Dark

UNH20270617C260
UNH Jun 17 2027 260.00 Call (UNH270617C00260000)
option OPRA

Inactive

Jul 20, 2026

173.86-14.674%(-29.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	173.8600	173.8600	173.8600	173.8600	-14.674%	1	570	0.000%
2026-07-16	203.7600	203.7600	203.7600	203.7600	+22.078%	1	570	-14.674%
2026-07-15	173.0000	173.0000	166.9100	166.9100	-5.876%	7	571	+4.164%
2026-07-13	177.3300	177.3300	177.3300	177.3300	+0.300%	1	571	-1.957%
2026-07-02	176.8000	176.8000	176.8000	176.8000	+5.219%	1	570	-1.663%
2026-06-30	168.0300	168.0300	168.0300	168.0300	-0.574%	1	570	+3.470%
2026-06-29	169.0000	169.0000	169.0000	169.0000	-3.429%	1	569	+2.876%
2026-06-26	172.8400	175.0000	172.8400	175.0000	+5.358%	2	568	-0.651%
2026-06-25	164.0000	166.1000	164.0000	166.1000	+5.796%	5	568	+4.672%
2026-06-24	157.0000	157.0000	157.0000	157.0000	-2.786%	1	573	+10.739%
2026-06-23	161.5000	161.5000	161.5000	161.5000	+0.554%	1	572	+7.653%
2026-06-17	160.6100	160.6100	160.6100	160.6100	-1.108%	2	575	+8.250%
2026-06-15	162.4100	162.4100	162.4100	162.4100	+3.216%	1	575	+7.050%
2026-06-12	157.3500	157.3500	157.3500	157.3500	+0.223%	1	575	+10.493%
2026-06-11	157.5000	157.5000	157.0000	157.0000	-3.385%	2	575	+10.739%
2026-06-09	162.0000	162.5000	162.0000	162.5000	+3.503%	2	575	+6.991%
2026-06-08	157.0000	157.0000	157.0000	157.0000	+3.912%	1	575	+10.739%
2026-06-05	151.0000	153.3200	151.0000	151.0900	+1.950%	6	575	+15.070%
2026-06-04	148.0000	148.2000	148.0000	148.2000	+11.680%	101	579	+17.314%
2026-06-03	135.6500	135.6500	132.7000	132.7000	+2.006%	2	579	+31.017%
2026-05-29	130.0900	130.0900	130.0900	130.0900	-3.929%	1	579	+33.646%
2026-05-27	135.4400	135.4400	135.4100	135.4100	+3.366%	2	579	+28.395%
2026-05-26	131.0000	131.0000	131.0000	131.0000	-3.867%	2	580	+32.718%
2026-05-21	136.2700	136.2700	136.2700	136.2700	-5.269%	1	582	+27.585%
2026-05-19	143.8500	143.8500	143.8500	143.8500	+3.378%	1	582	+20.862%
2026-05-18	139.1300	139.1500	139.1300	139.1500	-3.408%	2	582	+24.944%
2026-05-15	146.0000	146.0000	143.0000	144.0600	-5.966%	7	582	+20.686%
2026-05-13	153.2000	153.2000	153.2000	153.2000	+4.609%	1	589	+13.486%
2026-05-12	139.0000	146.4500	139.0000	146.4500	+8.618%	11	589	+18.716%
2026-05-11	135.0000	135.0000	134.6000	134.8300	+7.409%	9	589	+28.948%
2026-05-08	127.0300	127.0300	125.5100	125.5300	+2.348%	3	595	+38.501%
2026-05-07	121.0000	122.6500	121.0000	122.6500	+1.700%	51	595	+41.753%
2026-05-06	120.0000	122.2000	120.0000	120.6000	+2.290%	5	646	+44.163%
2026-05-05	117.5000	117.9000	117.5000	117.9000	-3.834%	2	651	+47.464%
2026-05-04	122.0000	122.6000	122.0000	122.6000	-0.648%	3	652	+41.811%
2026-05-01	123.5000	123.5000	123.4000	123.4000	+0.759%	2	655	+40.891%
2026-04-30	120.2500	125.0000	120.2500	122.4700	-0.269%	6	655	+41.961%
2026-04-28	116.1500	122.8000	116.1500	122.8000	+9.643%	11	654	+41.580%
2026-04-27	108.3500	112.0000	107.0500	112.0000	+2.190%	8	659	+55.232%
2026-04-23	110.3100	110.6900	109.6000	109.6000	-2.195%	8	660	+58.631%
