Dark

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

EOD

Sep 21, 2026

127.30+0.553%(+0.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	125.1800	127.3000	125.0800	127.3000	+0.553%	8	575	0.000%
2026-09-18	125.4000	126.6000	125.3000	126.6000	-5.860%	22	572	+0.553%
2026-09-14	134.5200	134.5200	134.4800	134.4800	-2.910%	2	572	-5.339%
2026-09-10	138.7000	138.8700	137.8000	138.5100	-0.852%	32	572	-8.093%
2026-09-09	139.6500	139.7000	139.6500	139.7000	-0.781%	18	569	-8.876%
2026-09-08	140.8200	140.8600	140.8000	140.8000	-2.439%	24	569	-9.588%
2026-09-04	144.3700	144.3700	144.3200	144.3200	-1.164%	2	569	-11.793%
2026-09-02	146.4100	146.4100	146.0200	146.0200	+2.969%	2	569	-12.820%
2026-08-28	142.4300	142.4300	141.8100	141.8100	-1.074%	3	568	-10.232%
2026-08-27	143.4000	143.4000	143.3500	143.3500	-1.545%	12	568	-11.196%
2026-08-24	145.6000	145.6000	145.6000	145.6000	+6.534%	1	568	-12.569%
2026-08-19	136.6700	136.6700	136.6600	136.6700	-8.570%	5	569	-6.856%
2026-08-14	149.4800	149.4800	149.4800	149.4800	-4.516%	1	568	-14.838%
2026-08-12	156.5500	156.5500	156.5500	156.5500	-9.956%	1	569	-18.684%
2026-07-20	173.8600	173.8600	173.8600	173.8600	-14.674%	1	570	-26.780%
2026-07-16	203.7600	203.7600	203.7600	203.7600	+22.078%	1	570	-37.525%
2026-07-15	173.0000	173.0000	166.9100	166.9100	-5.876%	7	571	-23.731%
2026-07-13	177.3300	177.3300	177.3300	177.3300	+0.300%	1	571	-28.213%
2026-07-02	176.8000	176.8000	176.8000	176.8000	+5.219%	1	570	-27.998%
2026-06-30	168.0300	168.0300	168.0300	168.0300	-0.574%	1	570	-24.240%
2026-06-29	169.0000	169.0000	169.0000	169.0000	-3.429%	1	569	-24.675%
2026-06-26	172.8400	175.0000	172.8400	175.0000	+5.358%	2	568	-27.257%
2026-06-25	164.0000	166.1000	164.0000	166.1000	+5.796%	5	568	-23.359%
2026-06-24	157.0000	157.0000	157.0000	157.0000	-2.786%	1	573	-18.917%
2026-06-23	161.5000	161.5000	161.5000	161.5000	+0.554%	1	572	-21.176%
2026-06-17	160.6100	160.6100	160.6100	160.6100	-1.108%	2	575	-20.740%
2026-06-15	162.4100	162.4100	162.4100	162.4100	+3.216%	1	575	-21.618%
2026-06-12	157.3500	157.3500	157.3500	157.3500	+0.223%	1	575	-19.098%
2026-06-11	157.5000	157.5000	157.0000	157.0000	-3.385%	2	575	-18.917%
2026-06-09	162.0000	162.5000	162.0000	162.5000	+3.503%	2	575	-21.662%
2026-06-08	157.0000	157.0000	157.0000	157.0000	+3.912%	1	575	-18.917%
2026-06-05	151.0000	153.3200	151.0000	151.0900	+1.950%	6	575	-15.746%
2026-06-04	148.0000	148.2000	148.0000	148.2000	+11.680%	101	579	-14.103%
2026-06-03	135.6500	135.6500	132.7000	132.7000	+2.006%	2	579	-4.069%
2026-05-29	130.0900	130.0900	130.0900	130.0900	-3.929%	1	579	-2.145%
