Dark

UNH20270617C240
UNH Jun 17 2027 240.00 Call (UNH270617C00240000)
option OPRA

EOD

Sep 22, 2026

147.78+3.090%(+4.43)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	147.6700	147.7800	147.6700	147.7800	+3.090%	40	341	0.000%
2026-09-21	143.0800	143.8200	142.1000	143.3500	+0.287%	60	338	+3.090%
2026-09-18	142.5900	142.9500	142.5900	142.9400	-1.168%	64	299	+3.386%
2026-09-11	155.3800	155.3800	144.6300	144.6300	-6.960%	3	267	+2.178%
2026-09-10	155.4500	155.4500	155.4500	155.4500	-5.271%	1	266	-4.934%
2026-09-02	164.2500	164.2900	164.1000	164.1000	+1.944%	4	266	-9.945%
2026-08-27	160.9200	161.6500	160.7500	160.9700	-4.948%	28	265	-8.194%
2026-08-13	169.3500	169.3500	169.3500	169.3500	-5.917%	3	252	-12.737%
2026-08-05	180.0000	180.0000	180.0000	180.0000	-9.774%	2	252	-17.900%
2026-07-16	199.5000	199.5000	199.5000	199.5000	+1.336%	1	252	-25.925%
2026-07-13	196.8700	196.8700	196.8700	196.8700	-1.540%	3	252	-24.935%
2026-07-09	199.9500	199.9500	199.9500	199.9500	+8.081%	1	249	-26.092%
2026-06-25	185.0000	185.0000	185.0000	185.0000	+4.697%	1	249	-20.119%
2026-06-23	176.7000	176.7000	176.7000	176.7000	-3.098%	1	249	-16.367%
2026-06-15	172.9300	182.3500	172.9300	182.3500	+1.306%	23	233	-18.958%
2026-06-09	179.0800	180.0000	179.0800	180.0000	+6.509%	2	233	-17.900%
2026-06-05	170.2400	170.2400	168.5700	169.0000	+14.189%	3	234	-12.556%
2026-06-02	148.0000	148.0000	148.0000	148.0000	-6.654%	1	235	-0.149%
2026-05-22	158.5500	158.5500	158.5500	158.5500	+3.458%	1	235	-6.793%
2026-05-20	153.2500	153.2500	153.2500	153.2500	-4.231%	1	236	-3.569%
2026-05-15	160.0200	160.0200	160.0200	160.0200	-5.375%	1	236	-7.649%
2026-05-14	167.2900	169.1100	167.2900	169.1100	-0.142%	66	236	-12.613%
2026-05-13	169.8000	169.8000	169.3500	169.3500	+3.262%	4	245	-12.737%
2026-05-12	155.4000	164.0000	155.4000	164.0000	+10.326%	7	245	-9.890%
2026-05-11	149.4500	149.4500	148.6500	148.6500	+0.780%	3	245	-0.585%
2026-05-08	142.5300	147.5000	142.1500	147.5000	+5.350%	14	242	+0.190%
2026-05-04	140.0100	140.0100	140.0100	140.0100	-0.434%	1	242	+5.550%
2026-04-29	140.6200	140.6200	140.6200	140.6200	+1.862%	1	243	+5.092%
2026-04-28	138.0500	138.0500	138.0500	138.0500	+10.220%	1	243	+7.048%
2026-04-23	124.9900	125.2500	124.9900	125.2500	-1.082%	2	243	+17.988%
2026-04-21	122.0000	127.4500	122.0000	126.6200	+26.392%	12	252	+16.711%
2026-04-20	100.1000	101.4200	100.1000	100.1800	-0.566%	8	252	+47.514%
2026-04-17	101.2300	101.2300	100.7500	100.7500	+9.630%	2	247	+46.680%
2026-04-15	92.0500	92.0500	91.9000	91.9000	-2.390%	2	246	+60.805%
2026-04-14	95.6300	97.0200	94.1500	94.1500	+6.746%	7	245	+56.962%
2026-04-09	88.2000	88.2000	88.2000	88.2000	+1.135%	1	241	+67.551%
