Dark

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

EOD

Aug 3, 2026

219.00-5.603%(-13.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	219.0000	219.0000	219.0000	219.0000	-5.603%	5	459	0.000%
2026-07-21	230.0000	232.0000	230.0000	232.0000	+1.754%	2	464	-5.603%
2026-07-17	228.0000	228.0000	228.0000	228.0000	-8.982%	2	466	-3.947%
2026-07-16	250.5000	250.5000	250.5000	250.5000	+10.841%	2	468	-12.575%
2026-07-15	226.0000	226.0000	226.0000	226.0000	-0.877%	1	470	-3.097%
2026-07-14	228.0000	228.0000	228.0000	228.0000	-1.703%	10	471	-3.947%
2026-07-07	231.9500	231.9500	231.9500	231.9500	+4.694%	1	461	-5.583%
2026-06-30	221.5500	221.5500	221.5500	221.5500	-2.470%	1	462	-1.151%
2026-06-26	226.5000	227.1600	226.5000	227.1600	+3.726%	2	463	-3.592%
2026-06-25	219.0000	219.0000	219.0000	219.0000	+2.817%	14	465	0.000%
2026-06-22	210.0000	213.0000	210.0000	213.0000	-0.234%	2	479	+2.817%
2026-06-16	213.5000	213.5000	213.5000	213.5000	-1.613%	1	481	+2.576%
2026-06-15	217.0000	217.0000	217.0000	217.0000	+3.333%	1	498	+0.922%
2026-06-11	208.4000	210.0000	208.4000	210.0000	-4.110%	4	498	+4.286%
2026-06-10	219.0000	219.0000	219.0000	219.0000	+4.266%	1	501	0.000%
2026-06-08	206.0000	210.0400	206.0000	210.0400	+2.229%	6	501	+4.266%
2026-06-05	205.3100	206.0000	205.1500	205.4600	+4.560%	13	504	+6.590%
2026-06-04	202.0000	202.0000	196.5000	196.5000	+3.421%	5	502	+11.450%
2026-06-03	190.0000	190.0000	190.0000	190.0000	+3.328%	17	503	+15.263%
2026-06-01	183.8800	183.8800	183.8800	183.8800	+1.033%	1	503	+19.099%
2026-05-26	182.0000	182.0000	182.0000	182.0000	-3.166%	17	504	+20.330%
2026-05-21	187.9500	187.9500	187.9500	187.9500	-0.027%	21	487	+16.520%
2026-05-20	188.0000	188.0000	188.0000	188.0000	-5.051%	2	487	+16.489%
2026-05-19	198.0000	198.0000	198.0000	198.0000	+3.378%	3	494	+10.606%
2026-05-18	191.5300	191.5300	191.5300	191.5300	-6.251%	1	494	+14.342%
2026-05-14	203.0000	204.3000	202.5000	204.3000	-0.825%	4	494	+7.195%
2026-05-13	206.3000	206.3000	206.0000	206.0000	+5.102%	17	516	+6.311%
2026-05-12	193.3000	197.1500	193.3000	196.0000	+8.287%	5	516	+11.735%
2026-05-08	176.5000	181.0000	176.5000	181.0000	+4.976%	7	516	+20.994%
2026-05-07	172.4200	172.4200	172.4200	172.4200	+1.275%	2	517	+27.015%
2026-05-06	170.2500	170.2500	170.2500	170.2500	+0.740%	2	518	+28.634%
2026-05-04	169.0000	169.0000	169.0000	169.0000	-2.874%	1	520	+29.586%
2026-05-01	174.0000	174.0000	174.0000	174.0000	+0.092%	10	531	+25.862%
2026-04-30	171.1600	173.8400	171.1600	173.8400	+0.254%	4	531	+25.978%
2026-04-29	172.5600	173.6000	172.5600	173.4000	+0.231%	4	535	+26.298%
2026-04-28	166.5000	173.0000	166.5000	173.0000	+8.559%	23	539	+26.590%
