Dark

UNH20270617C220
UNH Jun 17 2027 220.00 Call (UNH270617C00220000)
option OPRA

EOD

Sep 22, 2026

159.00-1.089%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	159.0000	159.0000	159.0000	159.0000	-1.089%	1	269	0.000%
2026-09-21	160.7700	161.4100	160.5300	160.7500	-1.338%	225	269	-1.089%
2026-09-11	163.0800	163.0800	162.9300	162.9300	-7.342%	2	166	-2.412%
2026-09-09	177.9700	177.9700	175.8400	175.8400	-6.098%	19	165	-9.577%
2026-09-03	187.2600	187.2600	187.2600	187.2600	+4.702%	1	170	-15.091%
2026-08-27	178.6300	179.1600	178.1000	178.8500	+6.458%	58	169	-11.099%
2026-08-20	168.0000	168.0000	168.0000	168.0000	-12.953%	1	153	-5.357%
2026-08-04	193.0000	193.0000	193.0000	193.0000	-9.245%	1	154	-17.617%
2026-07-17	212.4000	212.6600	212.2900	212.6600	+4.148%	3	155	-25.233%
2026-07-15	204.1900	204.1900	204.1900	204.1900	-5.169%	2	155	-22.131%
2026-07-13	215.3200	215.3200	215.3200	215.3200	+1.686%	3	157	-26.156%
2026-07-08	211.7500	211.7500	211.7500	211.7500	+3.293%	2	157	-24.911%
2026-07-01	205.0000	205.0000	205.0000	205.0000	-4.206%	1	159	-22.439%
2026-06-26	214.0000	214.0000	214.0000	214.0000	+11.458%	1	160	-25.701%
2026-06-18	192.0000	192.0000	192.0000	192.0000	0.000%	1	163	-17.188%
2026-06-12	192.0000	192.0000	192.0000	192.0000	-1.112%	1	163	-17.188%
2026-06-11	191.0000	194.1600	191.0000	194.1600	+13.544%	2	163	-18.109%
2026-06-03	171.0000	171.0000	171.0000	171.0000	+5.296%	1	162	-7.018%
2026-06-02	162.4000	162.4000	162.4000	162.4000	-1.944%	1	162	-2.094%
2026-06-01	165.6200	165.6200	165.6200	165.6200	+0.073%	1	163	-3.997%
2026-05-29	165.5000	165.5000	165.5000	165.5000	-0.229%	10	163	-3.927%
2026-05-26	165.8800	165.8800	165.8800	165.8800	-5.357%	1	170	-4.148%
2026-05-22	175.2700	175.2700	175.2700	175.2700	+2.949%	1	171	-9.283%
2026-05-21	170.2500	170.2500	170.2500	170.2500	-1.845%	20	172	-6.608%
2026-05-18	172.0000	173.4500	172.0000	173.4500	-3.964%	22	172	-8.331%
2026-05-15	180.0500	180.6100	180.0500	180.6100	-2.151%	2	174	-11.965%
2026-05-14	184.5800	184.5800	184.5800	184.5800	-1.636%	4	195	-13.858%
2026-05-13	185.0000	187.6500	185.0000	187.6500	+2.541%	2	199	-15.268%
2026-05-12	182.5000	183.0000	182.5000	183.0000	+7.018%	3	199	-13.115%
2026-05-11	166.0000	171.0000	166.0000	171.0000	+6.429%	7	199	-7.018%
2026-05-08	160.8200	160.8200	160.6700	160.6700	+1.433%	11	209	-1.039%
2026-05-05	158.4000	158.4000	158.4000	158.4000	+1.538%	10	200	+0.379%
2026-05-04	153.8600	156.0000	153.8600	156.0000	+0.971%	21	210	+1.923%
2026-04-30	154.5000	154.5000	154.5000	154.5000	-0.323%	1	192	+2.913%
2026-04-29	153.8800	155.0000	153.8800	155.0000	+0.291%	3	192	+2.581%
2026-04-28	149.8300	154.5500	149.8300	154.5500	+10.298%	2	195	+2.879%
2026-04-27	140.1200	140.1200	140.1200	140.1200	-2.559%	1	196	+13.474%
2026-04-24	141.9400	143.8000	141.9400	143.8000	+0.686%	6	196	+10.570%
2026-04-23	142.7500	142.8200	142.7500	142.8200	+1.796%	2	200	+11.329%
2026-04-22	140.3000	140.3000	140.3000	140.3000	-0.496%	1	201	+13.329%
2026-04-21	140.0000	144.0000	140.0000	141.0000	+21.447%	30	232	+12.766%
