Dark

UNH20270617C280
UNH Jun 17 2027 280.00 Call (UNH270617C00280000)
option OPRA

EOD

Aug 4, 2026

139.29-6.517%(-9.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	139.2900	139.2900	139.2900	139.2900	-6.517%	1	909	0.000%
2026-07-30	149.0000	149.0000	149.0000	149.0000	-6.753%	3	909	-6.517%
2026-07-17	159.7900	159.7900	159.7900	159.7900	-9.457%	2	909	-12.829%
2026-07-16	185.5000	185.5000	176.4800	176.4800	+11.696%	3	910	-21.073%
2026-07-14	158.0000	158.0000	158.0000	158.0000	-1.392%	1	913	-11.842%
2026-07-13	160.2300	160.2300	160.2300	160.2300	-2.596%	1	913	-13.069%
2026-07-09	164.5000	164.5000	164.5000	164.5000	+7.982%	3	914	-15.325%
2026-07-06	152.3400	152.3400	152.3400	152.3400	-5.379%	1	914	-8.566%
2026-07-01	161.0000	161.0000	161.0000	161.0000	+0.112%	1	914	-13.484%
2026-06-26	155.5000	160.8200	155.5000	160.8200	+6.503%	3	915	-13.388%
2026-06-25	149.0000	151.0000	149.0000	151.0000	+4.716%	2	917	-7.755%
2026-06-23	144.2000	144.2000	144.2000	144.2000	+1.016%	1	919	-3.405%
2026-06-22	142.7500	142.7500	142.7500	142.7500	+2.683%	1	920	-2.424%
2026-06-17	139.0200	139.0200	139.0200	139.0200	-2.167%	1	922	+0.194%
2026-06-10	142.1000	142.1000	142.1000	142.1000	-3.003%	6	922	-1.977%
2026-06-09	145.2500	146.5000	145.2500	146.5000	+4.643%	2	922	-4.922%
2026-06-08	137.0000	140.0000	137.0000	140.0000	+3.321%	8	922	-0.507%
2026-06-05	135.0000	137.0000	135.0000	135.5000	+3.435%	11	922	+2.797%
2026-06-04	130.1000	131.0000	130.1000	131.0000	+8.264%	2	930	+6.328%
2026-06-03	121.0000	121.0000	121.0000	121.0000	+1.681%	1	931	+15.116%
2026-06-01	119.0000	119.0000	119.0000	119.0000	+1.779%	2	932	+17.050%
2026-05-29	113.1500	116.9200	113.1500	116.9200	-2.567%	2	934	+19.133%
2026-05-27	119.0000	120.0000	119.0000	120.0000	+4.167%	3	936	+16.075%
2026-05-26	115.2000	115.2000	115.2000	115.2000	-4.080%	1	938	+20.911%
2026-05-22	125.1000	125.1000	120.1000	120.1000	-0.989%	4	938	+15.978%
2026-05-21	120.8700	121.3000	120.0000	121.3000	+0.539%	4	941	+14.831%
2026-05-20	125.9100	125.9100	120.0000	120.6500	-6.473%	13	941	+15.450%
2026-05-19	129.0000	129.0000	129.0000	129.0000	+3.614%	2	948	+7.977%
2026-05-18	127.0000	127.0000	122.2000	124.5000	-4.889%	9	948	+11.880%
2026-05-15	133.4500	133.4500	130.9000	130.9000	-3.073%	3	948	+6.409%
2026-05-14	134.4200	135.0500	134.4200	135.0500	-2.279%	3	957	+3.140%
2026-05-13	131.5000	138.2000	131.5000	138.2000	+6.455%	10	957	+0.789%
2026-05-12	122.0000	130.0000	122.0000	129.8200	+8.183%	6	957	+7.295%
2026-05-11	116.5000	120.0000	116.5000	120.0000	+8.108%	3	957	+16.075%
2026-05-08	111.0000	111.0000	111.0000	111.0000	+5.714%	4	969	+25.486%