2026-04-27	159.3600	159.3600	159.3600	159.3600	-0.400%	5	561	+37.425%
2026-04-24	161.0000	161.0000	159.0700	160.0000	-0.012%	11	566	+36.875%
2026-04-23	160.0200	160.0200	160.0200	160.0200	+0.339%	1	576	+36.858%
2026-04-22	158.0000	159.4800	158.0000	159.4800	+1.405%	6	576	+37.321%
2026-04-21	153.9000	160.0000	153.9000	157.2700	+18.650%	7	584	+39.251%
2026-04-17	133.4200	133.4200	132.5500	132.5500	+4.535%	3	584	+65.221%
2026-04-16	126.8000	126.8000	126.8000	126.8000	+2.672%	1	583	+72.713%
2026-04-15	123.5000	123.5000	123.5000	123.5000	-3.455%	1	584	+77.328%
2026-04-14	127.9200	127.9200	127.9200	127.9200	+5.327%	2	585	+71.201%
2026-04-13	121.4500	121.4500	121.4500	121.4500	+3.981%	1	587	+80.321%
2026-04-10	116.8000	116.8000	116.8000	116.8000	+0.577%	1	587	+87.500%
2026-04-08	116.1300	116.1300	116.1300	116.1300	-4.025%	1	587	+88.582%
2026-04-07	119.1000	123.0000	117.1000	121.0000	+25.389%	24	588	+80.992%
2026-04-06	97.0000	97.0000	96.5000	96.5000	+3.209%	4	594	+126.943%
2026-04-02	90.0500	93.5000	90.0500	93.5000	+2.691%	2	590	+134.225%
2026-04-01	91.0000	91.2000	91.0000	91.0500	+13.813%	3	590	+140.527%
2026-03-30	80.0000	80.0000	80.0000	80.0000	-3.030%	1	590	+173.750%
2026-03-27	82.5000	82.5000	82.5000	82.5000	-5.444%	1	590	+165.455%
2026-03-25	93.3000	93.3000	87.0000	87.2500	-2.568%	6	589	+151.003%
2026-03-24	89.5500	89.5500	89.5500	89.5500	-8.107%	1	585	+144.556%
2026-03-20	97.2500	97.4500	97.2500	97.4500	-1.266%	8	585	+124.731%
2026-03-19	98.7000	98.7000	98.7000	98.7000	-1.448%	1	593	+121.884%
2026-03-18	100.1500	100.1500	100.1500	100.1500	+0.351%	1	592	+118.672%
2026-03-11	98.7000	99.9000	98.7000	99.8000	+2.675%	6	593	+119.439%
2026-03-09	97.1700	97.2000	97.1700	97.2000	-1.818%	2	595	+125.309%
2026-03-06	99.1200	99.1200	99.0000	99.0000	-1.922%	11	596	+121.212%
2026-02-26	106.8800	106.8800	100.9400	100.9400	+13.416%	2	607	+116.961%
2026-02-24	92.0000	92.0000	89.0000	89.0000	-8.624%	3	606	+146.067%
2026-02-23	97.4000	97.4000	97.4000	97.4000	-4.753%	1	603	+124.846%
2026-02-19	102.2600	102.2600	102.2600	102.2600	+1.137%	1	604	+114.160%
2026-02-18	101.1100	101.1100	101.1100	101.1100	-3.988%	1	605	+116.596%
2026-02-13	103.0000	105.3100	103.0000	105.3100	+12.235%	18	591	+107.957%
2026-02-11	93.8300	93.8300	93.8300	93.8300	+4.256%	1	591	+133.401%
2026-02-10	91.4000	92.7500	90.0000	90.0000	-1.424%	20	591	+143.333%
2026-02-09	90.9500	91.3000	90.9500	91.3000	+7.412%	2	590	+139.869%
2026-02-05	85.8000	85.8000	85.0000	85.0000	-12.090%	2	588	+157.647%
2026-02-03	100.3900	100.3900	96.2600	96.6900	-4.267%	8	586	+126.497%
2026-02-02	100.8800	101.0000	100.8800	101.0000	+0.298%	3	580	+116.832%
2026-01-30	99.0000	100.9000	99.0000	100.7000	-4.095%	4	581	+117.478%
