Dark

UNH20270617C210
UNH Jun 17 2027 210.00 Call (UNH270617C00210000)
option OPRA

EOD

Sep 24, 2026

167.33-11.061%(-20.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	167.3300	167.3300	167.3300	167.3300	-11.061%	2	284	0.000%
2026-08-27	188.0600	188.1400	188.0600	188.1400	-15.157%	10	285	-11.061%
2026-07-13	221.7500	221.7500	221.7500	221.7500	+0.271%	2	285	-24.541%
2026-07-07	221.0000	221.1500	221.0000	221.1500	+9.959%	6	286	-24.336%
2026-06-11	201.1200	201.1200	201.1200	201.1200	+0.060%	1	286	-16.801%
2026-06-08	196.0000	201.0000	196.0000	201.0000	+5.236%	3	285	-16.751%
2026-06-04	191.0500	191.0500	191.0000	191.0000	+3.946%	4	288	-12.393%
2026-05-22	183.7500	183.7500	183.7500	183.7500	+3.230%	1	289	-8.936%
2026-05-20	178.0000	178.0000	178.0000	178.0000	-7.388%	1	290	-5.994%
2026-05-15	192.2000	192.2000	192.2000	192.2000	-1.238%	1	291	-12.940%
2026-05-13	194.6100	194.6100	194.6100	194.6100	+1.566%	1	292	-14.018%
2026-05-12	190.0000	191.6100	190.0000	191.6100	+6.450%	3	292	-12.672%
2026-05-11	180.0000	180.0000	180.0000	180.0000	+5.833%	1	292	-7.039%
2026-05-08	170.0800	170.0800	170.0800	170.0800	+6.267%	1	297	-1.617%
2026-05-07	160.0500	160.0500	160.0500	160.0500	-2.504%	1	298	+4.549%
2026-05-06	164.1600	164.1600	164.1600	164.1600	-0.207%	150	299	+1.931%
2026-04-28	163.7300	164.5000	163.6900	164.5000	+11.525%	3	169	+1.720%
2026-04-27	147.5000	147.5000	147.5000	147.5000	-1.667%	4	171	+13.444%
2026-04-24	150.0000	150.0000	150.0000	150.0000	-1.961%	30	175	+11.553%
2026-04-21	150.6500	153.0000	150.6500	153.0000	+25.926%	2	207	+9.366%
2026-04-20	121.5000	121.5000	121.5000	121.5000	+2.905%	1	207	+37.720%
2026-04-16	118.7000	118.7200	118.0000	118.0700	+10.480%	8	207	+41.721%
2026-04-07	106.8700	106.8700	106.8700	106.8700	+43.604%	1	206	+56.573%
2026-03-30	74.4200	74.4200	74.4200	74.4200	-7.207%	1	207	+124.845%
2026-03-26	80.2000	80.2000	80.2000	80.2000	+0.250%	3	208	+108.641%
2026-03-24	80.0000	80.0000	80.0000	80.0000	-11.943%	8	205	+109.163%
2026-03-11	91.0500	91.0500	90.8500	90.8500	-0.981%	2	205	+84.183%
2026-03-10	91.7000	91.7500	91.7000	91.7500	-1.344%	2	205	+82.376%
2026-03-03	93.0000	93.0000	93.0000	93.0000	-1.064%	5	206	+79.925%
2026-02-27	94.0000	94.0000	94.0000	94.0000	+6.455%	1	211	+78.011%
2026-02-09	88.1000	88.3000	88.1000	88.3000	-10.582%	2	211	+89.502%
2026-02-02	98.7500	98.7500	98.7500	98.7500	-1.496%	1	211	+69.448%
2026-01-29	98.5000	100.2500	97.5000	100.2500	+0.250%	4	210	+66.913%
2026-01-28	98.4000	100.0000	98.4000	100.0000	+7.527%	2	210	+67.330%
2026-01-27	113.7400	113.7400	90.0000	93.0000	-39.255%	16	210	+79.925%
2026-01-22	153.2000	153.2000	153.1000	153.1000	+4.899%	2	206	+9.295%
2026-01-21	146.0000	146.3000	145.9500	145.9500	-0.714%	50	205	+14.649%
2026-01-05	142.0000	147.0000	142.0000	147.0000	+7.260%	4	201	+13.830%
2025-12-17	137.4000	137.4000	137.0500	137.0500	+10.133%	2	201	+22.094%
2025-11-24	124.4400	124.4400	124.4400	124.4400	-2.781%	1	200	+34.466%
