Dark

UNH20270617C270
UNH Jun 17 2027 270.00 Call (UNH270617C00270000)
option OPRA

EOD

Jul 28, 2026

159.50-9.117%(-16.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	159.5000	159.5000	159.5000	159.5000	-9.117%	1	599	0.000%
2026-07-22	175.5000	175.5000	175.5000	175.5000	+3.357%	1	600	-9.117%
2026-07-13	169.6500	169.8000	169.6500	169.8000	+3.486%	2	601	-6.066%
2026-07-02	164.0000	164.0800	164.0000	164.0800	+0.663%	6	602	-2.791%
2026-07-01	163.0000	163.0000	163.0000	163.0000	+2.548%	1	602	-2.147%
2026-06-30	160.0000	160.0000	158.9500	158.9500	-3.637%	6	603	+0.346%
2026-06-29	164.9500	164.9500	164.9500	164.9500	-0.931%	1	603	-3.304%
2026-06-26	166.5000	166.5000	166.5000	166.5000	+10.882%	1	603	-4.204%
2026-06-24	150.1600	150.1600	150.1600	150.1600	-0.884%	2	604	+6.220%
2026-06-22	151.0000	151.5000	151.0000	151.5000	-3.810%	2	606	+5.281%
2026-06-15	152.0200	157.5000	152.0200	157.5000	+4.756%	3	608	+1.270%
2026-06-12	150.3500	150.3500	150.3500	150.3500	+0.160%	1	608	+6.086%
2026-06-10	150.1100	150.1100	150.1100	150.1100	+5.023%	1	608	+6.255%
2026-06-05	142.9300	142.9300	142.9300	142.9300	+0.302%	4	608	+11.593%
2026-06-04	142.7000	142.7000	140.7600	142.5000	+16.622%	3	608	+11.930%
2026-05-29	122.1900	122.1900	122.1900	122.1900	-3.522%	1	609	+30.534%
2026-05-20	133.9500	133.9500	126.6500	126.6500	-7.012%	3	609	+25.938%
2026-05-19	136.4000	137.9900	135.8400	136.2000	+2.368%	12	612	+17.107%
2026-05-18	130.8000	133.5000	130.8000	133.0500	-5.672%	9	612	+19.880%
2026-05-15	141.0500	141.0500	141.0500	141.0500	-2.590%	1	612	+13.080%
2026-05-14	144.2200	144.8500	144.2200	144.8000	-1.530%	52	626	+10.152%
2026-05-13	142.8000	147.0500	142.8000	147.0500	+5.036%	3	628	+8.467%
2026-05-12	128.1000	140.0000	128.1000	140.0000	+13.766%	15	628	+13.929%
2026-05-11	124.0000	124.0000	122.3700	123.0600	+2.893%	6	628	+29.612%
2026-05-08	119.6000	119.6000	119.6000	119.6000	+5.682%	1	636	+33.361%
2026-05-06	113.5500	113.5500	113.1700	113.1700	-0.387%	2	637	+40.938%
2026-05-04	112.6000	113.6100	112.6000	113.6100	-2.010%	2	639	+40.393%
2026-05-01	114.5000	115.9400	114.5000	115.9400	+1.337%	2	642	+37.571%
2026-04-30	114.4100	114.4100	114.4100	114.4100	-0.513%	1	642	+39.411%
2026-04-28	112.5000	115.0000	112.5000	115.0000	+9.827%	92	642	+38.696%
2026-04-27	104.7100	104.7100	104.7100	104.7100	+0.683%	3	614	+52.325%
2026-04-23	104.0000	104.0000	104.0000	104.0000	+0.678%	1	617	+53.365%
2026-04-22	101.4400	105.6500	101.4400	103.3000	+1.703%	7	617	+54.405%
