-3.494%	1	528	+21.504%
2025-09-17	152.1000	152.2700	152.1000	152.2700	-7.519%	12	529	+17.259%
2025-09-11	166.4800	166.4800	164.6500	164.6500	+6.950%	10	527	+8.442%
2025-09-10	154.0000	154.0000	153.9500	153.9500	-2.254%	2	535	+15.979%
2025-09-09	142.6400	159.0000	142.0000	157.5000	+22.055%	39	534	+13.365%
2025-09-05	126.2000	129.0400	126.2000	129.0400	+5.770%	63	537	+38.368%
2025-09-04	122.0000	122.0000	122.0000	122.0000	+0.643%	1	546	+46.352%
2025-09-03	121.2200	121.2200	121.2200	121.2200	-2.037%	1	547	+47.294%
2025-09-02	123.7400	123.7400	123.7400	123.7400	+1.012%	5	548	+44.294%
2025-08-25	119.8400	122.5000	119.8400	122.5000	-0.946%	4	553	+45.755%
2025-08-22	124.0500	124.0500	123.6700	123.6700	+4.938%	10	553	+44.376%
2025-08-20	122.0000	122.0000	116.0000	117.8500	-1.339%	16	560	+51.506%
2025-08-19	127.4200	127.6800	119.4500	119.4500	-8.566%	27	572	+49.477%
2025-08-18	127.7000	130.6400	126.6800	130.6400	+4.654%	4	574	+36.673%
2025-08-15	120.1500	127.8500	118.8000	124.8300	+27.378%	34	574	+43.035%
2025-08-14	97.3800	99.0000	95.4000	98.0000	+0.513%	10	592	+82.194%
2025-08-13	97.0000	98.1700	95.7400	97.5000	+10.544%	27	595	+83.128%
2025-08-12	88.7000	88.7000	88.2000	88.2000	+5.768%	16	598	+102.438%
2025-08-11	85.0000	87.4000	83.3900	83.3900	+4.696%	45	592	+114.114%
2025-08-08	80.2600	80.2600	79.2000	79.6500	+4.528%	3	557	+124.168%
2025-08-07	75.8000	76.2000	74.7800	76.2000	-4.151%	17	554	+134.318%
2025-08-06	80.5600	80.5600	78.0000	79.5000	-3.226%	5	537	+124.591%
2025-08-05	78.0000	82.1500	78.0000	82.1500	+13.389%	6	532	+117.346%
2025-08-04	71.4800	74.0000	70.6000	72.4500	+4.697%	11	530	+146.446%
2025-08-01	75.0000	75.0000	68.5000	69.2000	-10.710%	155	524	+158.020%
2025-07-31	80.0000	81.5000	76.7000	77.5000	-13.572%	21	492	+130.387%
2025-07-30	86.0000	89.6700	85.0000	89.6700	+2.833%	14	479	+99.119%
2025-07-29	92.1100	95.8000	87.2000	87.2000	-19.513%	37	480	+104.759%
2025-07-28	110.0000	110.0000	108.3400	108.3400	-0.660%	13	456	+64.805%
2025-07-25	109.3000	109.6500	109.0600	109.0600	+1.489%	3	445	+63.717%
2025-07-24	106.1500	107.4600	106.1500	107.4600	-5.654%	5	444	+66.155%
2025-07-23	113.9000	113.9000	113.9000	113.9000	+4.977%	1	449	+56.760%
2025-07-21	110.0000	110.0000	108.5000	108.5000	-0.459%	6	448	+64.562%
2025-07-18	108.0000	109.0500	108.0000	109.0000	-3.931%	6	442	+63.807%
2025-07-17	110.0000	113.4600	110.0000	113.4600	-1.809%	2	440	+57.368%
2025-07-16	115.5500	115.5500	115.5500	115.5500	-1.239%	2	438	+54.522%
2025-07-15	117.0000	117.0000	117.0000	117.0000	-4.878%	1	436	+52.607%
2025-07-14	122.2000	123.0000	122.2000	123.0000	-0.806%	36	435	+45.163%
2025-07-10	122.9500	125.0000	122.9500	124.0000	0.000%	5	469	+43.992%
2025-07-09	122.8000	124.5000	122.3100	124.0000	-2.973%	10	466	+43.992%
2025-07-08	127.8000	127.8000	127.8000	127.8000	+2.240%	1	460	+39.710%
2025-07-07	125.0000	125.0000	125.0000	125.0000	-6.191%	2	461	+42.840%
2025-07-02	137.4500	137.4500	133.2500	133.2500	+0.188%	10	463	+33.996%
2025-06-30	133.0000	133.7500	133.0000	133.0000	0.000%	33	460	+34.248%
2025-06-27	128.1000	133.0000	128.1000	133.0000	+3.534%	4	463	+34.248%
2025-06-26	128.4600	128.4600	128.4600	128.4600	+1.429%	1	467	+38.993%
2025-06-25	126.6500	126.6500	126.6500	126.6500	-1.593%	1	468	+40.979%
2025-06-24	128.4500	129.0000	128.4500	128.7000	+1.498%	3	467	+38.733%
2025-06-23	125.5000	126.9700	123.5500	126.8000	-6.455%	10	468	+40.812%
2025-06-17	135.0000	135.6600	134.7000	135.5500	+0.407%	4	462	+31.723%
2025-06-16	135.5100	137.0000	134.0100	135.0000	-0.735%	10	462	+32.259%
2025-06-13	137.0000	140.9100	136.0000	136.0000	-2.509%	8	452	+31.287%
2025-06-12	138.5000	139.8000	138.5000	139.5000	+4.761%	5	453	+27.993%
2025-06-11	131.0000	133.6000	131.0000	133.1600	+3.966%	7	458	+34.087%
2025-06-10	128.2000	128.2000	128.0800	128.0800	-0.713%	2	462	+39.405%
2025-06-09	131.4600	132.0000	129.0000	129.0000	+4.032%	3	462	+38.411%
2025-06-05	125.9700	125.9700	124.0000	124.0000	-2.692%	3	460	+43.992%
2025-06-04	130.5000	130.5600	127.4300	127.4300	-1.939%	15	459	+40.116%
2025-06-03	131.6000	133.8500	129.9500	129.9500	-2.293%	19	454	+37.399%
2025-06-02	132.4800	133.0800	131.0000	133.0000	+0.872%	13	445	+34.248%
2025-05-30	127.2000	131.8500	127.2000	131.8500	+2.623%	20	438	+35.419%
2025-05-29	130.0000	130.0000	127.8700	128.4800	-3.398%	18	439	+38.971%
2025-05-28	127.0000	133.0000	127.0000	133.0000	+5.388%	4	425	+34.248%
2025-05-27	124.0000	127.2400	123.8000	126.2000	-1.221%	13	429	+41.482%
2025-05-23	132.4500	132.4500	125.8500	127.7600	-2.399%	70	406	+39.754%
2025-05-22	130.1700	133.7000	130.1700	130.9000	-4.453%	9	406	+36.402%
2025-05-21	135.2000	139.3300	135.0000	137.0000	-8.636%	16	402	+30.328%
2025-05-20	145.0000	151.9900	144.0000	149.9500	+4.024%	11	398	+19.073%
2025-05-19	140.0000	145.0000	134.7700	144.1500	+12.997%	99	395	+23.864%
2025-05-16	116.3000	127.7500	111.0000	127.5700	+13.044%	418	389	+39.962%
2025-05-15	98.0000	116.7000	94.8400	112.8500	-17.628%	368	377	+58.219%
2025-05-14	143.0000	143.0000	137.0000	137.0000	0.000%	114	0	+30.328%