2026-05-27	135.4400	135.4400	135.4100	135.4100	+3.366%	2	579	-5.989%
2026-05-26	131.0000	131.0000	131.0000	131.0000	-3.867%	2	580	-2.824%
2026-05-21	136.2700	136.2700	136.2700	136.2700	-5.269%	1	582	-6.583%
2026-05-19	143.8500	143.8500	143.8500	143.8500	+3.378%	1	582	-11.505%
2026-05-18	139.1300	139.1500	139.1300	139.1500	-3.408%	2	582	-8.516%
2026-05-15	146.0000	146.0000	143.0000	144.0600	-5.966%	7	582	-11.634%
2026-05-13	153.2000	153.2000	153.2000	153.2000	+4.609%	1	589	-16.906%
2026-05-12	139.0000	146.4500	139.0000	146.4500	+8.618%	11	589	-13.076%
2026-05-11	135.0000	135.0000	134.6000	134.8300	+7.409%	9	589	-5.585%
2026-05-08	127.0300	127.0300	125.5100	125.5300	+2.348%	3	595	+1.410%
2026-05-07	121.0000	122.6500	121.0000	122.6500	+1.700%	51	595	+3.791%
2026-05-06	120.0000	122.2000	120.0000	120.6000	+2.290%	5	646	+5.556%
2026-05-05	117.5000	117.9000	117.5000	117.9000	-3.834%	2	651	+7.973%
2026-05-04	122.0000	122.6000	122.0000	122.6000	-0.648%	3	652	+3.834%
2026-05-01	123.5000	123.5000	123.4000	123.4000	+0.759%	2	655	+3.160%
2026-04-30	120.2500	125.0000	120.2500	122.4700	-0.269%	6	655	+3.944%
2026-04-28	116.1500	122.8000	116.1500	122.8000	+9.643%	11	654	+3.664%
2026-04-27	108.3500	112.0000	107.0500	112.0000	+2.190%	8	659	+13.661%
2026-04-23	110.3100	110.6900	109.6000	109.6000	-2.195%	8	660	+16.150%
2026-04-22	111.0000	112.0600	111.0000	112.0600	+7.389%	2	661	+13.600%
2026-04-21	110.6100	112.5000	104.3500	104.3500	+20.845%	12	668	+21.993%
2026-04-20	85.9700	86.3500	85.9700	86.3500	-1.314%	4	668	+47.423%
2026-04-17	87.6000	88.0800	87.0500	87.5000	+4.540%	5	667	+45.486%
2026-04-14	83.1400	83.8800	83.1400	83.7000	+8.000%	13	672	+52.091%
2026-04-13	75.5500	77.6000	75.5500	77.5000	+0.649%	6	678	+64.258%
2026-04-10	77.0000	77.0000	77.0000	77.0000	+5.436%	1	678	+65.325%
2026-04-09	74.7200	75.0100	73.0300	73.0300	-8.057%	3	678	+74.312%
2026-04-08	78.1000	79.4300	78.1000	79.4300	+3.966%	3	680	+60.267%
2026-04-07	74.6200	78.9800	74.1000	76.4000	+29.163%	9	682	+66.623%
2026-04-06	60.0000	60.0000	58.3000	59.1500	+3.863%	166	685	+115.216%
2026-04-02	55.4500	56.9500	55.4500	56.9500	+4.438%	2	582	+123.529%
2026-04-01	53.6500	54.5300	53.6500	54.5300	+8.951%	5	582	+133.449%
2026-03-31	49.6000	51.4400	49.6000	50.0500	+4.817%	9	581	+154.346%
2026-03-30	46.2700	47.7500	46.2700	47.7500	+3.579%	14	585	+166.597%
2026-03-27	50.3200	50.4000	46.1000	46.1000	-15.413%	5	576	+176.139%
2026-03-25	54.5000	54.5000	54.5000	54.5000	+2.830%	2	571	+133.578%
2026-03-23	53.0000	53.0000	53.0000	53.0000	-10.397%	1	570	+140.189%
2026-03-20	59.6900	60.0000	59.1500	59.1500	-6.111%	55	569	+115.216%