2026-05-07	105.2300	105.2300	105.0000	105.0000	-0.897%	2	973	+32.657%
2026-05-06	105.7500	106.1000	105.7500	105.9500	-0.703%	5	974	+31.468%
2026-05-05	106.7000	106.7000	106.7000	106.7000	-2.110%	1	976	+30.544%
2026-05-04	109.0000	109.0000	109.0000	109.0000	+0.535%	1	976	+27.789%
2026-05-01	107.0000	108.9000	107.0000	108.4200	+1.327%	13	977	+28.473%
2026-04-30	102.9800	107.0000	102.9800	107.0000	-0.834%	2	977	+30.178%
2026-04-29	107.8500	107.9000	107.8000	107.9000	+0.344%	4	976	+29.092%
2026-04-28	102.0000	108.3400	100.8500	107.5300	+12.597%	9	977	+29.536%
2026-04-27	94.2400	95.5000	92.3600	95.5000	-1.292%	16	982	+45.853%
2026-04-24	95.2000	96.7500	94.6000	96.7500	-3.731%	7	991	+43.969%
2026-04-22	97.7000	100.5000	97.3000	100.5000	+6.080%	8	998	+38.597%
2026-04-21	89.8500	97.6200	89.8500	94.7400	+27.872%	41	1,018	+47.023%
2026-04-20	73.2500	74.3900	72.8000	74.0900	+0.325%	15	1,018	+88.001%
2026-04-17	75.0000	75.5000	73.7200	73.8500	+4.752%	16	1,018	+88.612%
2026-04-16	70.0700	70.5000	70.0700	70.5000	+2.620%	6	1,019	+97.574%
2026-04-14	71.0000	71.0000	68.7000	68.7000	+3.308%	3	1,019	+102.751%
2026-04-13	64.1700	66.5000	64.1700	66.5000	+8.042%	6	1,025	+109.459%
2026-04-10	61.5500	61.5500	61.5500	61.5500	-6.742%	1	1,025	+126.304%
2026-04-08	66.0000	66.0000	66.0000	66.0000	+1.010%	1	1,025	+111.045%
2026-04-07	62.0000	68.0000	61.5000	65.3400	+31.205%	68	1,025	+113.177%
2026-04-06	49.4500	49.8000	48.6000	49.8000	+7.676%	6	1,055	+179.699%
2026-04-02	46.3000	46.3000	46.2500	46.2500	+2.823%	2	1,082	+201.168%
2026-04-01	45.7000	45.7000	44.9000	44.9800	+17.749%	40	1,082	+209.671%
2026-03-30	37.7000	38.2500	37.7000	38.2000	+0.526%	4	1,083	+264.634%
2026-03-27	38.3000	38.4800	37.4000	38.0000	-16.484%	6	1,086	+266.553%
2026-03-26	43.0000	45.5000	43.0000	45.5000	+6.011%	6	1,084	+206.132%
2026-03-25	42.9200	42.9200	42.9200	42.9200	-3.702%	2	1,086	+224.534%
2026-03-24	43.2500	44.5700	43.2500	44.5700	+1.758%	3	1,086	+212.520%
2026-03-23	48.0000	48.0000	43.5900	43.8000	-8.750%	12	1,086	+218.014%
2026-03-20	50.0500	50.0500	48.0000	48.0000	-5.882%	33	1,081	+190.188%
2026-03-19	51.0000	51.0000	51.0000	51.0000	-3.079%	1	1,049	+173.118%
2026-03-18	52.1500	52.6200	52.1000	52.6200	-3.485%	3	1,048	+164.709%
2026-03-17	54.0000	54.7800	54.0000	54.5200	+1.433%	419	1,048	+155.484%
2026-03-16	52.0000	53.7500	52.0000	53.7500	+7.500%	5	651	+159.144%
2026-03-12	50.3500	50.3500	50.0000	50.0000	-2.818%	3	650	+178.580%
2026-03-10	52.1000	52.3500	51.3500	51.4500	+1.081%	82	650	+170.729%
2026-03-09	52.0000	52.8500	50.9000	50.9000	-3.287%	7	626	+173.654%
2026-03-06	55.0000	55.0000	51.1000	52.6300	-1.442%	19	646	+164.659%