2026-04-22	111.0000	112.0600	111.0000	112.0600	+7.389%	2	661	+55.149%
2026-04-21	110.6100	112.5000	104.3500	104.3500	+20.845%	12	668	+66.612%
2026-04-20	85.9700	86.3500	85.9700	86.3500	-1.314%	4	668	+101.343%
2026-04-17	87.6000	88.0800	87.0500	87.5000	+4.540%	5	667	+98.697%
2026-04-14	83.1400	83.8800	83.1400	83.7000	+8.000%	13	672	+107.718%
2026-04-13	75.5500	77.6000	75.5500	77.5000	+0.649%	6	678	+124.335%
2026-04-10	77.0000	77.0000	77.0000	77.0000	+5.436%	1	678	+125.792%
2026-04-09	74.7200	75.0100	73.0300	73.0300	-8.057%	3	678	+138.067%
2026-04-08	78.1000	79.4300	78.1000	79.4300	+3.966%	3	680	+118.885%
2026-04-07	74.6200	78.9800	74.1000	76.4000	+29.163%	9	682	+127.565%
2026-04-06	60.0000	60.0000	58.3000	59.1500	+3.863%	166	685	+193.931%
2026-04-02	55.4500	56.9500	55.4500	56.9500	+4.438%	2	582	+205.285%
2026-04-01	53.6500	54.5300	53.6500	54.5300	+8.951%	5	582	+218.834%
2026-03-31	49.6000	51.4400	49.6000	50.0500	+4.817%	9	581	+247.373%
2026-03-30	46.2700	47.7500	46.2700	47.7500	+3.579%	14	585	+264.105%
2026-03-27	50.3200	50.4000	46.1000	46.1000	-15.413%	5	576	+277.137%
2026-03-25	54.5000	54.5000	54.5000	54.5000	+2.830%	2	571	+219.009%
2026-03-23	53.0000	53.0000	53.0000	53.0000	-10.397%	1	570	+228.038%
2026-03-20	59.6900	60.0000	59.1500	59.1500	-6.111%	55	569	+193.931%
2026-03-17	63.0000	63.0000	63.0000	63.0000	+4.132%	1	551	+175.968%
2026-03-13	60.5000	60.5000	60.5000	60.5000	-3.045%	2	551	+187.372%
2026-03-11	61.2500	62.4000	61.0900	62.4000	+1.365%	206	552	+178.622%
2026-03-10	64.0000	64.0000	58.9000	61.5600	+2.600%	42	671	+182.424%
2026-03-09	59.0000	60.0000	59.0000	60.0000	-2.248%	2	665	+189.767%
2026-03-06	61.7500	61.7500	61.3800	61.3800	-3.868%	2	665	+183.252%
2026-03-05	65.8000	65.8000	63.8500	63.8500	-1.920%	7	665	+172.294%
2026-03-03	65.0000	65.5500	65.0000	65.1000	-3.125%	3	663	+167.066%
2026-03-02	67.2000	67.2000	67.2000	67.2000	-0.592%	1	665	+158.720%
2026-02-27	66.7500	68.1200	66.7500	67.6000	+14.016%	6	666	+157.189%
2026-02-25	59.0000	59.2900	59.0000	59.2900	+9.452%	16	652	+193.237%
2026-02-24	56.0000	56.0000	54.1700	54.1700	-7.952%	4	652	+220.953%
2026-02-23	62.5500	62.5500	58.8500	58.8500	-5.081%	4	654	+195.429%
2026-02-20	63.1400	63.1400	62.0000	62.0000	-3.352%	2	652	+180.419%
2026-02-18	63.7000	64.3400	63.7000	64.1500	-2.803%	5	651	+171.021%
2026-02-13	65.6000	66.3200	64.9200	66.0000	+5.280%	12	653	+163.424%
2026-02-12	56.8600	62.6900	56.8600	62.6900	+9.694%	9	653	+177.333%
2026-02-09	57.4500	57.4500	57.1500	57.1500	+11.122%	2	657	+204.217%
2026-02-05	55.7000	55.7000	50.7000	51.4300	-6.491%	11	657	+238.052%
2026-02-04	54.9400	55.0000	54.9400	55.0000	-7.826%	2	649	+216.109%
2026-02-03	60.0000	60.2700	59.6700	59.6700	-5.735%	4	647	+191.369%
2026-02-02	62.7300	63.3000	62.7300	63.3000	-0.315%	6	651	+174.660%
2026-01-30	69.3500	69.3500	63.5000	63.5000	-5.786%	3	655	+173.795%
2026-01-29	68.5000	68.5000	66.6500	67.4000	-1.964%	37	652	+157.953%