2026-03-17	63.0000	63.0000	63.0000	63.0000	+4.132%	1	551	+102.063%
2026-03-13	60.5000	60.5000	60.5000	60.5000	-3.045%	2	551	+110.413%
2026-03-11	61.2500	62.4000	61.0900	62.4000	+1.365%	206	552	+104.006%
2026-03-10	64.0000	64.0000	58.9000	61.5600	+2.600%	42	671	+106.790%
2026-03-09	59.0000	60.0000	59.0000	60.0000	-2.248%	2	665	+112.167%
2026-03-06	61.7500	61.7500	61.3800	61.3800	-3.868%	2	665	+107.397%
2026-03-05	65.8000	65.8000	63.8500	63.8500	-1.920%	7	665	+99.374%
2026-03-03	65.0000	65.5500	65.0000	65.1000	-3.125%	3	663	+95.545%
2026-03-02	67.2000	67.2000	67.2000	67.2000	-0.592%	1	665	+89.435%
2026-02-27	66.7500	68.1200	66.7500	67.6000	+14.016%	6	666	+88.314%
2026-02-25	59.0000	59.2900	59.0000	59.2900	+9.452%	16	652	+114.707%
2026-02-24	56.0000	56.0000	54.1700	54.1700	-7.952%	4	652	+135.001%
2026-02-23	62.5500	62.5500	58.8500	58.8500	-5.081%	4	654	+116.313%
2026-02-20	63.1400	63.1400	62.0000	62.0000	-3.352%	2	652	+105.323%
2026-02-18	63.7000	64.3400	63.7000	64.1500	-2.803%	5	651	+98.441%
2026-02-13	65.6000	66.3200	64.9200	66.0000	+5.280%	12	653	+92.879%
2026-02-12	56.8600	62.6900	56.8600	62.6900	+9.694%	9	653	+103.063%
2026-02-09	57.4500	57.4500	57.1500	57.1500	+11.122%	2	657	+122.747%
2026-02-05	55.7000	55.7000	50.7000	51.4300	-6.491%	11	657	+147.521%
2026-02-04	54.9400	55.0000	54.9400	55.0000	-7.826%	2	649	+131.455%
2026-02-03	60.0000	60.2700	59.6700	59.6700	-5.735%	4	647	+113.340%
2026-02-02	62.7300	63.3000	62.7300	63.3000	-0.315%	6	651	+101.106%
2026-01-30	69.3500	69.3500	63.5000	63.5000	-5.786%	3	655	+100.472%
2026-01-29	68.5000	68.5000	66.6500	67.4000	-1.964%	37	652	+88.872%
2026-01-28	63.6500	69.5300	63.6500	68.7500	+12.117%	74	671	+85.164%
2026-01-27	65.0000	65.0000	60.0500	61.3200	-45.974%	23	655	+107.599%
2026-01-26	111.5400	113.5000	111.5400	113.5000	-2.282%	7	653	+12.159%
2026-01-23	116.1500	116.1500	116.1500	116.1500	+0.511%	1	649	+9.600%
2026-01-22	115.3500	115.6000	115.3500	115.5600	+5.824%	3	649	+10.159%
2026-01-21	109.2000	109.2000	109.2000	109.2000	+5.865%	1	648	+16.575%
2026-01-15	103.1500	103.1500	103.1500	103.1500	+0.634%	1	648	+23.413%
2026-01-14	103.0000	105.0000	102.5000	102.5000	-0.485%	9	647	+24.195%
2026-01-13	103.0000	103.0000	103.0000	103.0000	-1.811%	3	650	+23.592%
2026-01-12	104.9000	104.9000	104.9000	104.9000	-3.327%	1	653	+21.354%
2026-01-09	108.5100	108.5100	108.5100	108.5100	-1.623%	2	653	+17.316%
2026-01-08	110.4000	110.4000	110.3000	110.3000	+5.048%	2	654	+15.413%
2026-01-07	106.5000	106.5000	105.0000	105.0000	-6.250%	2	654	+21.238%
2026-01-06	112.0000	112.0000	112.0000	112.0000	+16.606%	5	656	+13.661%
