Dark

UNH20270617C230
UNH Jun 17 2027 230.00 Call (UNH270617C00230000)
option OPRA

EOD

Jul 31, 2026

195.90+0.709%(+1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	195.9000	195.9000	195.9000	195.9000	+0.709%	1	177	0.000%
2026-07-15	194.5400	194.5400	194.5200	194.5200	+0.918%	5	178	+0.709%
2026-07-06	192.7500	192.7500	192.7500	192.7500	+1.640%	1	181	+1.634%
2026-06-15	189.6400	189.6400	189.6400	189.6400	+1.412%	20	182	+3.301%
2026-06-09	187.0000	187.0000	187.0000	187.0000	+1.081%	1	182	+4.759%
2026-06-08	179.8300	185.0000	179.8300	185.0000	+18.476%	3	182	+5.892%
2026-06-01	156.1500	156.1500	156.1500	156.1500	-6.357%	1	184	+25.456%
2026-05-22	166.7500	166.7500	166.7500	166.7500	+3.296%	1	185	+17.481%
2026-05-20	160.0000	161.4300	160.0000	161.4300	-3.422%	3	185	+21.353%
2026-05-18	167.1500	167.1500	167.1500	167.1500	-1.676%	1	187	+17.200%
2026-05-12	167.0300	170.0000	167.0300	170.0000	+7.459%	3	187	+15.235%
2026-05-11	158.2000	158.2000	158.2000	158.2000	+4.031%	3	187	+23.831%
2026-05-08	152.0700	152.0700	152.0700	152.0700	+4.515%	1	190	+28.822%
2026-05-06	145.5000	145.5000	145.5000	145.5000	+3.929%	1	190	+34.639%
2026-05-05	149.8000	149.8000	140.0000	140.0000	-5.085%	13	190	+39.929%
2026-05-01	147.5000	147.5000	147.5000	147.5000	+1.633%	1	194	+32.814%
2026-04-30	145.1300	145.1300	145.1300	145.1300	-1.939%	1	194	+34.982%
2026-04-28	145.0000	148.0000	145.0000	148.0000	+13.846%	3	195	+32.365%
2026-04-21	135.0000	135.7600	130.0000	130.0000	+19.982%	7	199	+50.692%
2026-04-20	109.0000	109.0000	108.3500	108.3500	-1.527%	4	199	+80.803%
2026-04-17	110.0300	110.0300	110.0300	110.0300	+7.873%	1	202	+78.042%
2026-04-16	102.0000	102.0000	102.0000	102.0000	+3.030%	1	203	+92.059%
2026-04-15	99.0000	99.0000	99.0000	99.0000	-2.415%	1	204	+97.879%
2026-04-14	102.8000	102.8000	101.4500	101.4500	+7.445%	14	205	+93.100%
2026-04-08	94.7500	94.7500	94.4200	94.4200	+1.135%	2	201	+107.477%
2026-04-07	92.1900	93.3600	92.1900	93.3600	+27.245%	2	201	+109.833%
2026-04-02	73.3700	73.3700	73.3700	73.3700	+1.691%	1	200	+167.003%
2026-04-01	72.1500	72.1500	72.1500	72.1500	+16.371%	1	200	+171.518%
2026-03-27	62.0000	62.0000	62.0000	62.0000	-10.145%	1	199	+215.968%
2026-03-25	68.8500	69.0000	68.1300	69.0000	-8.427%	4	198	+183.913%
2026-03-20	77.1000	77.7000	75.2500	75.3500	-3.459%	43	197	+159.987%
2026-03-19	78.0500	78.0500	78.0500	78.0500	+4.275%	2	180	+150.993%
2026-03-12	75.0000	75.0000	74.8500	74.8500	-3.792%	2	182	+161.723%
2026-03-11	78.2000	78.2000	77.8000	77.8000	-1.269%	4	183	+151.799%
2026-03-10	78.3000	78.8000	78.3000	78.8000	-1.611%	3	180	+148.604%
2026-03-06	80.0900	80.0900	80.0900	80.0900	-4.141%	2	180	+144.600%
2026-03-04	83.7800	83.7800	83.5500	83.5500	-3.243%	2	178	+134.470%
2026-03-02	84.6000	86.3500	84.6000	86.3500	+1.172%	2	176	+126.867%
2026-02-27	85.1500	85.4500	85.1500	85.3500	-0.640%	3	177	+129.525%
2026-02-26	85.9000	85.9000	85.9000	85.9000	+24.493%	1	176	+128.056%
2026-02-24	69.0000	69.0000	69.0000	69.0000	-15.493%	2	177	+183.913%
2026-02-18	81.8000	81.8000	81.6500	81.6500	-3.453%	2	175	+139.927%
2026-02-17	85.0000	85.0000	84.5700	84.5700	+15.849%	3	174	+131.642%
