Dark

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

EOD

Aug 4, 2026

193.00-9.245%(-19.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	193.0000	193.0000	193.0000	193.0000	-9.245%	1	154	0.000%
2026-07-17	212.4000	212.6600	212.2900	212.6600	+4.148%	3	155	-9.245%
2026-07-15	204.1900	204.1900	204.1900	204.1900	-5.169%	2	155	-5.480%
2026-07-13	215.3200	215.3200	215.3200	215.3200	+1.686%	3	157	-10.366%
2026-07-08	211.7500	211.7500	211.7500	211.7500	+3.293%	2	157	-8.855%
2026-07-01	205.0000	205.0000	205.0000	205.0000	-4.206%	1	159	-5.854%
2026-06-26	214.0000	214.0000	214.0000	214.0000	+11.458%	1	160	-9.813%
2026-06-18	192.0000	192.0000	192.0000	192.0000	0.000%	1	163	+0.521%
2026-06-12	192.0000	192.0000	192.0000	192.0000	-1.112%	1	163	+0.521%
2026-06-11	191.0000	194.1600	191.0000	194.1600	+13.544%	2	163	-0.597%
2026-06-03	171.0000	171.0000	171.0000	171.0000	+5.296%	1	162	+12.865%
2026-06-02	162.4000	162.4000	162.4000	162.4000	-1.944%	1	162	+18.842%
2026-06-01	165.6200	165.6200	165.6200	165.6200	+0.073%	1	163	+16.532%
2026-05-29	165.5000	165.5000	165.5000	165.5000	-0.229%	10	163	+16.616%
2026-05-26	165.8800	165.8800	165.8800	165.8800	-5.357%	1	170	+16.349%
2026-05-22	175.2700	175.2700	175.2700	175.2700	+2.949%	1	171	+10.116%
2026-05-21	170.2500	170.2500	170.2500	170.2500	-1.845%	20	172	+13.363%
2026-05-18	172.0000	173.4500	172.0000	173.4500	-3.964%	22	172	+11.271%
2026-05-15	180.0500	180.6100	180.0500	180.6100	-2.151%	2	174	+6.860%
2026-05-14	184.5800	184.5800	184.5800	184.5800	-1.636%	4	195	+4.562%
2026-05-13	185.0000	187.6500	185.0000	187.6500	+2.541%	2	199	+2.851%
2026-05-12	182.5000	183.0000	182.5000	183.0000	+7.018%	3	199	+5.464%
2026-05-11	166.0000	171.0000	166.0000	171.0000	+6.429%	7	199	+12.865%
2026-05-08	160.8200	160.8200	160.6700	160.6700	+1.433%	11	209	+20.122%
2026-05-05	158.4000	158.4000	158.4000	158.4000	+1.538%	10	200	+21.843%
2026-05-04	153.8600	156.0000	153.8600	156.0000	+0.971%	21	210	+23.718%
2026-04-30	154.5000	154.5000	154.5000	154.5000	-0.323%	1	192	+24.919%
2026-04-29	153.8800	155.0000	153.8800	155.0000	+0.291%	3	192	+24.516%
2026-04-28	149.8300	154.5500	149.8300	154.5500	+10.298%	2	195	+24.879%
2026-04-27	140.1200	140.1200	140.1200	140.1200	-2.559%	1	196	+37.739%
2026-04-24	141.9400	143.8000	141.9400	143.8000	+0.686%	6	196	+34.214%
2026-04-23	142.7500	142.8200	142.7500	142.8200	+1.796%	2	200	+35.135%
2026-04-22	140.3000	140.3000	140.3000	140.3000	-0.496%	1	201	+37.562%
2026-04-21	140.0000	144.0000	140.0000	141.0000	+21.447%	30	232	+36.879%
2026-04-20	113.0000	116.1000	113.0000	116.1000	+7.153%	6	232	+66.236%
2026-04-16	108.3500	108.3500	108.3500	108.3500	+0.046%	5	235	+78.126%
2026-04-15	108.3000	108.3000	108.3000	108.3000	-3.904%	25	240	+78.209%
2026-04-14	112.7000	112.7000	112.7000	112.7000	+6.471%	25	215	+71.251%
2026-04-13	105.8500	105.8500	105.8500	105.8500	+5.871%	1	240	+82.333%