2026-01-28	63.6500	69.5300	63.6500	68.7500	+12.117%	74	671	+152.887%
2026-01-27	65.0000	65.0000	60.0500	61.3200	-45.974%	23	655	+183.529%
2026-01-26	111.5400	113.5000	111.5400	113.5000	-2.282%	7	653	+53.181%
2026-01-23	116.1500	116.1500	116.1500	116.1500	+0.511%	1	649	+49.686%
2026-01-22	115.3500	115.6000	115.3500	115.5600	+5.824%	3	649	+50.450%
2026-01-21	109.2000	109.2000	109.2000	109.2000	+5.865%	1	648	+59.212%
2026-01-15	103.1500	103.1500	103.1500	103.1500	+0.634%	1	648	+68.551%
2026-01-14	103.0000	105.0000	102.5000	102.5000	-0.485%	9	647	+69.620%
2026-01-13	103.0000	103.0000	103.0000	103.0000	-1.811%	3	650	+68.796%
2026-01-12	104.9000	104.9000	104.9000	104.9000	-3.327%	1	653	+65.739%
2026-01-09	108.5100	108.5100	108.5100	108.5100	-1.623%	2	653	+60.225%
2026-01-08	110.4000	110.4000	110.3000	110.3000	+5.048%	2	654	+57.625%
2026-01-07	106.5000	106.5000	105.0000	105.0000	-6.250%	2	654	+65.581%
2026-01-06	112.0000	112.0000	112.0000	112.0000	+16.606%	5	656	+55.232%
2026-01-02	96.8000	96.8000	96.0500	96.0500	-3.940%	2	661	+81.010%
2025-12-30	104.0000	104.0000	99.9900	99.9900	-0.010%	2	661	+73.877%
2025-12-26	100.0000	100.0000	100.0000	100.0000	-1.961%	1	662	+73.860%
2025-12-19	102.0000	102.0000	102.0000	102.0000	+4.508%	1	663	+70.451%
2025-12-18	98.2700	98.2700	97.6000	97.6000	-6.018%	6	663	+78.135%
2025-12-16	103.8500	103.8500	103.8500	103.8500	+0.309%	1	662	+67.415%
2025-12-11	103.5300	103.5300	103.5300	103.5300	+6.842%	1	663	+67.932%
2025-12-09	96.9000	96.9000	96.9000	96.9000	-2.002%	1	663	+79.422%
2025-12-08	96.7000	98.8800	96.7000	98.8800	+5.247%	2	662	+75.829%
2025-11-21	90.0000	96.5300	90.0000	93.9500	+9.054%	31	661	+85.056%
2025-11-19	86.1500	86.1500	86.1500	86.1500	-3.365%	1	667	+101.811%
2025-11-18	89.9000	89.9000	89.0500	89.1500	-9.492%	3	668	+95.020%
2025-11-17	98.5000	98.5000	98.5000	98.5000	+1.756%	2	669	+76.508%
2025-11-14	97.5000	97.5000	96.8000	96.8000	-12.040%	2	669	+79.607%
2025-11-12	110.0800	110.0800	110.0500	110.0500	+12.079%	2	669	+57.983%
2025-11-11	97.0000	98.1900	97.0000	98.1900	+2.026%	7	671	+77.065%
2025-11-07	91.6300	96.2400	91.6300	96.2400	-1.089%	2	672	+80.653%
2025-11-06	97.3000	97.3000	97.3000	97.3000	-6.036%	1	671	+78.684%
2025-11-03	103.5500	103.5500	103.5500	103.5500	-7.792%	3	675	+67.900%
2025-10-31	112.0000	114.0500	112.0000	112.3000	-2.135%	13	675	+54.817%
2025-10-30	114.8000	114.8000	114.7500	114.7500	-6.388%	8	677	+51.512%
2025-10-29	127.7500	127.7500	122.5800	122.5800	-6.995%	6	677	+41.834%
2025-10-28	132.0000	132.0000	131.8000	131.8000	+1.307%	2	673	+31.912%
2025-10-27	128.1000	130.1000	128.0000	130.1000	+5.772%	3	674	+33.636%
2025-10-23	123.0000	123.0000	123.0000	123.0000	-5.385%	1	674	+41.350%
2025-10-20	130.0000	130.0000	130.0000	130.0000	+4.754%	1	674	+33.738%
2025-10-17	124.1000	124.1000	124.1000	124.1000	-0.720%	1	675	+40.097%
2025-10-13	125.0000	125.0000	125.0000	125.0000	+1.626%	1	675	+39.088%
2025-10-10	127.3500	127.3500	123.0000	123.0000	-10.219%	4	675	+41.350%