2026-01-29	107.4000	107.5000	105.0000	105.0000	-0.943%	3	577	+108.571%
2026-01-28	104.8000	106.1100	102.9500	106.0000	+7.581%	7	578	+106.604%
2026-01-27	111.0000	111.0000	97.0000	98.5300	-37.441%	175	574	+122.267%
2026-01-26	157.5000	157.5000	157.5000	157.5000	-3.137%	1	527	+39.048%
2026-01-22	162.6000	162.6000	162.6000	162.6000	+4.231%	2	527	+34.686%
2026-01-21	155.8000	156.0000	155.8000	156.0000	+4.874%	13	527	+40.385%
2026-01-20	148.7500	148.7500	148.7500	148.7500	+1.577%	1	527	+47.227%
2026-01-15	146.4400	146.4400	146.4400	146.4400	-1.047%	1	528	+49.549%
2026-01-14	147.6700	147.9900	147.6700	147.9900	+0.673%	2	528	+47.983%
2026-01-12	147.0000	147.0000	147.0000	147.0000	+3.887%	1	527	+48.980%
2025-12-31	141.5000	141.5000	141.5000	141.5000	-2.178%	1	525	+54.770%
2025-12-30	144.6000	145.0000	144.6000	144.6500	+1.866%	3	525	+51.400%
2025-12-26	142.0000	142.0000	142.0000	142.0000	-6.579%	1	524	+54.225%
2025-12-12	153.3000	153.3000	152.0000	152.0000	0.000%	2	525	+44.079%
2025-12-03	152.0000	152.0000	152.0000	152.0000	+7.042%	1	527	+44.079%
2025-11-26	142.0000	142.0000	142.0000	142.0000	+10.730%	1	526	+54.225%
2025-11-20	128.2400	128.2400	128.2400	128.2400	+4.643%	3	526	+70.774%
2025-11-19	123.1100	123.1100	122.5500	122.5500	-4.258%	2	526	+78.703%
2025-11-18	131.0000	131.0000	128.0000	128.0000	-7.914%	2	526	+71.094%
2025-11-17	139.0000	139.0000	139.0000	139.0000	-4.795%	9	524	+57.554%
2025-11-13	146.0000	148.7500	145.5000	146.0000	-4.023%	4	529	+50.000%
2025-11-12	152.7400	152.7800	152.0000	152.1200	+8.657%	5	530	+43.965%
2025-11-11	140.0000	140.0000	140.0000	140.0000	+6.262%	10	531	+56.429%
2025-11-10	131.7500	131.7500	131.7500	131.7500	-0.189%	1	537	+66.224%
2025-11-07	132.0000	132.0000	132.0000	132.0000	-4.348%	1	537	+65.909%
2025-11-06	138.4800	138.4800	138.0000	138.0000	-4.326%	2	538	+58.696%
2025-11-04	151.5000	151.5000	144.2400	144.2400	+0.167%	14	538	+51.830%
2025-11-03	149.0000	149.0000	144.0000	144.0000	-4.497%	4	543	+52.083%
2025-10-31	156.1600	156.1600	150.7800	150.7800	-18.054%	11	543	+45.245%
2025-10-28	170.0000	184.0000	170.0000	184.0000	+5.143%	5	547	+19.022%
2025-10-24	175.0000	175.0000	175.0000	175.0000	0.000%	4	548	+25.143%
2025-10-20	175.0000	175.0000	175.0000	175.0000	+3.630%	1	548	+25.143%
2025-10-16	169.8200	169.8200	168.8700	168.8700	-1.991%	4	548	+29.686%
2025-10-15	172.3000	172.3000	172.3000	172.3000	+0.297%	4	548	+27.104%
2025-10-14	171.7900	171.7900	171.7900	171.7900	+1.053%	1	552	+27.481%
2025-10-13	169.3500	170.0000	169.3500	170.0000	+1.796%	3	553	+28.824%
2025-10-10	172.0000	172.0000	167.0000	167.0000	-6.704%	5	554	+31.138%
2025-10-09	183.0000	183.0000	177.9000	179.0000	-1.540%	10	552	+22.346%
2025-10-08	178.1300	182.1000	178.0000	181.8000	+6.628%	14	549	+20.462%