2026-03-05	53.4000	53.4000	53.4000	53.4000	-3.208%	1	646	+160.843%
2026-03-04	55.1700	55.1700	55.1700	55.1700	+0.528%	2	645	+152.474%
2026-03-03	53.1000	54.8800	53.1000	54.8800	-5.688%	12	643	+153.808%
2026-03-02	56.0000	58.1900	55.8000	58.1900	+4.059%	5	650	+139.371%
2026-02-27	57.4000	57.4000	55.9200	55.9200	+5.311%	6	655	+149.088%
2026-02-26	57.8000	57.8000	53.1000	53.1000	+4.631%	6	655	+162.316%
2026-02-25	49.0000	50.7500	49.0000	50.7500	+11.172%	5	652	+174.463%
2026-02-24	45.5200	45.6500	45.0000	45.6500	-9.245%	3	652	+205.126%
2026-02-23	49.7000	50.3000	49.7000	50.3000	-4.190%	2	650	+176.918%
2026-02-20	53.0000	53.0000	52.5000	52.5000	-1.869%	11	648	+165.314%
2026-02-19	53.5000	53.5000	53.5000	53.5000	-2.176%	1	647	+160.355%
2026-02-18	54.5000	54.6900	54.5000	54.6900	-3.545%	11	647	+154.690%
2026-02-17	56.7100	56.7100	56.7000	56.7000	+4.806%	6	648	+145.661%
2026-02-13	55.7200	55.7200	53.4800	54.1000	+2.462%	6	650	+157.468%
2026-02-12	49.1800	52.8000	47.3700	52.8000	+8.553%	26	650	+163.807%
2026-02-11	46.1500	49.0000	46.1500	48.6400	-0.328%	7	651	+186.369%
2026-02-09	46.6300	48.9000	46.6300	48.8000	+5.949%	15	650	+185.430%
2026-02-06	44.9600	47.9000	44.9600	46.0600	+8.530%	8	644	+202.410%
2026-02-05	46.4400	46.5000	42.0000	42.4400	-11.139%	8	637	+228.205%
2026-02-04	48.8500	49.8000	47.0000	47.7600	-8.154%	18	631	+191.646%
2026-02-03	52.9000	54.1000	48.5000	52.0000	-5.592%	19	629	+167.865%
2026-02-02	51.0000	55.8400	50.0000	55.0800	+2.000%	23	622	+152.887%
2026-01-30	56.3200	56.3200	52.5800	54.0000	-7.928%	25	633	+157.944%
2026-01-29	58.5000	59.6000	56.5000	58.6500	-0.323%	222	613	+137.494%
2026-01-28	54.3000	59.7000	54.3000	58.8400	+11.736%	59	571	+136.727%
2026-01-27	58.5000	58.5000	49.5000	52.6600	-46.265%	389	565	+164.508%
2026-01-26	100.0000	100.0000	98.0000	98.0000	-4.641%	3	304	+42.133%
2026-01-23	103.2000	103.2000	102.7700	102.7700	+0.263%	5	303	+35.536%
2026-01-22	99.2200	103.2800	99.2200	102.5000	+6.438%	7	302	+35.893%
2026-01-21	96.4000	96.4000	96.3000	96.3000	+12.107%	2	303	+44.642%
2026-01-16	85.2900	85.9000	85.2900	85.9000	-5.656%	2	300	+62.154%
2026-01-15	83.7500	91.0500	83.7500	91.0500	-6.520%	7	300	+52.982%
2026-01-09	97.3000	97.4000	97.2500	97.4000	-4.039%	11	299	+43.008%
2026-01-06	101.5000	101.5000	101.5000	101.5000	+5.784%	1	302	+37.232%
2026-01-05	95.6500	95.9500	95.6500	95.9500	+10.287%	2	302	+45.169%
2025-12-31	86.9500	87.0000	86.9500	87.0000	+1.081%	2	302	+60.103%
2025-12-29	86.1000	86.1000	85.9500	86.0700	-1.069%	3	302	+61.833%
2025-12-26	86.6000	87.0000	86.6000	87.0000	+1.754%	4	302	+60.103%
2025-12-24	83.1000	86.2500	83.1000	85.5000	+3.012%	13	305	+62.912%