2026-04-21	100.0000	105.4000	96.5000	101.5700	+26.331%	50	661	+57.035%
2026-04-20	80.4000	80.4000	80.4000	80.4000	-1.951%	2	661	+98.383%
2026-04-17	78.0000	82.0000	78.0000	82.0000	+8.466%	6	659	+94.512%
2026-04-16	75.1500	76.0000	74.0000	75.6000	+3.448%	4	663	+110.979%
2026-04-15	73.8500	73.8500	73.0800	73.0800	-2.897%	2	665	+118.254%
2026-04-14	78.0000	78.0000	75.2600	75.2600	+4.761%	5	664	+111.932%
2026-04-13	71.8400	71.8400	71.8400	71.8400	+7.545%	2	661	+122.021%
2026-04-10	66.8000	66.8000	66.8000	66.8000	-3.482%	3	661	+138.772%
2026-04-09	68.4000	69.2100	68.4000	69.2100	+2.838%	11	661	+130.458%
2026-04-08	72.6700	72.6700	67.3000	67.3000	-7.808%	4	671	+136.999%
2026-04-07	69.5500	74.0000	66.6000	73.0000	+34.836%	15	675	+118.493%
2026-04-06	54.1400	54.1400	54.1400	54.1400	+5.949%	18	687	+194.607%
2026-04-02	51.1000	51.1000	51.1000	51.1000	+7.579%	5	687	+212.133%
2026-03-31	47.5000	47.5000	47.5000	47.5000	+10.209%	1	687	+235.789%
2026-03-30	43.1000	43.1000	43.1000	43.1000	+2.497%	1	688	+270.070%
2026-03-27	46.4500	46.4500	42.0500	42.0500	-10.150%	20	689	+279.310%
2026-03-26	49.1500	49.1500	46.8000	46.8000	-0.847%	11	698	+240.812%
2026-03-25	47.2200	47.7800	47.2000	47.2000	-4.065%	12	708	+237.924%
2026-03-24	49.2000	49.2000	49.2000	49.2000	+2.500%	1	705	+224.187%
2026-03-23	52.1500	52.1500	48.0000	48.0000	-13.357%	28	705	+232.292%
2026-03-13	55.4000	55.4000	55.4000	55.4000	+4.528%	1	680	+187.906%
2026-03-12	53.5000	53.5000	53.0000	53.0000	-6.509%	3	681	+200.943%
2026-03-11	55.6500	56.6900	55.3500	56.6900	+0.336%	3	678	+181.355%
2026-03-10	55.0000	57.1000	55.0000	56.5000	+0.516%	51	678	+182.301%
2026-03-06	56.5000	56.5000	56.2100	56.2100	-5.830%	2	650	+183.757%
2026-03-05	59.2000	59.6900	59.2000	59.6900	-3.258%	2	650	+167.214%
2026-03-04	58.6000	62.0500	58.6000	61.7000	+6.343%	3	651	+158.509%
2026-03-03	58.0200	58.0200	58.0200	58.0200	-8.341%	1	651	+174.905%
2026-03-02	63.0000	63.4000	61.2200	63.3000	+3.567%	28	652	+151.975%
2026-02-27	56.0000	61.1200	56.0000	61.1200	+5.379%	6	640	+160.962%
2026-02-26	57.3400	58.0000	57.3400	58.0000	+9.953%	4	642	+175.000%
2026-02-25	52.7500	52.7500	52.7500	52.7500	+5.606%	1	642	+202.370%
2026-02-24	49.9500	49.9500	49.9500	49.9500	-8.600%	5	642	+219.319%
2026-02-23	55.9200	55.9200	54.6500	54.6500	-5.368%	2	637	+191.857%
2026-02-20	57.7500	57.7500	57.7500	57.7500	-2.696%	1	638	+176.190%
2026-02-17	59.3500	59.3500	59.3500	59.3500	-3.086%	1	637	+168.745%
2026-02-13	59.8000	61.2400	59.8000	61.2400	+9.357%	9	637	+160.451%