2026-04-08	99.9800	99.9800	99.9800	99.9800	-1.010%	1	240	+93.039%
2026-04-07	104.0000	104.0000	101.0000	101.0000	+20.453%	5	240	+91.089%
2026-04-06	83.6000	83.8500	83.6000	83.8500	+26.033%	4	245	+130.173%
2026-03-27	66.5300	66.5300	66.5300	66.5300	-13.485%	3	247	+190.095%
2026-03-24	76.9000	76.9000	76.9000	76.9000	-3.875%	1	247	+150.975%
2026-03-23	80.0000	80.0000	80.0000	80.0000	-3.556%	1	246	+141.250%
2026-03-20	84.5000	84.5000	82.5500	82.9500	-4.983%	26	246	+132.670%
2026-03-17	87.3000	87.3000	87.3000	87.3000	+2.201%	2	224	+121.077%
2026-03-11	85.4200	85.4200	85.4200	85.4200	+0.376%	1	224	+125.942%
2026-03-10	86.3500	86.4500	85.1000	85.1000	-7.309%	14	224	+126.792%
2026-03-04	91.8100	91.8100	91.8100	91.8100	+3.460%	1	230	+110.217%
2026-03-03	88.7400	88.7400	88.7400	88.7400	-2.376%	4	229	+117.489%
2026-02-27	92.3500	92.3500	90.9000	90.9000	+21.216%	5	225	+112.321%
2026-02-24	74.9900	74.9900	74.9900	74.9900	-14.297%	4	227	+157.368%
2026-02-20	86.0000	87.5000	86.0000	87.5000	-3.910%	7	223	+120.571%
2026-02-17	91.0600	91.0600	91.0600	91.0600	+3.477%	1	225	+111.948%
2026-02-13	88.0000	88.0000	88.0000	88.0000	+7.056%	2	226	+119.318%
2026-02-12	82.2000	82.2000	82.2000	82.2000	+6.202%	2	226	+134.793%
2026-02-06	77.5000	77.5000	77.4000	77.4000	+6.641%	2	226	+149.354%
2026-02-05	75.3500	75.3500	72.5800	72.5800	-15.605%	3	224	+165.913%
2026-01-30	85.9700	86.5000	85.9700	86.0000	-6.114%	5	221	+124.419%
2026-01-29	91.0000	91.6000	90.0000	91.6000	-0.705%	5	224	+110.699%
2026-01-28	86.5500	93.4700	86.5500	92.2500	+7.895%	15	227	+109.214%
2026-01-27	89.5000	89.5000	83.4100	85.5000	-41.474%	30	223	+125.731%
2026-01-22	146.0900	146.0900	146.0900	146.0900	+11.095%	2	202	+32.110%
2026-01-20	131.5000	131.5000	131.5000	131.5000	-0.904%	1	202	+46.768%
2026-01-15	132.9000	132.9000	132.7000	132.7000	+1.298%	2	202	+45.441%
2026-01-14	131.0000	131.0000	131.0000	131.0000	-6.429%	1	201	+47.328%
2026-01-08	140.0000	140.0000	140.0000	140.0000	-3.780%	1	202	+37.857%
2026-01-06	145.5000	145.5000	145.5000	145.5000	+14.198%	2	203	+32.646%
2025-12-26	127.4100	127.4100	127.4100	127.4100	+2.337%	1	205	+51.479%
2025-12-22	124.5000	124.5000	124.5000	124.5000	-1.190%	1	203	+55.020%
2025-12-18	126.0000	126.0000	126.0000	126.0000	+5.000%	1	203	+53.175%
2025-12-10	120.0000	120.0000	120.0000	120.0000	-3.576%	1	202	+60.833%
2025-12-08	124.4500	124.4500	124.4500	124.4500	-2.300%	5	202	+55.082%
2025-12-05	127.3800	127.3800	127.3800	127.3800	+5.710%	5	207	+51.515%
2025-11-24	120.5000	120.5000	120.5000	120.5000	+1.559%	3	212	+60.166%
2025-11-21	120.0000	120.0000	118.6500	118.6500	+3.624%	2	209	+62.663%
2025-11-18	114.5000	114.5000	114.5000	114.5000	-8.158%	2	208	+68.559%
2025-11-17	124.6700	124.6700	124.6700	124.6700	+1.771%	1	206	+54.809%
2025-11-14	125.0000	125.0000	122.5000	122.5000	-5.842%	2	207	+57.551%
2025-11-13	130.1000	130.1000	130.1000	130.1000	-6.099%	1	207	+48.347%
2025-11-12	136.0000	138.5500	136.0000	138.5500	+15.314%	2	208	+39.300%