2025-10-03	170.8200	175.7500	170.5000	170.5000	+4.537%	41	558	+28.446%
2025-10-02	163.1000	163.1000	163.1000	163.1000	+3.391%	2	526	+34.273%
2025-09-26	157.8000	157.8000	157.7500	157.7500	+3.152%	13	527	+38.827%
2025-09-22	152.9300	152.9300	152.9300	152.9300	+4.069%	1	527	+43.203%
2025-09-18	146.9500	146.9500	146.9500	146.9500	-3.494%	1	528	+49.030%
2025-09-17	152.1000	152.2700	152.1000	152.2700	-7.519%	12	529	+43.823%
2025-09-11	166.4800	166.4800	164.6500	164.6500	+6.950%	10	527	+33.009%
2025-09-10	154.0000	154.0000	153.9500	153.9500	-2.254%	2	535	+42.254%
2025-09-09	142.6400	159.0000	142.0000	157.5000	+22.055%	39	534	+39.048%
2025-09-05	126.2000	129.0400	126.2000	129.0400	+5.770%	63	537	+69.715%
2025-09-04	122.0000	122.0000	122.0000	122.0000	+0.643%	1	546	+79.508%
2025-09-03	121.2200	121.2200	121.2200	121.2200	-2.037%	1	547	+80.663%
2025-09-02	123.7400	123.7400	123.7400	123.7400	+1.012%	5	548	+76.984%
2025-08-25	119.8400	122.5000	119.8400	122.5000	-0.946%	4	553	+78.776%
2025-08-22	124.0500	124.0500	123.6700	123.6700	+4.938%	10	553	+77.084%
2025-08-20	122.0000	122.0000	116.0000	117.8500	-1.339%	16	560	+85.829%
2025-08-19	127.4200	127.6800	119.4500	119.4500	-8.566%	27	572	+83.340%
2025-08-18	127.7000	130.6400	126.6800	130.6400	+4.654%	4	574	+67.636%
2025-08-15	120.1500	127.8500	118.8000	124.8300	+27.378%	34	574	+75.439%
2025-08-14	97.3800	99.0000	95.4000	98.0000	+0.513%	10	592	+123.469%
2025-08-13	97.0000	98.1700	95.7400	97.5000	+10.544%	27	595	+124.615%
2025-08-12	88.7000	88.7000	88.2000	88.2000	+5.768%	16	598	+148.299%
2025-08-11	85.0000	87.4000	83.3900	83.3900	+4.696%	45	592	+162.621%
2025-08-08	80.2600	80.2600	79.2000	79.6500	+4.528%	3	557	+174.953%
2025-08-07	75.8000	76.2000	74.7800	76.2000	-4.151%	17	554	+187.402%
2025-08-06	80.5600	80.5600	78.0000	79.5000	-3.226%	5	537	+175.472%
2025-08-05	78.0000	82.1500	78.0000	82.1500	+13.389%	6	532	+166.586%
2025-08-04	71.4800	74.0000	70.6000	72.4500	+4.697%	11	530	+202.277%
2025-08-01	75.0000	75.0000	68.5000	69.2000	-10.710%	155	524	+216.474%
2025-07-31	80.0000	81.5000	76.7000	77.5000	-13.572%	21	492	+182.581%
2025-07-30	86.0000	89.6700	85.0000	89.6700	+2.833%	14	479	+144.229%
2025-07-29	92.1100	95.8000	87.2000	87.2000	-19.513%	37	480	+151.147%
2025-07-28	110.0000	110.0000	108.3400	108.3400	-0.660%	13	456	+102.141%
2025-07-25	109.3000	109.6500	109.0600	109.0600	+1.489%	3	445	+100.807%
2025-07-24	106.1500	107.4600	106.1500	107.4600	-5.654%	5	444	+103.797%
2025-07-23	113.9000	113.9000	113.9000	113.9000	+4.977%	1	449	+92.274%
2025-07-21	110.0000	110.0000	108.5000	108.5000	-0.459%	6	448	+101.843%
2025-07-18	108.0000	109.0500	108.0000	109.0000	-3.931%	6	442	+100.917%