2025-12-23	83.0000	83.0000	83.0000	83.0000	-4.926%	1	305	+67.819%
2025-12-18	87.3000	87.3000	87.3000	87.3000	-11.190%	1	304	+59.553%
2025-12-12	96.3900	98.3000	96.3900	98.3000	+13.419%	4	304	+41.699%
2025-12-10	86.6700	86.6700	86.6700	86.6700	-0.379%	1	304	+60.713%
2025-12-05	91.2300	91.2300	87.0000	87.0000	-8.421%	2	303	+60.103%
2025-12-03	95.0000	95.0000	95.0000	95.0000	+6.682%	1	304	+46.621%
2025-11-26	89.3500	89.3500	89.0500	89.0500	+5.136%	2	305	+56.418%
2025-11-25	84.7000	84.7000	84.7000	84.7000	+5.862%	1	305	+64.451%
2025-11-24	80.0100	80.0100	80.0100	80.0100	-2.783%	1	306	+74.091%
2025-11-21	82.5000	82.5000	82.3000	82.3000	+9.733%	2	306	+69.247%
2025-11-19	75.0000	75.5000	74.6500	75.0000	-2.521%	4	305	+85.720%
2025-11-18	77.4000	77.4000	76.9400	76.9400	-8.568%	2	306	+81.037%
2025-11-17	88.0000	88.0000	83.3000	84.1500	-5.471%	7	306	+65.526%
2025-11-12	89.0200	89.0200	89.0200	89.0200	+9.026%	1	304	+56.470%
2025-11-07	81.0900	81.7500	81.0900	81.6500	-4.503%	7	304	+70.594%
2025-11-06	85.5000	85.5000	85.5000	85.5000	-4.926%	1	305	+62.912%
2025-11-05	89.9300	89.9300	89.9300	89.9300	-1.208%	2	306	+54.887%
2025-11-03	92.6000	92.6000	91.0300	91.0300	-6.875%	6	308	+53.015%
2025-10-31	96.7000	98.0800	96.7000	97.7500	-14.232%	9	308	+42.496%
2025-10-29	114.0000	114.0000	113.9700	113.9700	-3.619%	5	307	+22.216%
2025-10-28	118.3000	118.3000	118.2500	118.2500	+3.275%	2	311	+17.793%
2025-10-27	114.5000	114.5000	114.5000	114.5000	+4.480%	1	312	+21.651%
2025-10-17	109.5900	109.5900	109.5900	109.5900	-10.282%	1	312	+27.101%
2025-10-09	122.3000	122.3000	122.1500	122.1500	+0.917%	10	311	+14.032%
2025-10-08	115.0000	121.0400	115.0000	121.0400	+7.400%	2	303	+15.078%
2025-10-07	111.9000	112.7000	111.9000	112.7000	+0.598%	4	305	+23.594%
2025-10-06	113.4300	113.4300	112.0300	112.0300	-2.251%	2	305	+24.333%
2025-10-03	113.7500	114.6100	113.7500	114.6100	+6.238%	3	305	+21.534%
2025-10-02	107.6500	107.8800	107.6500	107.8800	+7.880%	2	305	+29.116%
2025-10-01	100.0000	100.0000	100.0000	100.0000	-2.913%	1	305	+39.290%
2025-09-25	102.4200	103.0000	102.4200	103.0000	-1.905%	2	306	+35.233%
2025-09-24	105.0000	105.0000	105.0000	105.0000	-1.408%	2	304	+32.657%
2025-09-23	98.7800	106.5000	98.7800	106.5000	+9.108%	7	306	+30.789%
2025-09-22	97.6100	97.6100	97.6100	97.6100	+1.943%	10	313	+42.701%
2025-09-19	95.7500	95.7500	95.7500	95.7500	-0.260%	1	318	+45.473%
2025-09-17	97.0000	97.0000	96.0000	96.0000	-3.624%	3	317	+45.094%
2025-09-16	99.6100	99.6100	99.6100	99.6100	-4.046%	1	320	+39.835%
2025-09-15	103.0000	103.8100	103.0000	103.8100	-3.648%	2	320	+34.178%