2025-11-21	125.4700	128.0000	125.4600	128.0000	+7.113%	19	201	+30.727%
2025-11-20	119.5000	119.5000	119.5000	119.5000	+2.496%	8	207	+40.025%
2025-11-19	116.5900	116.5900	116.5900	116.5900	-2.923%	7	207	+43.520%
2025-11-18	120.1000	120.1000	120.1000	120.1000	-15.678%	1	210	+39.326%
2025-11-12	142.4300	142.4300	142.4300	142.4300	+14.392%	1	211	+17.482%
2025-11-10	124.5100	124.5100	124.5100	124.5100	-8.449%	1	212	+34.391%
2025-11-06	136.0000	136.0000	136.0000	136.0000	-18.538%	1	213	+23.037%
2025-10-27	166.9500	166.9500	166.9500	166.9500	+0.712%	1	212	+0.228%
2025-10-24	167.3500	167.3500	165.7700	165.7700	+1.450%	3	212	+0.941%
2025-10-22	163.4000	163.4000	163.4000	163.4000	-4.917%	1	211	+2.405%
2025-10-21	169.4000	172.1000	168.8300	171.8500	-0.665%	12	211	-2.630%
2025-10-08	173.0000	173.0000	173.0000	173.0000	+5.167%	1	213	-3.277%
2025-10-07	164.5000	164.5000	164.5000	164.5000	+0.274%	1	213	+1.720%
2025-10-03	166.9500	166.9500	164.0500	164.0500	+10.323%	26	213	+1.999%
2025-09-30	148.8000	148.8000	148.7000	148.7000	-3.379%	2	214	+12.529%
2025-09-23	151.0000	153.9000	151.0000	153.9000	+5.773%	2	213	+8.726%
2025-09-16	145.5000	145.5000	145.5000	145.5000	-8.519%	1	214	+15.003%
2025-09-12	159.0500	159.0500	159.0500	159.0500	+2.613%	1	214	+5.206%
2025-09-11	155.0000	155.0000	155.0000	155.0000	+2.860%	1	214	+7.955%
2025-09-09	134.6600	150.6900	134.6600	150.6900	+23.213%	10	214	+11.043%
2025-09-08	122.3000	122.3000	122.3000	122.3000	+5.659%	1	219	+36.819%
2025-09-04	115.7500	115.7500	115.7500	115.7500	+3.756%	1	218	+44.562%
2025-08-28	111.5600	111.5600	111.5600	111.5600	-2.140%	12	219	+49.991%
2025-08-25	116.0000	116.0000	114.0000	114.0000	-0.262%	3	231	+46.781%
2025-08-20	109.7000	114.3000	109.7000	114.3000	-7.823%	12	232	+46.395%
2025-08-18	124.0000	124.0000	124.0000	124.0000	+3.983%	5	239	+34.944%
2025-08-15	115.0000	121.1500	115.0000	119.2500	+29.973%	46	244	+40.319%
2025-08-13	91.5000	91.7500	91.5000	91.7500	+7.941%	2	236	+82.376%
2025-08-12	85.0000	85.0000	85.0000	85.0000	+4.487%	4	234	+96.859%
2025-08-11	81.3500	81.3500	81.3500	81.3500	+6.437%	1	230	+105.691%
2025-08-08	76.4300	76.4300	76.4300	76.4300	+8.350%	3	229	+118.932%
2025-08-07	70.2000	70.5400	69.6300	70.5400	-2.028%	12	232	+137.213%
2025-08-06	72.0000	72.0000	72.0000	72.0000	-2.505%	3	220	+132.403%
2025-08-05	72.5000	73.8500	72.0000	73.8500	+7.984%	12	223	+126.581%
2025-08-04	68.3900	68.3900	68.3900	68.3900	+5.215%	12	215	+144.670%
2025-08-01	66.9000	66.9000	65.0000	65.0000	-8.798%	4	203	+157.431%
2025-07-31	76.0900	76.2000	71.2700	71.2700	-15.155%	21	201	+134.783%
2025-07-30	84.0000	84.0000	84.0000	84.0000	-2.212%	1	186	+99.202%
2025-07-29	90.1500	90.1500	85.9000	85.9000	-15.536%	5	187	+94.796%
2025-07-28	102.5000	102.5000	101.7000	101.7000	-0.441%	4	184	+64.533%
2025-07-25	101.5200	104.2500	101.5200	102.1500	-4.622%	4	180	+63.808%
2025-07-23	106.9000	107.1000	106.9000	107.1000	+2.783%	2	180	+56.237%