2025-07-17	110.0000	113.4600	110.0000	113.4600	-1.809%	2	440	+93.020%
2025-07-16	115.5500	115.5500	115.5500	115.5500	-1.239%	2	438	+89.528%
2025-07-15	117.0000	117.0000	117.0000	117.0000	-4.878%	1	436	+87.179%
2025-07-14	122.2000	123.0000	122.2000	123.0000	-0.806%	36	435	+78.049%
2025-07-10	122.9500	125.0000	122.9500	124.0000	0.000%	5	469	+76.613%
2025-07-09	122.8000	124.5000	122.3100	124.0000	-2.973%	10	466	+76.613%
2025-07-08	127.8000	127.8000	127.8000	127.8000	+2.240%	1	460	+71.362%
2025-07-07	125.0000	125.0000	125.0000	125.0000	-6.191%	2	461	+75.200%
2025-07-02	137.4500	137.4500	133.2500	133.2500	+0.188%	10	463	+64.353%
2025-06-30	133.0000	133.7500	133.0000	133.0000	0.000%	33	460	+64.662%
2025-06-27	128.1000	133.0000	128.1000	133.0000	+3.534%	4	463	+64.662%
2025-06-26	128.4600	128.4600	128.4600	128.4600	+1.429%	1	467	+70.481%
2025-06-25	126.6500	126.6500	126.6500	126.6500	-1.593%	1	468	+72.917%
2025-06-24	128.4500	129.0000	128.4500	128.7000	+1.498%	3	467	+70.163%
2025-06-23	125.5000	126.9700	123.5500	126.8000	-6.455%	10	468	+72.713%
2025-06-17	135.0000	135.6600	134.7000	135.5500	+0.407%	4	462	+61.564%
2025-06-16	135.5100	137.0000	134.0100	135.0000	-0.735%	10	462	+62.222%
2025-06-13	137.0000	140.9100	136.0000	136.0000	-2.509%	8	452	+61.029%
2025-06-12	138.5000	139.8000	138.5000	139.5000	+4.761%	5	453	+56.989%
2025-06-11	131.0000	133.6000	131.0000	133.1600	+3.966%	7	458	+64.464%
2025-06-10	128.2000	128.2000	128.0800	128.0800	-0.713%	2	462	+70.987%
2025-06-09	131.4600	132.0000	129.0000	129.0000	+4.032%	3	462	+69.767%
2025-06-05	125.9700	125.9700	124.0000	124.0000	-2.692%	3	460	+76.613%
2025-06-04	130.5000	130.5600	127.4300	127.4300	-1.939%	15	459	+71.859%
2025-06-03	131.6000	133.8500	129.9500	129.9500	-2.293%	19	454	+68.526%
2025-06-02	132.4800	133.0800	131.0000	133.0000	+0.872%	13	445	+64.662%
2025-05-30	127.2000	131.8500	127.2000	131.8500	+2.623%	20	438	+66.098%
2025-05-29	130.0000	130.0000	127.8700	128.4800	-3.398%	18	439	+70.455%
2025-05-28	127.0000	133.0000	127.0000	133.0000	+5.388%	4	425	+64.662%
2025-05-27	124.0000	127.2400	123.8000	126.2000	-1.221%	13	429	+73.534%
2025-05-23	132.4500	132.4500	125.8500	127.7600	-2.399%	70	406	+71.415%
2025-05-22	130.1700	133.7000	130.1700	130.9000	-4.453%	9	406	+67.303%
2025-05-21	135.2000	139.3300	135.0000	137.0000	-8.636%	16	402	+59.854%
2025-05-20	145.0000	151.9900	144.0000	149.9500	+4.024%	11	398	+46.049%
2025-05-19	140.0000	145.0000	134.7700	144.1500	+12.997%	99	395	+51.925%
2025-05-16	116.3000	127.7500	111.0000	127.5700	+13.044%	418	389	+71.670%
2025-05-15	98.0000	116.7000	94.8400	112.8500	-17.628%	368	377	+94.063%
2025-05-14	143.0000	143.0000	137.0000	137.0000	0.000%	114	0	+59.854%