2026-02-10	73.0000	73.0000	73.0000	73.0000	+0.206%	2	175	+168.356%
2026-02-06	72.8500	72.8500	72.8500	72.8500	+9.106%	1	173	+168.909%
2026-02-05	70.5000	70.5000	66.3700	66.7700	-7.521%	3	172	+193.395%
2026-02-04	72.7500	72.7500	72.2000	72.2000	-4.472%	2	170	+171.330%
2026-02-03	75.0000	75.5800	75.0000	75.5800	-6.691%	2	169	+159.196%
2026-02-02	83.0000	83.0000	81.0000	81.0000	-0.528%	3	168	+141.852%
2026-01-30	81.9500	81.9500	78.5000	81.4300	-3.232%	8	168	+140.575%
2026-01-29	84.1500	84.4000	84.1500	84.1500	-2.014%	4	165	+132.799%
2026-01-28	84.7000	85.8800	84.7000	85.8800	+8.778%	5	165	+128.109%
2026-01-27	82.0000	82.0000	76.9000	78.9500	-36.331%	315	166	+148.132%
2026-01-20	124.0000	124.0000	124.0000	124.0000	+0.446%	1	103	+57.984%
2026-01-15	123.9000	123.9000	123.4500	123.4500	-1.240%	10	104	+58.688%
2026-01-12	125.0000	125.0000	125.0000	125.0000	-2.458%	4	106	+56.720%
2026-01-07	127.0200	128.1500	127.0200	128.1500	+6.041%	7	110	+52.868%
2025-12-26	120.8500	120.8500	120.8500	120.8500	-8.343%	1	112	+62.102%
2025-12-12	132.1000	132.1000	131.8500	131.8500	+12.261%	2	111	+48.578%
2025-12-08	117.4500	117.4500	117.4500	117.4500	-2.434%	5	111	+66.794%
2025-12-05	120.3800	120.3800	120.3800	120.3800	+8.902%	5	116	+62.735%
2025-11-24	110.5400	110.5400	110.5400	110.5400	-0.683%	1	116	+77.221%
2025-11-21	111.3000	111.3000	111.3000	111.3000	-14.549%	1	117	+76.011%
2025-11-12	130.2500	130.2500	130.2500	130.2500	-15.229%	1	117	+50.403%
2025-10-28	153.9500	153.9500	153.6500	153.6500	+1.768%	2	118	+27.498%
2025-10-27	150.5500	150.9800	150.5500	150.9800	+1.329%	8	120	+29.752%
2025-10-20	149.0000	149.0000	149.0000	149.0000	+1.464%	1	120	+31.477%
2025-10-15	146.8500	146.8500	146.8500	146.8500	-0.393%	1	121	+33.401%
2025-10-14	147.4700	147.4700	147.4300	147.4300	+1.187%	5	122	+32.877%
2025-10-13	145.7000	145.7000	145.7000	145.7000	+7.195%	1	122	+34.454%
2025-09-25	135.5400	135.9200	134.2000	135.9200	-1.884%	4	122	+44.129%
2025-09-23	138.5600	138.5600	138.5300	138.5300	+5.547%	10	124	+41.413%
2025-09-22	131.1500	131.2500	131.1500	131.2500	-0.380%	2	130	+49.257%
2025-09-16	130.0000	131.7500	130.0000	131.7500	-4.660%	2	129	+48.691%
2025-09-15	138.1900	138.1900	138.1900	138.1900	-2.888%	2	128	+41.761%
2025-09-12	142.3000	142.3000	142.3000	142.3000	-0.788%	1	126	+37.667%
2025-09-11	140.5000	143.9000	140.5000	143.4300	+6.798%	28	127	+36.582%
2025-09-10	134.3000	134.3000	134.3000	134.3000	-0.482%	1	127	+45.867%
2025-09-09	120.0000	134.9500	120.0000	134.9500	+23.220%	4	127	+45.165%
2025-09-08	109.5200	109.5200	109.5200	109.5200	+6.849%	1	128	+78.871%
2025-08-22	102.5000	102.5000	102.5000	102.5000	+1.879%	1	128	+91.122%
2025-08-19	100.6100	100.6100	100.6100	100.6100	-8.536%	1	129	+94.712%
2025-08-18	110.0000	110.0000	110.0000	110.0000	+4.463%	2	130	+78.091%
2025-08-15	100.0000	107.0000	100.0000	105.3000	+31.872%	50	132	+86.040%
2025-08-14	79.8500	79.8500	79.8500	79.8500	-0.807%	1	151	+145.335%
2025-08-13	79.0300	80.5000	79.0300	80.5000	+11.961%	4	151	+143.354%
2025-08-11	70.0000	71.9000	70.0000	71.9000	+11.646%	10	152	+172.462%
2025-08-08	65.2500	65.2500	64.4000	64.4000	+7.333%	2	145	+204.193%