2025-11-07	119.2500	120.1500	117.0000	120.1500	-2.317%	6	208	+60.633%
2025-11-06	123.0000	123.0000	123.0000	123.0000	-3.529%	2	202	+56.911%
2025-11-05	127.5000	127.5000	127.5000	127.5000	-1.923%	2	200	+51.373%
2025-11-03	137.6500	137.6500	129.5000	130.0000	-6.171%	4	197	+48.462%
2025-10-31	138.5500	138.5500	138.5500	138.5500	-5.748%	3	197	+39.300%
2025-10-30	147.0000	147.0000	147.0000	147.0000	-4.527%	1	194	+31.293%
2025-10-29	153.9700	153.9700	153.9700	153.9700	-8.893%	40	193	+25.349%
2025-10-28	165.0000	169.0000	165.0000	169.0000	+8.125%	2	193	+14.201%
2025-10-16	156.3000	156.3000	156.3000	156.3000	-0.844%	1	193	+23.480%
2025-10-15	157.6300	157.6300	157.6300	157.6300	+1.710%	1	192	+22.439%
2025-10-14	155.0200	155.0200	154.9800	154.9800	-8.835%	5	192	+24.532%
2025-10-09	170.0000	170.0000	170.0000	170.0000	+2.968%	3	197	+13.529%
2025-10-08	165.1000	165.1000	165.1000	165.1000	+3.239%	1	197	+16.899%
2025-10-07	160.4200	160.4200	159.9200	159.9200	+2.842%	4	198	+20.685%
2025-10-03	160.0000	160.0000	155.5000	155.5000	+3.632%	30	198	+24.116%
2025-10-02	150.0300	150.0500	150.0200	150.0500	+6.532%	5	224	+28.624%
2025-09-29	140.8500	140.8500	140.8500	140.8500	-2.188%	2	225	+37.025%
2025-09-25	144.0000	144.0000	144.0000	144.0000	-0.690%	1	225	+34.028%
2025-09-23	145.0000	145.0000	145.0000	145.0000	-0.617%	1	226	+33.103%
2025-09-15	140.0800	145.9000	140.0800	145.9000	-5.841%	6	226	+32.282%
2025-09-12	154.9500	154.9500	154.9500	154.9500	+9.583%	1	232	+24.556%
2025-09-11	141.4000	141.4000	141.4000	141.4000	+2.020%	1	231	+36.492%
2025-09-10	138.0100	138.9000	138.0100	138.6000	-3.212%	3	232	+39.250%
2025-09-09	126.0000	143.2000	126.0000	143.2000	+26.614%	7	233	+34.777%
2025-09-05	113.1000	113.1000	113.1000	113.1000	+2.381%	1	238	+70.645%
2025-09-04	110.4700	110.4700	110.4700	110.4700	-1.752%	2	239	+74.708%
2025-08-25	112.4400	112.4400	112.4400	112.4400	+0.393%	1	237	+71.647%
2025-08-22	112.0000	112.0000	112.0000	112.0000	+1.726%	1	236	+72.321%
2025-08-21	110.1000	110.1000	110.1000	110.1000	+8.153%	1	237	+75.295%
2025-08-20	101.8000	101.8000	101.8000	101.8000	-13.729%	5	236	+89.587%
2025-08-18	114.0000	118.0000	114.0000	118.0000	+3.609%	3	241	+63.559%
2025-08-15	107.5000	114.0000	107.0000	113.8900	+35.551%	7	242	+69.462%
2025-08-13	85.8000	85.8000	84.0200	84.0200	+7.032%	3	243	+129.707%
2025-08-12	78.5000	78.5000	78.5000	78.5000	+11.269%	1	244	+145.860%
2025-08-08	69.3100	70.5500	69.3100	70.5500	+4.519%	8	243	+173.565%
2025-08-07	67.5000	67.5000	67.5000	67.5000	-4.836%	5	247	+185.926%
2025-08-06	70.9300	70.9300	70.9300	70.9300	-0.239%	1	242	+172.099%
2025-08-05	70.0000	71.1000	70.0000	71.1000	+15.892%	4	241	+171.449%
2025-08-04	60.0000	63.8000	60.0000	61.3500	+3.283%	21	241	+214.588%
2025-08-01	66.0000	66.0000	59.4000	59.4000	-12.647%	74	242	+224.916%
2025-07-31	71.5000	71.5000	68.0000	68.0000	-11.227%	16	188	+183.824%