2025-09-12	106.7500	111.3500	106.7500	107.7400	+1.574%	13	322	+29.283%
2025-09-11	102.1800	110.1600	102.1800	106.0700	+6.893%	25	332	+31.319%
2025-09-10	99.2300	99.2300	99.2300	99.2300	-2.208%	1	339	+40.371%
2025-09-09	90.0000	102.6000	89.5000	101.4700	+25.535%	47	340	+37.272%
2025-09-08	81.6400	81.6400	80.8300	80.8300	+3.895%	28	374	+72.325%
2025-09-05	76.8500	77.8000	76.8500	77.8000	+6.751%	7	350	+79.036%
2025-09-03	72.7500	73.3500	72.7500	72.8800	-3.021%	3	357	+91.122%
2025-09-02	76.0000	76.0000	75.1500	75.1500	+1.623%	3	356	+85.349%
2025-08-29	74.5000	74.5000	73.5000	73.9500	+4.849%	63	339	+88.357%
2025-08-26	70.5300	70.5300	70.5300	70.5300	-1.357%	1	339	+97.490%
2025-08-25	71.5000	71.5000	71.5000	71.5000	-5.847%	1	340	+94.811%
2025-08-22	76.5000	76.5000	74.9200	75.9400	+2.373%	5	341	+83.421%
2025-08-21	74.7000	74.7000	74.1800	74.1800	+5.896%	2	344	+87.773%
2025-08-20	70.0000	72.6000	70.0000	70.0500	-6.662%	6	344	+98.844%
2025-08-19	75.4800	75.4800	71.5500	75.0500	-5.893%	7	342	+85.596%
2025-08-15	75.7500	79.7500	72.6500	79.7500	+36.325%	17	342	+74.658%
2025-08-14	57.6000	60.5500	56.5000	58.5000	+0.862%	14	339	+138.103%
2025-08-13	56.3500	58.0000	56.3500	58.0000	+14.331%	12	335	+140.155%
2025-08-12	50.7300	50.7300	50.7300	50.7300	+0.855%	1	337	+174.571%
2025-08-11	50.0000	51.1000	48.6500	50.3000	+11.778%	7	337	+176.918%
2025-08-08	45.2000	45.2000	45.0000	45.0000	+12.782%	2	334	+209.533%
2025-08-07	42.0000	42.0000	39.9000	39.9000	-12.691%	12	334	+249.098%
2025-08-06	46.0700	46.0700	45.7000	45.7000	-0.652%	2	332	+204.792%
2025-08-05	45.4000	48.9000	45.4000	46.0000	+15.346%	7	330	+202.804%
2025-08-04	39.4000	40.5000	39.4000	39.8800	+8.134%	17	330	+249.273%
2025-08-01	39.0000	39.0500	34.2000	36.8800	-13.285%	67	334	+277.684%
2025-07-31	46.2000	48.2500	42.3500	42.5300	-15.093%	62	343	+227.510%
2025-07-30	48.4600	50.0900	47.3900	50.0900	+1.212%	19	312	+178.079%
2025-07-29	54.9500	58.3000	49.4900	49.4900	-24.981%	22	317	+181.451%
2025-07-28	67.5500	67.5500	63.0000	65.9700	-1.243%	27	305	+111.141%
2025-07-25	65.2500	67.6500	65.2500	66.8000	+4.196%	3	294	+108.518%
2025-07-24	69.9000	69.9000	64.1100	64.1100	-9.895%	27	291	+117.267%
2025-07-23	68.8000	71.1500	67.2000	71.1500	+6.036%	15	279	+95.770%
2025-07-22	69.5000	69.5000	67.1000	67.1000	+0.675%	2	276	+107.586%
2025-07-21	67.5000	67.5000	66.6500	66.6500	-1.259%	3	276	+108.987%
2025-07-18	68.2900	68.2900	66.2000	67.5000	-3.571%	14	274	+106.356%
2025-07-17	70.0000	70.0000	70.0000	70.0000	-3.181%	1	263	+98.986%
2025-07-15	74.4000	75.0300	72.0000	72.3000	-7.010%	38	262	+92.656%
2025-07-09	77.7800	77.7800	77.7500	77.7500	-4.601%	6	269	+79.151%