2026-04-20	113.0000	116.1000	113.0000	116.1000	+7.153%	6	232	+36.951%
2026-04-16	108.3500	108.3500	108.3500	108.3500	+0.046%	5	235	+46.747%
2026-04-15	108.3000	108.3000	108.3000	108.3000	-3.904%	25	240	+46.814%
2026-04-14	112.7000	112.7000	112.7000	112.7000	+6.471%	25	215	+41.083%
2026-04-13	105.8500	105.8500	105.8500	105.8500	+5.871%	1	240	+50.213%
2026-04-08	99.9800	99.9800	99.9800	99.9800	-1.010%	1	240	+59.032%
2026-04-07	104.0000	104.0000	101.0000	101.0000	+20.453%	5	240	+57.426%
2026-04-06	83.6000	83.8500	83.6000	83.8500	+26.033%	4	245	+89.624%
2026-03-27	66.5300	66.5300	66.5300	66.5300	-13.485%	3	247	+138.990%
2026-03-24	76.9000	76.9000	76.9000	76.9000	-3.875%	1	247	+106.762%
2026-03-23	80.0000	80.0000	80.0000	80.0000	-3.556%	1	246	+98.750%
2026-03-20	84.5000	84.5000	82.5500	82.9500	-4.983%	26	246	+91.682%
2026-03-17	87.3000	87.3000	87.3000	87.3000	+2.201%	2	224	+82.131%
2026-03-11	85.4200	85.4200	85.4200	85.4200	+0.376%	1	224	+86.139%
2026-03-10	86.3500	86.4500	85.1000	85.1000	-7.309%	14	224	+86.839%
2026-03-04	91.8100	91.8100	91.8100	91.8100	+3.460%	1	230	+73.184%
2026-03-03	88.7400	88.7400	88.7400	88.7400	-2.376%	4	229	+79.175%
2026-02-27	92.3500	92.3500	90.9000	90.9000	+21.216%	5	225	+74.917%
2026-02-24	74.9900	74.9900	74.9900	74.9900	-14.297%	4	227	+112.028%
2026-02-20	86.0000	87.5000	86.0000	87.5000	-3.910%	7	223	+81.714%
2026-02-17	91.0600	91.0600	91.0600	91.0600	+3.477%	1	225	+74.610%
2026-02-13	88.0000	88.0000	88.0000	88.0000	+7.056%	2	226	+80.682%
2026-02-12	82.2000	82.2000	82.2000	82.2000	+6.202%	2	226	+93.431%
2026-02-06	77.5000	77.5000	77.4000	77.4000	+6.641%	2	226	+105.426%
2026-02-05	75.3500	75.3500	72.5800	72.5800	-15.605%	3	224	+119.069%
2026-01-30	85.9700	86.5000	85.9700	86.0000	-6.114%	5	221	+84.884%
2026-01-29	91.0000	91.6000	90.0000	91.6000	-0.705%	5	224	+73.581%
2026-01-28	86.5500	93.4700	86.5500	92.2500	+7.895%	15	227	+72.358%
2026-01-27	89.5000	89.5000	83.4100	85.5000	-41.474%	30	223	+85.965%
2026-01-22	146.0900	146.0900	146.0900	146.0900	+11.095%	2	202	+8.837%
2026-01-20	131.5000	131.5000	131.5000	131.5000	-0.904%	1	202	+20.913%
2026-01-15	132.9000	132.9000	132.7000	132.7000	+1.298%	2	202	+19.819%
2026-01-14	131.0000	131.0000	131.0000	131.0000	-6.429%	1	201	+21.374%
2026-01-08	140.0000	140.0000	140.0000	140.0000	-3.780%	1	202	+13.571%
2026-01-06	145.5000	145.5000	145.5000	145.5000	+14.198%	2	203	+9.278%
2025-12-26	127.4100	127.4100	127.4100	127.4100	+2.337%	1	205	+24.794%
2025-12-22	124.5000	124.5000	124.5000	124.5000	-1.190%	1	203	+27.711%
2025-12-18	126.0000	126.0000	126.0000	126.0000	+5.000%	1	203	+26.190%
2025-12-10	120.0000	120.0000	120.0000	120.0000	-3.576%	1	202	+32.500%
2025-12-08	124.4500	124.4500	124.4500	124.4500	-2.300%	5	202	+27.762%
2025-12-05	127.3800	127.3800	127.3800	127.3800	+5.710%	5	207	+24.823%
2025-11-24	120.5000	120.5000	120.5000	120.5000	+1.559%	3	212	+31.950%
2025-11-21	120.0000	120.0000	118.6500	118.6500	+3.624%	2	209	+34.008%
2025-11-18	114.5000	114.5000	114.5000	114.5000	-8.158%	2	208	+38.865%