2025-07-30	76.0000	76.6000	76.0000	76.6000	-2.668%	14	173	+151.958%
2025-07-29	78.7000	87.0000	78.7000	78.7000	-16.631%	24	159	+145.235%
2025-07-28	96.1500	96.1500	94.2000	94.4000	-3.673%	4	136	+104.449%
2025-07-25	97.6000	98.0000	97.6000	98.0000	+4.533%	2	134	+96.939%
2025-07-24	94.4300	94.8000	93.7500	93.7500	-4.239%	7	134	+105.867%
2025-07-22	101.0000	101.0000	97.9000	97.9000	-0.255%	11	127	+97.140%
2025-07-18	98.5000	98.6500	97.0000	98.1500	-2.774%	7	116	+96.638%
2025-07-17	100.9500	100.9500	100.9500	100.9500	-9.648%	1	111	+91.184%
2025-07-11	111.7300	111.7300	111.7300	111.7300	+0.116%	10	110	+72.738%
2025-07-10	111.6000	111.6000	111.6000	111.6000	-0.623%	3	100	+72.939%
2025-07-08	115.9000	116.1000	112.3000	112.3000	-1.491%	4	103	+71.861%
2025-07-07	113.1700	114.0000	113.1700	114.0000	-5.040%	17	105	+69.298%
2025-07-03	119.9000	120.0500	119.9000	120.0500	-0.736%	4	114	+60.766%
2025-07-02	120.4000	120.9400	120.4000	120.9400	+0.985%	6	114	+59.583%
2025-06-27	119.7600	119.7600	119.7600	119.7600	+3.232%	10	111	+61.156%
2025-06-24	113.7000	116.0100	113.7000	116.0100	-1.661%	8	121	+66.365%
2025-06-20	117.9700	117.9700	117.9700	117.9700	-3.303%	2	120	+63.601%
2025-06-16	122.0000	122.0000	122.0000	122.0000	-1.613%	1	120	+58.197%
2025-06-13	123.9500	124.0000	123.9500	124.0000	-2.408%	4	119	+55.645%
2025-06-12	127.0600	127.0600	127.0600	127.0600	+4.319%	3	118	+51.897%
2025-06-11	121.8000	121.8000	121.8000	121.8000	+5.127%	1	121	+58.456%
2025-06-06	115.8600	115.8600	115.8600	115.8600	+4.661%	20	122	+66.580%
2025-06-05	115.4900	115.4900	110.7000	110.7000	-6.951%	3	122	+74.345%
2025-06-03	119.2200	119.2200	118.9700	118.9700	-3.551%	2	124	+62.226%
2025-06-02	123.3500	123.3500	123.3500	123.3500	+2.792%	1	126	+56.465%
2025-05-29	120.0000	120.0000	120.0000	120.0000	+3.448%	1	127	+60.833%
2025-05-28	116.0000	116.0000	116.0000	116.0000	+0.043%	1	126	+66.379%
2025-05-23	116.3000	117.8000	113.7000	115.9500	-7.195%	110	78	+66.451%
2025-05-21	124.3500	124.9500	124.3500	124.9400	-6.761%	10	78	+54.474%
2025-05-20	137.0000	137.0000	134.0000	134.0000	+2.879%	3	77	+44.030%
2025-05-19	124.0000	130.2500	122.0000	130.2500	+12.888%	6	74	+48.177%
2025-05-16	106.0000	116.1400	98.0500	115.3800	+13.073%	80	74	+67.273%
2025-05-15	92.0500	103.6500	85.0000	102.0400	-19.016%	102	66	+89.142%
2025-05-14	133.0000	133.2500	126.0000	126.0000	+0.897%	3	35	+53.175%
2025-05-13	136.9500	136.9500	124.2500	124.8800	-30.506%	19	32	+54.548%
2025-05-09	184.7700	184.7700	179.2300	179.7000	-6.891%	12	17	+7.401%
2025-05-06	193.0000	193.0000	193.0000	193.0000	-3.980%	2	13	0.000%
2025-05-05	201.0000	201.0000	201.0000	201.0000	+2.368%	1	11	-3.980%
2025-05-02	196.3500	196.3500	196.3500	196.3500	-5.108%	4	10	-1.706%
2025-04-29	207.2500	207.2500	206.9200	206.9200	-3.758%	9	12	-6.727%
2025-04-25	215.0000	215.0000	215.0000	215.0000	-2.715%	2	3	-10.233%
2025-04-24	221.0000	221.0000	221.0000	221.0000	0.000%	2	2	-12.670%