2025-07-22	104.2000	104.2000	104.2000	104.2000	+1.155%	1	180	+60.585%
2025-07-21	103.0100	103.0100	103.0100	103.0100	+0.793%	1	181	+62.441%
2025-07-18	100.8700	102.2000	100.8700	102.2000	-4.038%	6	182	+63.728%
2025-07-17	106.5000	106.5000	106.5000	106.5000	-4.054%	1	176	+57.117%
2025-07-16	111.0000	111.0000	111.0000	111.0000	+0.909%	1	175	+50.748%
2025-07-15	113.0000	113.0000	110.0000	110.0000	-5.009%	3	176	+52.118%
2025-07-14	116.0000	116.0000	115.8000	115.8000	-1.051%	5	175	+44.499%
2025-07-11	116.5900	117.0300	116.5900	117.0300	+0.688%	2	172	+42.980%
2025-07-09	117.8200	117.8200	116.2300	116.2300	-4.337%	7	170	+43.965%
2025-07-08	121.5000	121.5000	121.5000	121.5000	+2.610%	2	163	+37.720%
2025-07-07	119.5000	120.0000	118.4100	118.4100	-6.395%	7	165	+41.314%
2025-07-03	126.6500	127.1000	126.5000	126.5000	-1.172%	9	155	+32.277%
2025-07-02	133.0700	133.0700	128.0000	128.0000	-7.914%	18	155	+30.727%
2025-07-01	130.0000	139.0000	130.0000	139.0000	+9.020%	16	140	+20.381%
2025-06-30	127.5000	127.5000	127.5000	127.5000	+6.073%	1	146	+31.239%
2025-06-24	120.2000	120.2000	120.2000	120.2000	+0.167%	3	147	+39.210%
2025-06-23	120.3000	120.3000	120.0000	120.0000	-5.512%	2	144	+39.442%
2025-06-18	127.0000	127.0000	127.0000	127.0000	-0.951%	1	145	+31.756%
2025-06-16	127.8000	128.2200	127.8000	128.2200	-3.760%	5	145	+30.502%
2025-06-13	133.2300	133.2300	133.2300	133.2300	+1.702%	2	148	+25.595%
2025-06-12	128.0700	131.0000	128.0700	131.0000	+4.800%	2	147	+27.733%
2025-06-11	125.0000	125.0000	125.0000	125.0000	+2.459%	1	147	+33.864%
2025-06-09	126.0000	126.0000	122.0000	122.0000	-5.140%	4	148	+37.156%
2025-05-30	128.6100	128.6100	128.6100	128.6100	+5.634%	6	144	+30.107%
2025-05-29	124.0500	124.0500	121.7500	121.7500	-2.036%	2	144	+37.437%
2025-05-28	125.0000	125.2000	124.2800	124.2800	+3.094%	3	143	+34.640%
2025-05-27	115.3900	120.5500	115.3900	120.5500	+0.458%	4	146	+38.805%
2025-05-23	125.0000	125.0000	120.0000	120.0000	-3.226%	10	144	+39.442%
2025-05-22	124.0000	124.0000	124.0000	124.0000	-6.316%	2	144	+34.944%
2025-05-21	133.6000	133.6000	131.0000	132.3600	-7.583%	11	143	+26.420%
2025-05-20	143.0000	143.7500	142.3800	143.2200	+3.408%	5	138	+16.834%
2025-05-19	134.9700	140.9500	134.9700	138.5000	+16.260%	8	139	+20.816%
2025-05-16	109.5900	119.1300	107.0000	119.1300	+12.133%	72	143	+40.460%
2025-05-15	105.8000	108.5500	90.0000	106.2400	-17.000%	90	129	+57.502%
2025-05-14	136.9300	139.8000	128.0000	128.0000	-2.043%	29	127	+30.727%
2025-05-13	158.0000	158.0000	129.7000	130.6700	-29.936%	104	106	+28.055%
2025-05-12	193.5500	193.5500	186.5000	186.5000	-0.267%	10	16	-10.279%
2025-05-09	188.9800	188.9800	186.9500	187.0000	-11.193%	8	6	-10.519%
2025-05-05	210.5700	210.5700	210.5700	210.5700	+3.591%	1	3	-20.535%
2025-05-02	203.2700	203.2700	203.2700	203.2700	-2.227%	2	2	-17.681%
2025-05-01	207.9000	207.9000	207.9000	207.9000	0.000%	1	1	-19.514%