2025-11-17	124.6700	124.6700	124.6700	124.6700	+1.771%	1	206	+27.537%
2025-11-14	125.0000	125.0000	122.5000	122.5000	-5.842%	2	207	+29.796%
2025-11-13	130.1000	130.1000	130.1000	130.1000	-6.099%	1	207	+22.214%
2025-11-12	136.0000	138.5500	136.0000	138.5500	+15.314%	2	208	+14.760%
2025-11-07	119.2500	120.1500	117.0000	120.1500	-2.317%	6	208	+32.335%
2025-11-06	123.0000	123.0000	123.0000	123.0000	-3.529%	2	202	+29.268%
2025-11-05	127.5000	127.5000	127.5000	127.5000	-1.923%	2	200	+24.706%
2025-11-03	137.6500	137.6500	129.5000	130.0000	-6.171%	4	197	+22.308%
2025-10-31	138.5500	138.5500	138.5500	138.5500	-5.748%	3	197	+14.760%
2025-10-30	147.0000	147.0000	147.0000	147.0000	-4.527%	1	194	+8.163%
2025-10-29	153.9700	153.9700	153.9700	153.9700	-8.893%	40	193	+3.267%
2025-10-28	165.0000	169.0000	165.0000	169.0000	+8.125%	2	193	-5.917%
2025-10-16	156.3000	156.3000	156.3000	156.3000	-0.844%	1	193	+1.727%
2025-10-15	157.6300	157.6300	157.6300	157.6300	+1.710%	1	192	+0.869%
2025-10-14	155.0200	155.0200	154.9800	154.9800	-8.835%	5	192	+2.594%
2025-10-09	170.0000	170.0000	170.0000	170.0000	+2.968%	3	197	-6.471%
2025-10-08	165.1000	165.1000	165.1000	165.1000	+3.239%	1	197	-3.695%
2025-10-07	160.4200	160.4200	159.9200	159.9200	+2.842%	4	198	-0.575%
2025-10-03	160.0000	160.0000	155.5000	155.5000	+3.632%	30	198	+2.251%
2025-10-02	150.0300	150.0500	150.0200	150.0500	+6.532%	5	224	+5.965%
2025-09-29	140.8500	140.8500	140.8500	140.8500	-2.188%	2	225	+12.886%
2025-09-25	144.0000	144.0000	144.0000	144.0000	-0.690%	1	225	+10.417%
2025-09-23	145.0000	145.0000	145.0000	145.0000	-0.617%	1	226	+9.655%
2025-09-15	140.0800	145.9000	140.0800	145.9000	-5.841%	6	226	+8.979%
2025-09-12	154.9500	154.9500	154.9500	154.9500	+9.583%	1	232	+2.614%
2025-09-11	141.4000	141.4000	141.4000	141.4000	+2.020%	1	231	+12.447%
2025-09-10	138.0100	138.9000	138.0100	138.6000	-3.212%	3	232	+14.719%
2025-09-09	126.0000	143.2000	126.0000	143.2000	+26.614%	7	233	+11.034%
2025-09-05	113.1000	113.1000	113.1000	113.1000	+2.381%	1	238	+40.584%
2025-09-04	110.4700	110.4700	110.4700	110.4700	-1.752%	2	239	+43.930%
2025-08-25	112.4400	112.4400	112.4400	112.4400	+0.393%	1	237	+41.409%
2025-08-22	112.0000	112.0000	112.0000	112.0000	+1.726%	1	236	+41.964%
2025-08-21	110.1000	110.1000	110.1000	110.1000	+8.153%	1	237	+44.414%
2025-08-20	101.8000	101.8000	101.8000	101.8000	-13.729%	5	236	+56.189%
2025-08-18	114.0000	118.0000	114.0000	118.0000	+3.609%	3	241	+34.746%
2025-08-15	107.5000	114.0000	107.0000	113.8900	+35.551%	7	242	+39.608%
2025-08-13	85.8000	85.8000	84.0200	84.0200	+7.032%	3	243	+89.241%
2025-08-12	78.5000	78.5000	78.5000	78.5000	+11.269%	1	244	+102.548%
2025-08-08	69.3100	70.5500	69.3100	70.5500	+4.519%	8	243	+125.372%
2025-08-07	67.5000	67.5000	67.5000	67.5000	-4.836%	5	247	+135.556%
2025-08-06	70.9300	70.9300	70.9300	70.9300	-0.239%	1	242	+124.165%
2025-08-05	70.0000	71.1000	70.0000	71.1000	+15.892%	4	241	+123.629%
2025-08-04	60.0000	63.8000	60.0000	61.3500	+3.283%	21	241	+159.169%
2025-08-01	66.0000	66.0000	59.4000	59.4000	-12.647%	74	242	+167.677%