2026-02-12	56.0000	56.0000	56.0000	56.0000	+4.225%	1	637	+184.821%
2026-02-11	52.4000	53.7300	52.4000	53.7300	+8.000%	2	637	+196.855%
2026-02-10	52.0000	52.0000	49.7500	49.7500	-3.492%	4	637	+220.603%
2026-02-09	52.0000	52.0000	51.5500	51.5500	+4.564%	4	636	+209.408%
2026-02-06	49.3000	49.3000	49.3000	49.3000	+5.794%	1	633	+223.529%
2026-02-05	50.9200	51.0000	46.1600	46.6000	-10.642%	7	634	+242.275%
2026-02-04	52.0500	53.6500	50.2900	52.1500	-3.426%	5	629	+205.849%
2026-02-03	55.5000	55.5000	54.0000	54.0000	-6.929%	5	628	+195.370%
2026-02-02	57.5900	58.0200	57.5900	58.0200	-3.300%	2	625	+174.905%
2026-01-30	60.0000	60.0000	60.0000	60.0000	-5.586%	25	626	+165.833%
2026-01-29	62.5000	63.7000	62.5000	63.5500	-0.657%	17	601	+150.983%
2026-01-28	60.0500	64.0000	60.0500	63.9700	+13.322%	67	585	+149.336%
2026-01-27	63.0000	63.0000	56.0000	56.4500	-46.995%	48	523	+182.551%
2026-01-26	106.5000	106.5000	106.5000	106.5000	-3.489%	1	509	+49.765%
2026-01-23	109.5000	110.3500	108.8500	110.3500	+9.257%	4	509	+44.540%
2026-01-21	101.0000	101.0000	101.0000	101.0000	+3.803%	1	512	+57.921%
2026-01-20	94.7300	97.3000	94.7300	97.3000	+5.761%	2	512	+63.926%
2026-01-16	92.0000	92.0000	92.0000	92.0000	-5.786%	1	512	+73.370%
2026-01-15	96.4000	97.7000	95.9500	97.6500	+1.381%	12	512	+63.338%
2026-01-13	96.3200	96.3200	96.3200	96.3200	-1.362%	1	506	+65.594%
2026-01-12	96.6000	97.6500	96.6000	97.6500	-6.376%	3	506	+63.338%
2026-01-09	104.3000	104.3000	104.3000	104.3000	-1.278%	1	506	+52.924%
2026-01-08	104.5000	105.6500	104.5000	105.6500	+4.604%	2	506	+50.970%
2026-01-07	101.0000	101.0000	101.0000	101.0000	-5.164%	2	504	+57.921%
2026-01-06	106.5000	106.5000	106.5000	106.5000	+2.404%	4	506	+49.765%
2026-01-05	104.0000	104.0000	104.0000	104.0000	+5.263%	1	506	+53.365%
2026-01-02	98.8000	98.8000	98.8000	98.8000	+4.000%	1	506	+61.437%
2025-12-30	95.0000	95.0000	95.0000	95.0000	+3.261%	1	507	+67.895%
2025-12-29	92.0000	92.0000	92.0000	92.0000	+0.601%	1	506	+73.370%
2025-12-22	91.4500	91.4500	91.4500	91.4500	-5.086%	1	506	+74.412%
2025-12-17	97.6000	97.7000	96.3500	96.3500	-4.698%	3	506	+65.542%
2025-12-16	101.9000	101.9000	101.1000	101.1000	-0.882%	2	505	+57.765%
2025-12-15	102.0000	102.0000	102.0000	102.0000	-1.829%	5	504	+56.373%
2025-12-12	103.9000	103.9000	103.9000	103.9000	+4.307%	1	509	+53.513%
2025-12-11	99.7900	100.0000	99.0500	99.6100	+8.331%	8	510	+60.124%
2025-12-08	91.9500	91.9500	91.9500	91.9500	-2.750%	1	515	+73.464%