2026-04-08	87.2100	87.2100	87.2100	87.2100	-1.078%	5	241	+69.453%
2026-04-07	88.4400	88.4400	87.5800	88.1600	+27.731%	8	243	+67.627%
2026-04-06	69.0200	69.0200	69.0200	69.0200	+1.649%	1	247	+114.112%
2026-04-02	67.9000	67.9000	67.9000	67.9000	+15.772%	1	246	+117.644%
2026-03-31	58.6500	58.6500	58.6500	58.6500	+1.911%	1	246	+151.969%
2026-03-30	58.5000	58.5000	57.5500	57.5500	+4.314%	2	246	+156.785%
2026-03-27	55.1700	55.1700	55.1700	55.1700	-11.059%	2	245	+167.863%
2026-03-26	63.4000	63.4000	62.0300	62.0300	-4.245%	2	245	+138.240%
2026-03-24	64.7800	64.7800	64.7800	64.7800	+3.153%	1	244	+128.126%
2026-03-23	62.8000	62.8000	62.8000	62.8000	-11.549%	1	244	+135.318%
2026-03-20	70.7000	71.0000	70.7000	71.0000	+0.709%	26	243	+108.141%
2026-03-12	70.5000	70.5000	70.5000	70.5000	-2.422%	5	227	+109.617%
2026-03-10	73.2000	73.4000	72.2000	72.2500	-10.582%	20	225	+104.540%
2026-03-02	80.8000	80.8000	80.8000	80.8000	+2.408%	1	218	+82.896%
2026-02-27	79.1000	79.1000	78.9000	78.9000	+7.566%	12	218	+87.300%
2026-02-20	73.4000	73.4000	73.3500	73.3500	-8.313%	2	218	+101.472%
2026-02-17	80.0000	80.0000	80.0000	80.0000	+18.396%	1	217	+84.725%
2026-02-10	68.1100	68.1100	67.3500	67.5700	+10.952%	3	217	+118.707%
2026-02-05	65.5000	65.7000	60.9000	60.9000	-6.667%	8	216	+142.660%
2026-02-04	65.2500	65.2500	65.2500	65.2500	-9.148%	1	216	+126.483%
2026-02-03	72.8500	72.8500	71.8200	71.8200	-0.664%	3	216	+105.764%
2026-01-30	75.2500	75.2500	72.3000	72.3000	-10.796%	3	216	+104.398%
2026-01-28	81.0500	81.0500	81.0500	81.0500	+11.241%	50	214	+82.332%
2026-01-27	73.0000	75.5500	71.4500	72.8600	-42.922%	129	166	+102.827%
2026-01-26	127.6500	127.6500	127.6500	127.6500	-3.060%	1	129	+15.770%
2026-01-23	128.8500	131.6800	128.8500	131.6800	+6.796%	6	130	+12.227%
2026-01-21	123.3000	123.3000	123.3000	123.3000	+7.217%	2	136	+19.854%
2026-01-20	115.5000	115.5000	114.9500	115.0000	+0.621%	4	136	+28.504%
2026-01-16	114.2900	114.2900	114.2900	114.2900	-8.641%	1	137	+29.303%
2026-01-08	125.5000	125.5000	124.4000	125.1000	+4.424%	12	137	+18.129%
2026-01-07	120.0000	120.0000	119.0000	119.8000	-6.406%	4	139	+23.356%
2026-01-06	128.0000	128.0000	128.0000	128.0000	+8.017%	1	136	+15.453%
2026-01-02	119.2800	119.2800	118.5000	118.5000	+0.424%	2	136	+24.709%
2025-12-16	118.0000	118.0000	118.0000	118.0000	-2.640%	1	137	+25.237%
2025-12-15	121.2000	121.2000	121.2000	121.2000	+3.590%	1	136	+21.931%
2025-12-11	117.0000	117.0000	117.0000	117.0000	+1.739%	1	137	+26.308%
2025-12-03	115.0000	115.0000	115.0000	115.0000	+5.263%	1	138	+28.504%
2025-12-01	110.3400	110.3400	109.2500	109.2500	+5.048%	2	139	+35.268%
2025-11-21	104.0000	104.0000	104.0000	104.0000	-4.849%	1	141	+42.096%