2025-07-07	81.5000	81.5000	81.5000	81.5000	-7.123%	1	263	+70.908%
2025-07-02	93.0000	93.0000	87.7500	87.7500	-7.035%	5	262	+58.735%
2025-07-01	92.3500	95.0000	92.3500	94.3900	+10.436%	3	264	+47.569%
2025-06-30	84.0000	85.9000	84.0000	85.4700	+1.871%	7	265	+62.969%
2025-06-27	83.9000	83.9000	83.9000	83.9000	+3.274%	1	266	+66.019%
2025-06-26	81.2400	81.2400	81.2400	81.2400	-1.468%	3	266	+71.455%
2025-06-24	82.0100	82.4500	82.0100	82.4500	+4.327%	3	266	+68.939%
2025-06-23	79.1900	79.1900	79.0300	79.0300	-4.668%	2	265	+76.250%
2025-06-20	87.5000	87.5000	82.9000	82.9000	-6.476%	10	263	+68.022%
2025-06-18	88.6400	88.6400	88.6400	88.6400	+0.727%	1	260	+57.141%
2025-06-17	88.0000	88.0000	88.0000	88.0000	+0.296%	1	260	+58.284%
2025-06-16	87.7400	87.7400	87.7400	87.7400	-3.082%	1	260	+58.753%
2025-06-13	91.5700	92.5000	90.5300	90.5300	-1.896%	16	259	+53.861%
2025-06-12	92.0000	92.2800	92.0000	92.2800	+7.427%	15	262	+50.943%
2025-06-11	85.9000	85.9000	85.9000	85.9000	+1.297%	3	262	+62.154%
2025-06-10	84.8000	84.8000	84.8000	84.8000	+1.557%	6	265	+64.257%
2025-06-09	84.9900	84.9900	83.5000	83.5000	+1.718%	2	265	+66.814%
2025-06-06	82.0000	82.0900	82.0000	82.0900	+2.741%	4	265	+69.680%
2025-06-05	82.8500	82.8500	79.9000	79.9000	-3.862%	5	265	+74.330%
2025-06-04	83.1100	83.1100	83.1100	83.1100	-4.690%	1	265	+67.597%
2025-06-03	88.2000	88.2000	86.8500	87.2000	-0.909%	22	265	+59.736%
2025-06-02	91.3400	91.3400	88.0000	88.0000	-0.621%	3	273	+58.284%
2025-05-30	89.0000	89.0000	88.5500	88.5500	+1.351%	4	271	+57.301%
2025-05-29	87.3700	87.3700	87.3700	87.3700	-0.524%	1	272	+59.425%
2025-05-28	87.1200	88.4000	87.1200	87.8300	+6.062%	5	271	+58.590%
2025-05-27	82.8100	82.8100	82.8100	82.8100	-2.576%	7	268	+68.204%
2025-05-23	86.9000	86.9000	82.1500	85.0000	-1.163%	8	265	+63.871%
2025-05-22	86.7500	92.4200	82.4500	86.0000	-4.762%	29	265	+61.965%
2025-05-21	91.3200	96.0000	90.3000	90.3000	-13.869%	36	255	+54.252%
2025-05-20	99.0000	104.8400	99.0000	104.8400	+6.167%	7	263	+32.860%
2025-05-19	95.4800	99.5300	91.0500	98.7500	+12.935%	58	262	+41.053%
2025-05-16	77.0500	87.5600	71.4500	87.4400	+14.675%	296	239	+59.298%
2025-05-15	65.2000	77.5200	61.7000	76.2500	-13.656%	110	115	+82.675%
2025-05-14	96.6000	99.0000	88.3100	88.3100	-4.011%	20	37	+57.728%
2025-05-13	101.3800	102.0000	89.9000	92.0000	-34.337%	22	27	+51.402%
2025-05-12	140.1100	140.1100	140.1100	140.1100	-3.638%	2	9	-0.585%
2025-05-08	145.4000	145.4000	145.4000	145.4000	-1.577%	1	7	-4.202%
2025-05-07	145.0000	147.8000	145.0000	147.7300	-11.167%	5	6	-5.713%
2025-04-25	166.5300	166.5300	166.3000	166.3000	0.000%	4	1	-16.242%