2025-12-04	95.6000	95.6000	94.5500	94.5500	+8.491%	2	515	+68.694%
2025-11-21	80.0000	88.1500	80.0000	87.1500	+5.816%	15	514	+83.018%
2025-11-20	83.5000	83.5300	82.3600	82.3600	-7.988%	3	514	+93.662%
2025-11-17	93.5000	93.5000	89.5100	89.5100	-1.713%	8	513	+78.192%
2025-11-14	92.0000	92.0000	91.0700	91.0700	-11.651%	4	514	+75.140%
2025-11-12	104.7000	104.7000	103.0000	103.0800	+16.554%	8	514	+54.734%
2025-11-10	89.9000	89.9000	88.4400	88.4400	-0.852%	2	517	+80.348%
2025-11-07	86.0000	89.6500	86.0000	89.2000	-2.832%	3	518	+78.812%
2025-11-06	94.0000	94.0000	91.8000	91.8000	-3.470%	4	518	+73.747%
2025-11-05	95.1500	95.1500	92.7000	95.1000	-4.900%	5	516	+67.718%
2025-11-04	99.3400	100.0000	99.3400	100.0000	+0.503%	10	516	+59.500%
2025-11-03	99.5000	99.5000	99.5000	99.5000	-3.930%	1	507	+60.302%
2025-10-31	107.2500	107.2500	102.6500	103.5700	-4.544%	10	507	+54.002%
2025-10-30	113.8000	113.8000	108.5000	108.5000	-11.066%	6	512	+47.005%
2025-10-29	122.0000	122.0000	122.0000	122.0000	-7.925%	1	511	+30.738%
2025-10-28	120.0800	132.5000	120.0800	132.5000	+6.855%	7	511	+20.377%
2025-10-27	122.0000	124.4500	122.0000	124.0000	-0.657%	5	513	+28.629%
2025-10-21	125.3400	125.3400	124.8200	124.8200	+4.017%	2	513	+27.784%
2025-10-20	119.0000	120.0000	119.0000	120.0000	+3.217%	2	513	+32.917%
2025-10-16	116.3500	116.3500	116.2600	116.2600	-4.321%	2	515	+37.192%
2025-10-15	121.5100	121.5100	121.5100	121.5100	+4.363%	8	514	+31.265%
2025-10-13	116.4500	116.4500	115.5000	116.4300	+2.591%	15	517	+36.992%
2025-10-10	113.9000	113.9000	113.4900	113.4900	-13.034%	2	529	+40.541%
2025-10-09	130.3000	130.5000	130.3000	130.5000	+0.184%	2	531	+22.222%
2025-10-08	130.1000	130.2600	130.1000	130.2600	+11.049%	2	531	+22.447%
2025-10-06	119.5000	119.5500	117.3000	117.3000	-4.307%	5	531	+35.976%
2025-10-03	125.0000	125.0000	122.5800	122.5800	+7.479%	11	532	+30.119%
2025-10-02	114.4000	114.4000	114.0200	114.0500	+6.939%	9	543	+39.851%
2025-09-29	105.0000	106.6500	105.0000	106.6500	-2.156%	2	542	+49.555%
2025-09-25	108.5300	109.0000	108.5300	109.0000	+5.671%	2	542	+46.330%
2025-09-19	103.1500	103.1500	103.1500	103.1500	+2.893%	1	543	+54.629%
2025-09-18	100.2500	100.2500	100.2500	100.2500	-2.670%	1	542	+59.102%
2025-09-17	103.0000	103.0000	103.0000	103.0000	-2.692%	1	541	+54.854%
2025-09-16	109.0000	109.0000	105.1000	105.8500	-3.492%	7	542	+50.685%
2025-09-15	109.3400	109.6800	109.3400	109.6800	-7.051%	2	548	+45.423%
2025-09-12	114.6900	118.0000	114.6900	118.0000	+3.057%	4	549	+35.169%