2025-11-11	109.0500	109.3500	109.0500	109.3000	+4.095%	3	141	+35.206%
2025-11-07	105.0000	105.0000	105.0000	105.0000	-9.576%	1	143	+40.743%
2025-11-04	116.1200	116.1200	116.1200	116.1200	-9.564%	1	143	+27.265%
2025-10-30	128.2000	128.4000	128.2000	128.4000	-7.639%	2	144	+15.093%
2025-10-29	139.0200	139.0200	139.0200	139.0200	-4.944%	40	144	+6.301%
2025-10-28	147.6500	147.6500	146.2500	146.2500	+2.632%	4	145	+1.046%
2025-10-15	142.5000	142.5000	142.5000	142.5000	+1.786%	3	145	+3.705%
2025-10-14	140.0000	140.0000	140.0000	140.0000	+2.190%	1	148	+5.557%
2025-10-10	137.0000	137.0000	137.0000	137.0000	+1.481%	1	149	+7.869%
2025-10-02	135.0000	135.0000	135.0000	135.0000	+6.090%	2	150	+9.467%
2025-09-30	127.2500	127.2500	127.2500	127.2500	+0.394%	6	152	+16.134%
2025-09-29	126.7500	126.7500	126.7500	126.7500	-1.744%	3	152	+16.592%
2025-09-25	129.0000	129.0000	129.0000	129.0000	-0.769%	1	155	+14.558%
2025-09-24	130.0000	130.0000	130.0000	130.0000	-0.763%	2	155	+13.677%
2025-09-23	131.0000	131.0000	131.0000	131.0000	+10.084%	1	157	+12.809%
2025-09-19	119.0000	119.0000	119.0000	119.0000	0.000%	2	158	+24.185%
2025-09-18	119.0000	119.0000	119.0000	119.0000	-13.768%	1	156	+24.185%
2025-09-12	136.5000	139.2000	136.5000	138.0000	+4.151%	17	157	+7.087%
2025-09-11	131.9000	136.6500	131.9000	132.5000	+3.516%	23	156	+11.532%
2025-09-10	127.1000	128.0000	127.1000	128.0000	+0.133%	2	148	+15.453%
2025-09-09	111.0000	127.8300	111.0000	127.8300	+21.743%	3	147	+15.607%
2025-09-08	106.0000	106.0000	103.8000	105.0000	+5.158%	4	149	+40.743%
2025-09-05	99.8500	99.8500	99.8500	99.8500	+4.010%	1	153	+48.002%
2025-09-04	96.0000	96.0000	96.0000	96.0000	-1.941%	1	154	+53.938%
2025-09-02	97.8000	97.9000	97.7500	97.9000	+1.556%	6	154	+50.950%
2025-08-29	95.3000	96.4000	95.3000	96.4000	+3.656%	3	157	+53.299%
2025-08-20	93.9700	93.9700	93.0000	93.0000	-3.125%	5	157	+58.903%
2025-08-19	96.0000	96.0000	96.0000	96.0000	-9.434%	1	161	+53.938%
2025-08-18	106.0000	106.0000	106.0000	106.0000	+4.950%	1	160	+39.415%
2025-08-15	89.5000	101.0000	89.5000	101.0000	+32.216%	8	160	+46.317%
2025-08-14	76.0000	76.3900	76.0000	76.3900	+3.861%	2	161	+93.455%
2025-08-13	73.0000	73.5500	73.0000	73.5500	+7.624%	3	161	+100.925%
2025-08-12	63.2500	69.2500	63.2500	68.3400	+4.655%	9	164	+116.242%
2025-08-11	65.3000	65.3000	65.3000	65.3000	+7.049%	2	159	+126.309%
2025-08-08	59.1000	61.0000	59.1000	61.0000	+7.243%	4	161	+142.262%
2025-08-07	56.7500	56.9000	55.4500	56.8800	-3.593%	14	161	+159.810%
2025-08-06	60.4000	60.7500	58.2000	59.0000	-3.673%	4	154	+150.475%
2025-08-05	56.7000	61.2500	55.1000	61.2500	+13.237%	21	154	+141.273%
2025-08-04	52.2900	55.0000	52.2500	54.0900	+2.346%	35	139	+173.211%