2025-10-09	137.0500	137.0500	137.0000	137.0000	+1.294%	5	674	+26.905%
2025-10-08	136.0000	138.0000	134.8500	135.2500	+7.683%	12	677	+28.547%
2025-10-06	125.6000	125.6000	125.6000	125.6000	-0.159%	3	681	+38.424%
2025-10-03	122.2500	130.0000	122.2500	125.8000	+4.182%	10	681	+38.203%
2025-10-02	115.5000	120.7500	115.5000	120.7500	+5.000%	3	684	+43.983%
2025-10-01	113.9000	115.0000	113.9000	115.0000	0.000%	2	684	+51.183%
2025-09-25	115.0000	115.0000	115.0000	115.0000	-4.246%	1	684	+51.183%
2025-09-24	118.1500	120.1000	118.1500	120.1000	+0.083%	4	684	+44.763%
2025-09-23	120.0000	120.0000	120.0000	120.0000	+10.855%	2	684	+44.883%
2025-09-22	108.2500	108.2500	108.2500	108.2500	-0.542%	1	686	+60.610%
2025-09-19	108.0000	108.8400	108.0000	108.8400	-3.081%	6	686	+59.739%
2025-09-18	112.3000	112.3000	112.3000	112.3000	+3.141%	1	688	+54.817%
2025-09-17	108.8800	108.8800	108.8800	108.8800	-1.054%	1	689	+59.680%
2025-09-16	110.5000	111.2500	110.0400	110.0400	-11.258%	4	690	+57.997%
2025-09-11	124.0000	124.0000	124.0000	124.0000	+13.242%	1	689	+40.210%
2025-09-10	109.9000	109.9000	109.5000	109.5000	-0.137%	2	690	+58.776%
2025-09-09	100.4500	116.2500	100.4500	109.6500	+19.276%	10	690	+58.559%
2025-09-08	91.4000	93.2900	90.0000	91.9300	+3.782%	13	694	+89.122%
2025-09-05	86.0000	88.5800	86.0000	88.5800	+2.880%	2	700	+96.275%
2025-09-02	85.2000	86.1000	85.2000	86.1000	+5.579%	4	702	+101.928%
2025-08-29	81.5500	81.5500	81.5500	81.5500	-0.851%	1	701	+113.194%
2025-08-28	80.0000	82.2500	80.0000	82.2500	-3.970%	3	701	+111.380%
2025-08-26	85.9500	85.9500	85.6500	85.6500	+1.674%	2	703	+102.989%
2025-08-25	85.0000	85.0000	84.2400	84.2400	-5.028%	2	703	+106.387%
2025-08-22	88.7000	88.7000	88.7000	88.7000	+8.634%	1	702	+96.009%
2025-08-20	84.4000	84.4000	80.2500	81.6500	-2.566%	5	703	+112.933%
2025-08-19	83.8000	83.8000	83.8000	83.8000	-6.369%	1	705	+107.470%
2025-08-18	92.1500	92.7300	89.5000	89.5000	+2.286%	6	705	+94.257%
2025-08-15	84.0000	90.5000	81.3500	87.5000	+33.384%	18	707	+98.697%
2025-08-14	64.4000	68.0000	64.4000	65.6000	-1.041%	7	713	+165.030%
2025-08-13	62.5000	66.4000	62.5000	66.2900	+10.410%	47	713	+162.272%
2025-08-12	57.6300	60.9500	57.6300	60.0400	+5.186%	16	692	+189.574%
2025-08-11	57.5000	58.0000	54.6300	57.0800	+7.253%	11	693	+204.590%
2025-08-08	51.8100	53.2200	50.9300	53.2200	+6.889%	75	690	+226.682%
2025-08-07	50.3000	50.3000	47.6000	49.7900	-2.353%	12	690	+249.187%
2025-08-06	50.0500	51.2000	50.0500	50.9900	-2.224%	52	681	+240.969%
2025-08-05	49.2800	54.0000	46.8500	52.1500	+13.419%	322	684	+233.384%
2025-08-04	46.5000	47.4500	45.9800	45.9800	+6.067%	7	669	+278.121%
2025-08-01	49.0000	49.0000	43.3500	43.3500	-14.158%	13	664	+301.061%
2025-07-31	55.0000	55.0000	50.5000	50.5000	-14.043%	14	653	+244.277%
2025-07-30	54.8800	58.7500	51.3000	58.7500	+2.980%	23	650	+195.932%
2025-07-29	60.0000	66.0200	56.0000	57.0500	-23.933%	57	639	+204.750%