2026-01-02	96.8000	96.8000	96.0500	96.0500	-3.940%	2	661	+32.535%
2025-12-30	104.0000	104.0000	99.9900	99.9900	-0.010%	2	661	+27.313%
2025-12-26	100.0000	100.0000	100.0000	100.0000	-1.961%	1	662	+27.300%
2025-12-19	102.0000	102.0000	102.0000	102.0000	+4.508%	1	663	+24.804%
2025-12-18	98.2700	98.2700	97.6000	97.6000	-6.018%	6	663	+30.430%
2025-12-16	103.8500	103.8500	103.8500	103.8500	+0.309%	1	662	+22.581%
2025-12-11	103.5300	103.5300	103.5300	103.5300	+6.842%	1	663	+22.960%
2025-12-09	96.9000	96.9000	96.9000	96.9000	-2.002%	1	663	+31.373%
2025-12-08	96.7000	98.8800	96.7000	98.8800	+5.247%	2	662	+28.742%
2025-11-21	90.0000	96.5300	90.0000	93.9500	+9.054%	31	661	+35.498%
2025-11-19	86.1500	86.1500	86.1500	86.1500	-3.365%	1	667	+47.766%
2025-11-18	89.9000	89.9000	89.0500	89.1500	-9.492%	3	668	+42.793%
2025-11-17	98.5000	98.5000	98.5000	98.5000	+1.756%	2	669	+29.239%
2025-11-14	97.5000	97.5000	96.8000	96.8000	-12.040%	2	669	+31.508%
2025-11-12	110.0800	110.0800	110.0500	110.0500	+12.079%	2	669	+15.675%
2025-11-11	97.0000	98.1900	97.0000	98.1900	+2.026%	7	671	+29.647%
2025-11-07	91.6300	96.2400	91.6300	96.2400	-1.089%	2	672	+32.273%
2025-11-06	97.3000	97.3000	97.3000	97.3000	-6.036%	1	671	+30.832%
2025-11-03	103.5500	103.5500	103.5500	103.5500	-7.792%	3	675	+22.936%
2025-10-31	112.0000	114.0500	112.0000	112.3000	-2.135%	13	675	+13.357%
2025-10-30	114.8000	114.8000	114.7500	114.7500	-6.388%	8	677	+10.937%
2025-10-29	127.7500	127.7500	122.5800	122.5800	-6.995%	6	677	+3.851%
2025-10-28	132.0000	132.0000	131.8000	131.8000	+1.307%	2	673	-3.414%
2025-10-27	128.1000	130.1000	128.0000	130.1000	+5.772%	3	674	-2.152%
2025-10-23	123.0000	123.0000	123.0000	123.0000	-5.385%	1	674	+3.496%
2025-10-20	130.0000	130.0000	130.0000	130.0000	+4.754%	1	674	-2.077%
2025-10-17	124.1000	124.1000	124.1000	124.1000	-0.720%	1	675	+2.579%
2025-10-13	125.0000	125.0000	125.0000	125.0000	+1.626%	1	675	+1.840%
2025-10-10	127.3500	127.3500	123.0000	123.0000	-10.219%	4	675	+3.496%
2025-10-09	137.0500	137.0500	137.0000	137.0000	+1.294%	5	674	-7.080%
2025-10-08	136.0000	138.0000	134.8500	135.2500	+7.683%	12	677	-5.878%
2025-10-06	125.6000	125.6000	125.6000	125.6000	-0.159%	3	681	+1.354%
2025-10-03	122.2500	130.0000	122.2500	125.8000	+4.182%	10	681	+1.192%
2025-10-02	115.5000	120.7500	115.5000	120.7500	+5.000%	3	684	+5.424%
2025-10-01	113.9000	115.0000	113.9000	115.0000	0.000%	2	684	+10.696%
2025-09-25	115.0000	115.0000	115.0000	115.0000	-4.246%	1	684	+10.696%
2025-09-24	118.1500	120.1000	118.1500	120.1000	+0.083%	4	684	+5.995%
2025-09-23	120.0000	120.0000	120.0000	120.0000	+10.855%	2	684	+6.083%