2025-08-01	55.7500	55.8500	50.5000	52.8500	-8.596%	44	125	+179.622%
2025-07-31	63.5000	63.5000	57.8200	57.8200	-11.523%	4	97	+155.586%
2025-07-30	65.3500	65.3500	65.3500	65.3500	-8.152%	2	95	+126.136%
2025-07-29	71.1500	71.1500	71.1500	71.1500	-16.047%	1	93	+107.702%
2025-07-28	84.1300	84.7500	84.1300	84.7500	-0.294%	3	92	+74.372%
2025-07-25	85.3000	85.7000	84.9000	85.0000	-2.746%	4	93	+73.859%
2025-07-24	87.4000	87.4000	87.4000	87.4000	-1.521%	1	93	+69.085%
2025-07-23	88.7500	88.7500	88.7500	88.7500	+4.535%	1	94	+66.513%
2025-07-21	84.9000	84.9000	84.9000	84.9000	-4.198%	1	94	+74.064%
2025-07-17	88.6200	88.6200	88.6200	88.6200	-10.710%	7	93	+66.757%
2025-07-10	98.0000	100.7500	97.3500	99.2500	+1.952%	21	93	+48.897%
2025-07-09	97.3500	97.3500	97.3500	97.3500	-5.623%	1	86	+51.803%
2025-07-08	102.6800	103.4500	102.6700	103.1500	+2.058%	11	86	+43.267%
2025-07-07	101.0700	101.0700	101.0700	101.0700	-15.775%	16	80	+46.215%
2025-07-01	120.0000	120.0000	120.0000	120.0000	+16.167%	2	88	+23.150%
2025-06-24	103.0000	103.3000	103.0000	103.3000	+2.227%	5	88	+43.059%
2025-06-23	101.0500	101.0500	101.0500	101.0500	-3.734%	1	84	+46.244%
2025-06-20	108.0000	108.0000	104.9700	104.9700	-3.609%	4	85	+40.783%
2025-06-17	108.9000	108.9000	108.9000	108.9000	-1.000%	1	85	+35.702%
2025-06-16	110.0000	110.0000	110.0000	110.0000	-2.482%	1	85	+34.345%
2025-06-13	112.8000	112.8000	112.8000	112.8000	-1.913%	2	86	+31.011%
2025-06-12	115.0000	115.0000	115.0000	115.0000	+10.577%	2	87	+28.504%
2025-06-09	104.0000	104.0000	104.0000	104.0000	-0.355%	1	89	+42.096%
2025-06-06	104.3700	104.3700	104.3700	104.3700	+0.163%	2	89	+41.592%
2025-06-04	104.2000	104.2000	104.2000	104.2000	-4.404%	1	90	+41.823%
2025-06-02	111.6900	111.6900	109.0000	109.0000	+5.825%	3	90	+35.578%
2025-05-23	108.6000	108.6000	102.5500	103.0000	-7.165%	88	64	+43.476%
2025-05-21	112.0000	116.0000	110.9500	110.9500	-11.804%	7	64	+33.195%
2025-05-20	122.0100	125.8000	121.4800	125.8000	+6.421%	7	60	+17.472%
2025-05-19	114.7700	121.2000	114.7700	118.2100	+18.033%	5	57	+25.015%
2025-05-16	96.1000	100.1500	96.1000	100.1500	+8.752%	6	54	+47.559%
2025-05-15	82.1200	93.8000	75.0000	92.0900	-17.036%	49	53	+60.473%
2025-05-14	117.0200	121.0000	111.0000	111.0000	-0.804%	20	43	+33.135%
2025-05-13	126.0000	127.5000	111.9000	111.9000	-33.807%	33	36	+32.064%
2025-05-09	169.0500	169.0500	169.0500	169.0500	-7.018%	2	7	-12.582%
2025-05-02	180.0300	181.8100	180.0300	181.8100	-0.883%	4	6	-18.717%
2025-05-01	183.4300	183.4300	183.4300	183.4300	-7.704%	1	5	-19.435%
2025-04-28	198.7400	198.7400	198.7400	198.7400	+3.247%	1	4	-25.642%
2025-04-25	192.4900	192.4900	192.4900	192.4900	0.000%	6	3	-23.227%