2025-09-11	107.7000	116.1300	107.3600	114.5000	+6.512%	69	553	+39.301%
2025-09-10	105.7200	107.5000	104.2600	107.5000	+0.467%	26	545	+48.372%
2025-09-09	93.5500	109.9000	92.3000	107.0000	+24.709%	61	547	+49.065%
2025-09-08	87.0000	88.3000	85.6000	85.8000	+2.878%	13	564	+85.897%
2025-09-05	80.0000	83.4000	80.0000	83.4000	+5.383%	3	567	+91.247%
2025-09-03	79.1400	79.1400	79.1400	79.1400	+1.008%	1	570	+101.542%
2025-08-27	77.0500	78.7000	77.0500	78.3500	-3.688%	6	569	+103.574%
2025-08-26	81.2500	81.3500	78.3600	81.3500	+2.327%	6	565	+96.066%
2025-08-25	81.9400	81.9400	79.5000	79.5000	-1.242%	2	565	+100.629%
2025-08-22	81.0000	81.0000	80.5000	80.5000	+0.625%	2	566	+98.137%
2025-08-21	80.0000	84.5000	79.7600	80.0000	+3.896%	25	564	+99.375%
2025-08-20	79.6000	79.6000	75.2700	77.0000	-3.266%	5	580	+107.143%
2025-08-19	83.0000	83.0000	77.4500	79.6000	-8.348%	79	576	+100.377%
2025-08-18	86.0000	92.5500	86.0000	86.8500	+3.393%	9	631	+83.650%
2025-08-15	77.0000	84.5500	76.4900	84.0000	+36.585%	75	631	+89.881%
2025-08-14	61.0000	63.0300	61.0000	61.5000	-2.381%	14	651	+159.350%
2025-08-13	60.3900	63.0000	58.3600	63.0000	+12.701%	32	639	+153.175%
2025-08-12	55.0000	56.0500	55.0000	55.9000	+9.608%	5	610	+185.331%
2025-08-11	52.5500	53.0000	51.0000	51.0000	+2.823%	5	609	+212.745%
2025-08-08	49.5500	49.6000	47.4000	49.6000	+10.345%	4	606	+221.573%
2025-08-07	44.9500	44.9500	44.9500	44.9500	-5.368%	1	603	+254.839%
2025-08-06	47.5000	47.5000	47.5000	47.5000	-2.863%	2	602	+235.789%
2025-08-05	44.5000	49.9000	44.5000	48.9000	+16.014%	12	602	+226.176%
2025-08-04	43.0000	43.5000	42.1500	42.1500	+3.690%	9	600	+278.410%
2025-08-01	43.5500	44.5900	40.6500	40.6500	-15.047%	64	592	+292.374%
2025-07-31	50.0000	50.5000	47.0000	47.8500	-13.000%	34	554	+233.333%
2025-07-30	52.9000	55.0000	50.8600	55.0000	+2.900%	23	530	+190.000%
2025-07-29	60.0000	60.0000	52.8000	53.4500	-21.639%	46	512	+198.410%
2025-07-28	72.2000	72.2000	67.3200	68.2100	-1.927%	135	472	+133.837%
2025-07-25	70.6500	72.3500	69.5500	69.5500	-0.072%	6	381	+129.331%
2025-07-24	69.2000	69.6000	69.2000	69.6000	-9.363%	2	380	+129.167%
2025-07-23	70.9000	78.6000	70.9000	76.7900	+8.307%	31	380	+107.709%
2025-07-18	71.8000	71.8000	70.5500	70.9000	-5.467%	5	396	+124.965%
2025-07-17	75.0000	75.0000	75.0000	75.0000	-3.846%	1	391	+112.667%
2025-07-16	78.0000	78.0000	78.0000	78.0000	+0.296%	1	390	+104.487%
2025-07-15	80.5000	80.5000	77.7700	77.7700	-3.988%	16	391	+105.092%