2025-09-22	108.2500	108.2500	108.2500	108.2500	-0.542%	1	686	+17.598%
2025-09-19	108.0000	108.8400	108.0000	108.8400	-3.081%	6	686	+16.961%
2025-09-18	112.3000	112.3000	112.3000	112.3000	+3.141%	1	688	+13.357%
2025-09-17	108.8800	108.8800	108.8800	108.8800	-1.054%	1	689	+16.918%
2025-09-16	110.5000	111.2500	110.0400	110.0400	-11.258%	4	690	+15.685%
2025-09-11	124.0000	124.0000	124.0000	124.0000	+13.242%	1	689	+2.661%
2025-09-10	109.9000	109.9000	109.5000	109.5000	-0.137%	2	690	+16.256%
2025-09-09	100.4500	116.2500	100.4500	109.6500	+19.276%	10	690	+16.097%
2025-09-08	91.4000	93.2900	90.0000	91.9300	+3.782%	13	694	+38.475%
2025-09-05	86.0000	88.5800	86.0000	88.5800	+2.880%	2	700	+43.712%
2025-09-02	85.2000	86.1000	85.2000	86.1000	+5.579%	4	702	+47.851%
2025-08-29	81.5500	81.5500	81.5500	81.5500	-0.851%	1	701	+56.101%
2025-08-28	80.0000	82.2500	80.0000	82.2500	-3.970%	3	701	+54.772%
2025-08-26	85.9500	85.9500	85.6500	85.6500	+1.674%	2	703	+48.628%
2025-08-25	85.0000	85.0000	84.2400	84.2400	-5.028%	2	703	+51.116%
2025-08-22	88.7000	88.7000	88.7000	88.7000	+8.634%	1	702	+43.517%
2025-08-20	84.4000	84.4000	80.2500	81.6500	-2.566%	5	703	+55.909%
2025-08-19	83.8000	83.8000	83.8000	83.8000	-6.369%	1	705	+51.909%
2025-08-18	92.1500	92.7300	89.5000	89.5000	+2.286%	6	705	+42.235%
2025-08-15	84.0000	90.5000	81.3500	87.5000	+33.384%	18	707	+45.486%
2025-08-14	64.4000	68.0000	64.4000	65.6000	-1.041%	7	713	+94.055%
2025-08-13	62.5000	66.4000	62.5000	66.2900	+10.410%	47	713	+92.035%
2025-08-12	57.6300	60.9500	57.6300	60.0400	+5.186%	16	692	+112.025%
2025-08-11	57.5000	58.0000	54.6300	57.0800	+7.253%	11	693	+123.020%
2025-08-08	51.8100	53.2200	50.9300	53.2200	+6.889%	75	690	+139.196%
2025-08-07	50.3000	50.3000	47.6000	49.7900	-2.353%	12	690	+155.674%
2025-08-06	50.0500	51.2000	50.0500	50.9900	-2.224%	52	681	+149.657%
2025-08-05	49.2800	54.0000	46.8500	52.1500	+13.419%	322	684	+144.104%
2025-08-04	46.5000	47.4500	45.9800	45.9800	+6.067%	7	669	+176.860%
2025-08-01	49.0000	49.0000	43.3500	43.3500	-14.158%	13	664	+193.656%
2025-07-31	55.0000	55.0000	50.5000	50.5000	-14.043%	14	653	+152.079%
2025-07-30	54.8800	58.7500	51.3000	58.7500	+2.980%	23	650	+116.681%
2025-07-29	60.0000	66.0200	56.0000	57.0500	-23.933%	57	639	+123.138%
2025-07-25	78.7500	78.7500	75.0000	75.0000	+3.591%	55	602	+69.733%
2025-07-24	78.0000	78.0000	72.4000	72.4000	-3.144%	5	547	+75.829%
2025-07-21	76.8000	76.8000	74.7500	74.7500	-1.774%	7	547	+70.301%
2025-07-18	75.3000	76.1000	75.3000	76.1000	-2.122%	5	541	+67.280%
2025-07-17	77.7500	77.7500	77.7500	77.7500	-5.321%	1	540	+63.730%