2025-07-31	71.5000	71.5000	68.0000	68.0000	-11.227%	16	188	+133.824%
2025-07-30	76.0000	76.6000	76.0000	76.6000	-2.668%	14	173	+107.572%
2025-07-29	78.7000	87.0000	78.7000	78.7000	-16.631%	24	159	+102.033%
2025-07-28	96.1500	96.1500	94.2000	94.4000	-3.673%	4	136	+68.432%
2025-07-25	97.6000	98.0000	97.6000	98.0000	+4.533%	2	134	+62.245%
2025-07-24	94.4300	94.8000	93.7500	93.7500	-4.239%	7	134	+69.600%
2025-07-22	101.0000	101.0000	97.9000	97.9000	-0.255%	11	127	+62.411%
2025-07-18	98.5000	98.6500	97.0000	98.1500	-2.774%	7	116	+61.997%
2025-07-17	100.9500	100.9500	100.9500	100.9500	-9.648%	1	111	+57.504%
2025-07-11	111.7300	111.7300	111.7300	111.7300	+0.116%	10	110	+42.307%
2025-07-10	111.6000	111.6000	111.6000	111.6000	-0.623%	3	100	+42.473%
2025-07-08	115.9000	116.1000	112.3000	112.3000	-1.491%	4	103	+41.585%
2025-07-07	113.1700	114.0000	113.1700	114.0000	-5.040%	17	105	+39.474%
2025-07-03	119.9000	120.0500	119.9000	120.0500	-0.736%	4	114	+32.445%
2025-07-02	120.4000	120.9400	120.4000	120.9400	+0.985%	6	114	+31.470%
2025-06-27	119.7600	119.7600	119.7600	119.7600	+3.232%	10	111	+32.766%
2025-06-24	113.7000	116.0100	113.7000	116.0100	-1.661%	8	121	+37.057%
2025-06-20	117.9700	117.9700	117.9700	117.9700	-3.303%	2	120	+34.780%
2025-06-16	122.0000	122.0000	122.0000	122.0000	-1.613%	1	120	+30.328%
2025-06-13	123.9500	124.0000	123.9500	124.0000	-2.408%	4	119	+28.226%
2025-06-12	127.0600	127.0600	127.0600	127.0600	+4.319%	3	118	+25.138%
2025-06-11	121.8000	121.8000	121.8000	121.8000	+5.127%	1	121	+30.542%
2025-06-06	115.8600	115.8600	115.8600	115.8600	+4.661%	20	122	+37.235%
2025-06-05	115.4900	115.4900	110.7000	110.7000	-6.951%	3	122	+43.631%
2025-06-03	119.2200	119.2200	118.9700	118.9700	-3.551%	2	124	+33.647%
2025-06-02	123.3500	123.3500	123.3500	123.3500	+2.792%	1	126	+28.901%
2025-05-29	120.0000	120.0000	120.0000	120.0000	+3.448%	1	127	+32.500%
2025-05-28	116.0000	116.0000	116.0000	116.0000	+0.043%	1	126	+37.069%
2025-05-23	116.3000	117.8000	113.7000	115.9500	-7.195%	110	78	+37.128%
2025-05-21	124.3500	124.9500	124.3500	124.9400	-6.761%	10	78	+27.261%
2025-05-20	137.0000	137.0000	134.0000	134.0000	+2.879%	3	77	+18.657%
2025-05-19	124.0000	130.2500	122.0000	130.2500	+12.888%	6	74	+22.073%
2025-05-16	106.0000	116.1400	98.0500	115.3800	+13.073%	80	74	+37.806%
2025-05-15	92.0500	103.6500	85.0000	102.0400	-19.016%	102	66	+55.821%
2025-05-14	133.0000	133.2500	126.0000	126.0000	+0.897%	3	35	+26.190%
2025-05-13	136.9500	136.9500	124.2500	124.8800	-30.506%	19	32	+27.322%
2025-05-09	184.7700	184.7700	179.2300	179.7000	-6.891%	12	17	-11.519%
2025-05-06	193.0000	193.0000	193.0000	193.0000	-3.980%	2	13	-17.617%
2025-05-05	201.0000	201.0000	201.0000	201.0000	+2.368%	1	11	-20.896%
2025-05-02	196.3500	196.3500	196.3500	196.3500	-5.108%	4	10	-19.022%
2025-04-29	207.2500	207.2500	206.9200	206.9200	-3.758%	9	12	-23.159%
2025-04-25	215.0000	215.0000	215.0000	215.0000	-2.715%	2	3	-26.047%
2025-04-24	221.0000	221.0000	221.0000	221.0000	0.000%	2	2	-28.054%