2025-07-14	81.1600	81.1600	81.0000	81.0000	-1.340%	10	384	+96.914%
2025-07-09	81.9000	82.1000	81.9000	82.1000	-4.535%	4	379	+94.275%
2025-07-08	86.0000	86.0000	86.0000	86.0000	+1.058%	5	381	+85.465%
2025-07-07	88.5300	88.5300	85.1000	85.1000	-6.484%	7	386	+87.427%
2025-07-02	96.0000	96.0000	91.0000	91.0000	-11.220%	3	385	+75.275%
2025-07-01	96.3000	102.5000	96.3000	102.5000	+10.476%	7	384	+55.610%
2025-06-30	92.7800	92.7800	92.7800	92.7800	+3.089%	5	383	+71.912%
2025-06-27	85.4300	90.0000	85.4300	90.0000	+4.651%	2	378	+77.222%
2025-06-25	86.0000	86.0000	86.0000	86.0000	+3.155%	1	380	+85.465%
2025-06-23	83.3900	83.3900	83.3700	83.3700	-11.119%	3	381	+91.316%
2025-06-18	93.8000	93.8000	93.8000	93.8000	+2.079%	1	383	+70.043%
2025-06-17	93.4100	93.4100	91.8900	91.8900	-3.375%	15	383	+73.577%
2025-06-16	97.0000	97.0000	95.1000	95.1000	+0.274%	5	387	+67.718%
2025-06-13	94.8500	94.8500	94.8400	94.8400	-1.526%	4	386	+68.178%
2025-06-12	97.3500	97.3500	96.3100	96.3100	+3.005%	11	387	+65.611%
2025-06-11	93.5600	93.7700	93.5000	93.5000	+6.250%	3	398	+70.588%
2025-06-10	90.2500	90.2500	88.0000	88.0000	-2.385%	13	399	+81.250%
2025-06-09	90.1500	90.1500	90.1500	90.1500	+2.432%	1	392	+76.927%
2025-06-06	85.6000	88.0100	85.6000	88.0100	+2.803%	14	392	+81.229%
2025-06-05	87.5000	87.5000	85.6100	85.6100	-8.340%	5	399	+86.310%
2025-06-02	97.1000	100.9000	93.4000	93.4000	+3.663%	6	401	+70.771%
2025-05-30	90.1000	90.1000	90.1000	90.1000	-0.880%	2	401	+77.026%
2025-05-29	93.4500	93.8000	90.9000	90.9000	-1.899%	10	402	+75.468%
2025-05-28	91.9200	92.6600	91.9200	92.6600	+5.116%	26	403	+72.135%
2025-05-27	84.0000	88.5000	84.0000	88.1500	+2.859%	6	404	+80.942%
2025-05-23	90.0000	90.0000	85.7000	85.7000	-10.215%	10	401	+86.114%
2025-05-22	91.8000	97.6000	91.8000	95.4500	+0.315%	4	401	+67.103%
2025-05-21	97.9900	100.0000	95.1500	95.1500	-11.199%	14	397	+67.630%
2025-05-20	104.0000	110.4500	102.9500	107.1500	+5.049%	19	396	+48.857%
2025-05-19	87.7400	104.8000	87.7400	102.0000	+13.208%	28	401	+56.373%
2025-05-16	82.0000	91.5000	77.0000	90.1000	+13.219%	260	402	+77.026%
2025-05-15	73.9000	81.9500	63.1700	79.5800	-13.500%	384	344	+100.427%
2025-05-14	101.8300	103.5500	92.0000	92.0000	-4.336%	34	69	+73.370%
2025-05-13	110.0000	110.0000	96.1700	96.1700	-33.904%	39	40	+65.852%
2025-05-09	145.5000	145.5000	145.5000	145.5000	-9.968%	2	1	+9.622%
2025-04-30	161.6100	161.6100	161.6100	161.6100	-4.458%	1	1	-1.306%
2025-04-29	169.1500	169.1500	169.1500	169.1500	0.000%	1	1	-5.705%