2025-07-25	78.7500	78.7500	75.0000	75.0000	+3.591%	55	602	+131.813%
2025-07-24	78.0000	78.0000	72.4000	72.4000	-3.144%	5	547	+140.138%
2025-07-21	76.8000	76.8000	74.7500	74.7500	-1.774%	7	547	+132.589%
2025-07-18	75.3000	76.1000	75.3000	76.1000	-2.122%	5	541	+128.463%
2025-07-17	77.7500	77.7500	77.7500	77.7500	-5.321%	1	540	+123.614%
2025-07-16	82.1200	82.1200	82.1200	82.1200	+0.391%	1	539	+111.715%
2025-07-15	83.0500	83.0500	81.7000	81.8000	-7.003%	5	540	+112.543%
2025-07-14	87.9600	87.9600	87.9600	87.9600	-0.045%	1	539	+97.658%
2025-07-10	88.0500	89.2500	87.9000	88.0000	+1.033%	5	539	+97.568%
2025-07-09	86.0000	87.1500	86.0000	87.1000	-5.275%	5	540	+99.610%
2025-07-08	89.0000	92.0000	89.0000	91.9500	+6.547%	15	539	+89.081%
2025-07-07	89.5500	90.0000	86.3000	86.3000	-13.266%	11	540	+101.460%
2025-07-02	99.5000	99.5000	99.5000	99.5000	-6.282%	2	549	+74.734%
2025-07-01	105.8800	108.0000	105.8800	106.1700	+10.021%	5	547	+63.756%
2025-06-30	96.2900	96.5000	96.2900	96.5000	+4.891%	27	552	+80.166%
2025-06-27	92.0000	92.0000	92.0000	92.0000	+0.988%	1	579	+88.978%
2025-06-26	94.0000	94.0000	89.3200	91.1000	+1.561%	34	579	+90.845%
2025-06-25	89.7000	89.7000	89.7000	89.7000	-2.711%	6	551	+93.824%
2025-06-24	90.6800	92.2000	90.6800	92.2000	+2.138%	5	557	+88.568%
2025-06-23	90.2700	90.2700	90.2700	90.2700	-2.411%	1	562	+92.600%
2025-06-20	96.7500	96.7500	92.5000	92.5000	-6.660%	4	561	+87.957%
2025-06-17	99.1000	99.1000	99.1000	99.1000	-0.900%	1	561	+75.439%
2025-06-16	99.0000	100.0000	98.5000	100.0000	-0.990%	7	560	+73.860%
2025-06-13	101.5000	103.8500	101.0000	101.0000	+1.426%	12	553	+72.139%
2025-06-11	97.8000	99.5800	97.8000	99.5800	+5.869%	21	549	+74.593%
2025-06-10	94.0600	94.0600	94.0600	94.0600	+0.599%	2	550	+84.839%
2025-06-09	94.0000	94.0000	93.5000	93.5000	+1.630%	5	548	+85.947%
2025-06-06	91.7500	92.0000	91.7500	92.0000	+3.255%	12	553	+88.978%
2025-06-05	90.3000	92.0000	88.3000	89.1000	-7.284%	8	559	+95.129%
2025-06-03	98.4800	98.4800	96.1000	96.1000	-0.672%	6	566	+80.916%
2025-06-02	103.9500	103.9500	96.7500	96.7500	-1.577%	8	566	+79.700%
2025-05-30	98.3000	98.3000	98.3000	98.3000	+5.393%	2	572	+76.867%
2025-05-29	93.2700	93.2700	93.2700	93.2700	-5.049%	2	571	+86.405%
2025-05-28	96.6800	98.2300	96.6800	98.2300	+6.195%	26	571	+76.993%
2025-05-27	94.4300	94.4300	91.3800	92.5000	-2.116%	8	597	+87.957%
2025-05-23	97.0100	97.5000	94.5000	94.5000	-0.526%	14	591	+83.979%
2025-05-22	87.0000	98.0000	87.0000	95.0000	-5.707%	25	591	+83.011%
2025-05-21	101.0000	105.9700	98.5000	100.7500	-10.444%	27	588	+72.566%
2025-05-20	110.4100	116.0000	106.0000	112.5000	+4.749%	26	594	+54.542%
2025-05-19	101.9000	110.0000	98.7400	107.4000	+12.756%	44	604	+61.881%
2025-05-16	85.0000	98.7500	82.0000	95.2500	+14.072%	206	612	+82.530%
2025-05-15	72.0000	85.0000	66.5000	83.5000	-15.297%	717	654	+108.216%
2025-05-14	108.4900	109.7700	98.5800	98.5800	-5.935%	11	19	+76.364%
2025-05-13	114.5700	114.5700	104.8000	104.8000	0.000%	8	8	+65.897%