2025-07-16	82.1200	82.1200	82.1200	82.1200	+0.391%	1	539	+55.017%
2025-07-15	83.0500	83.0500	81.7000	81.8000	-7.003%	5	540	+55.623%
2025-07-14	87.9600	87.9600	87.9600	87.9600	-0.045%	1	539	+44.725%
2025-07-10	88.0500	89.2500	87.9000	88.0000	+1.033%	5	539	+44.659%
2025-07-09	86.0000	87.1500	86.0000	87.1000	-5.275%	5	540	+46.154%
2025-07-08	89.0000	92.0000	89.0000	91.9500	+6.547%	15	539	+38.445%
2025-07-07	89.5500	90.0000	86.3000	86.3000	-13.266%	11	540	+47.509%
2025-07-02	99.5000	99.5000	99.5000	99.5000	-6.282%	2	549	+27.940%
2025-07-01	105.8800	108.0000	105.8800	106.1700	+10.021%	5	547	+19.902%
2025-06-30	96.2900	96.5000	96.2900	96.5000	+4.891%	27	552	+31.917%
2025-06-27	92.0000	92.0000	92.0000	92.0000	+0.988%	1	579	+38.370%
2025-06-26	94.0000	94.0000	89.3200	91.1000	+1.561%	34	579	+39.737%
2025-06-25	89.7000	89.7000	89.7000	89.7000	-2.711%	6	551	+41.918%
2025-06-24	90.6800	92.2000	90.6800	92.2000	+2.138%	5	557	+38.069%
2025-06-23	90.2700	90.2700	90.2700	90.2700	-2.411%	1	562	+41.021%
2025-06-20	96.7500	96.7500	92.5000	92.5000	-6.660%	4	561	+37.622%
2025-06-17	99.1000	99.1000	99.1000	99.1000	-0.900%	1	561	+28.456%
2025-06-16	99.0000	100.0000	98.5000	100.0000	-0.990%	7	560	+27.300%
2025-06-13	101.5000	103.8500	101.0000	101.0000	+1.426%	12	553	+26.040%
2025-06-11	97.8000	99.5800	97.8000	99.5800	+5.869%	21	549	+27.837%
2025-06-10	94.0600	94.0600	94.0600	94.0600	+0.599%	2	550	+35.339%
2025-06-09	94.0000	94.0000	93.5000	93.5000	+1.630%	5	548	+36.150%
2025-06-06	91.7500	92.0000	91.7500	92.0000	+3.255%	12	553	+38.370%
2025-06-05	90.3000	92.0000	88.3000	89.1000	-7.284%	8	559	+42.873%
2025-06-03	98.4800	98.4800	96.1000	96.1000	-0.672%	6	566	+32.466%
2025-06-02	103.9500	103.9500	96.7500	96.7500	-1.577%	8	566	+31.576%
2025-05-30	98.3000	98.3000	98.3000	98.3000	+5.393%	2	572	+29.502%
2025-05-29	93.2700	93.2700	93.2700	93.2700	-5.049%	2	571	+36.485%
2025-05-28	96.6800	98.2300	96.6800	98.2300	+6.195%	26	571	+29.594%
2025-05-27	94.4300	94.4300	91.3800	92.5000	-2.116%	8	597	+37.622%
2025-05-23	97.0100	97.5000	94.5000	94.5000	-0.526%	14	591	+34.709%
2025-05-22	87.0000	98.0000	87.0000	95.0000	-5.707%	25	591	+34.000%
2025-05-21	101.0000	105.9700	98.5000	100.7500	-10.444%	27	588	+26.352%
2025-05-20	110.4100	116.0000	106.0000	112.5000	+4.749%	26	594	+13.156%
2025-05-19	101.9000	110.0000	98.7400	107.4000	+12.756%	44	604	+18.529%
2025-05-16	85.0000	98.7500	82.0000	95.2500	+14.072%	206	612	+33.648%
2025-05-15	72.0000	85.0000	66.5000	83.5000	-15.297%	717	654	+52.455%
2025-05-14	108.4900	109.7700	98.5800	98.5800	-5.935%	11	19	+29.134%
2025-05-13	114.5700	114.5700	104.8000	104.8000	0.000%	8	8	+21.469%