2025-08-07	60.5000	60.5000	60.0000	60.0000	-11.570%	3	145	+226.500%
2025-08-06	67.8500	67.8500	67.8500	67.8500	+3.588%	7	144	+188.725%
2025-08-05	62.0000	68.0000	62.0000	65.5000	+12.620%	7	139	+199.084%
2025-08-04	57.3300	59.2000	57.2500	58.1600	+3.304%	27	142	+236.829%
2025-08-01	58.9800	60.0000	54.8000	56.3000	-14.697%	59	124	+247.957%
2025-07-31	66.0000	66.0000	66.0000	66.0000	-5.376%	1	81	+196.818%
2025-07-30	69.7500	69.7500	69.7500	69.7500	-9.416%	6	80	+180.860%
2025-07-29	81.4500	81.4500	76.0500	77.0000	-14.823%	6	74	+154.416%
2025-07-28	91.2500	91.2500	90.4000	90.4000	-2.376%	2	72	+116.704%
2025-07-25	92.4000	92.6000	92.4000	92.6000	+2.775%	2	70	+111.555%
2025-07-24	89.8000	90.1000	89.8000	90.1000	-1.422%	2	70	+117.425%
2025-07-22	94.0000	94.0000	91.4000	91.4000	+0.440%	3	70	+114.333%
2025-07-21	91.0000	91.0000	91.0000	91.0000	-6.877%	1	69	+115.275%
2025-07-15	97.7200	97.7200	97.7200	97.7200	-5.218%	1	68	+100.471%
2025-07-11	103.2500	103.2500	103.1000	103.1000	-0.770%	2	68	+90.010%
2025-07-10	103.9500	103.9500	103.9000	103.9000	-0.479%	2	69	+88.547%
2025-07-09	104.1000	104.5000	104.1000	104.4000	-4.308%	8	70	+87.644%
2025-07-08	109.3500	109.3500	109.1000	109.1000	-3.749%	2	74	+79.560%
2025-07-03	113.4500	113.4500	113.3500	113.3500	-4.014%	2	74	+72.828%
2025-07-02	118.0900	118.0900	118.0900	118.0900	-4.381%	1	74	+65.890%
2025-07-01	124.7900	124.7900	123.5000	123.5000	+13.126%	44	75	+58.623%
2025-06-24	109.1700	109.1700	109.1700	109.1700	+2.229%	1	119	+79.445%
2025-06-23	106.7900	106.7900	106.7900	106.7900	-2.803%	1	120	+83.444%
2025-06-20	109.8700	109.8700	109.8700	109.8700	-5.350%	2	120	+78.302%
2025-06-18	117.6000	117.6000	116.0800	116.0800	-0.420%	2	119	+68.763%
2025-06-16	116.5700	116.5700	116.5700	116.5700	-2.215%	1	119	+68.054%
2025-06-13	120.4900	120.5600	119.2100	119.2100	-1.885%	12	119	+64.332%
2025-06-12	122.0400	122.2000	121.5000	121.5000	+5.652%	6	120	+61.235%
2025-06-11	113.0000	115.0000	113.0000	115.0000	+5.023%	41	119	+70.348%
2025-06-05	109.5000	109.5000	109.5000	109.5000	-2.232%	1	121	+78.904%
2025-05-22	114.0000	114.0000	112.0000	112.0000	-12.500%	6	120	+74.911%
2025-05-19	120.0000	128.0000	120.0000	128.0000	+14.798%	3	116	+53.047%
2025-05-16	103.4500	111.5000	98.2500	111.5000	+16.340%	48	113	+75.695%
2025-05-15	84.1900	99.0000	80.0000	95.8400	-16.661%	80	101	+104.403%
2025-05-14	120.0000	120.0000	115.0000	115.0000	-3.101%	12	66	+70.348%
2025-05-13	134.5500	134.5500	116.7900	118.6800	-31.000%	47	54	+65.066%
2025-05-09	176.3700	177.3700	172.0000	172.0000	-3.911%	6	14	+13.895%
2025-05-08	180.0100	180.0100	179.0000	179.0000	-0.351%	2	13	+9.441%
2025-05-07	184.1300	184.1300	179.6300	179.6300	-3.854%	3	11	+9.058%
2025-05-06	186.8300	186.8300	186.8300	186.8300	-0.622%	1	8	+4.855%
2025-05-02	188.7900	188.7900	187.5300	188.0000	-2.048%	6	7	+4.202%
2025-05-01	192.3100	192.3100	191.9300	191.9300	-2.261%	2	4	+2.068%
2025-04-30	196.3700	196.3700	196.3700	196.3700	-1.544%	1	4	-0.239%
2025-04-29	199.4500	199.4500	199.4500	199.4500	-3.377%	7	4	-1.780%
2025-04-25	200.3300	206.4200	200.3300	206.4200	0.000%	18	8	-5.096%