Dark

UNH20270617C290
UNH Jun 17 2027 290.00 Call (UNH270617C00290000)
option OPRA

EOD

Jul 30, 2026

142.00-5.156%(-7.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	142.0000	142.0000	142.0000	142.0000	-5.156%	1	952	0.000%
2026-07-29	152.6700	153.2800	149.7200	149.7200	+4.714%	3	953	-5.156%
2026-07-28	142.9800	142.9800	142.9800	142.9800	-3.294%	1	956	-0.685%
2026-07-21	147.8500	147.8500	147.8500	147.8500	-3.049%	1	957	-3.957%
2026-07-17	152.5000	152.5000	152.5000	152.5000	-5.114%	5	957	-6.885%
2026-07-16	172.7900	173.0000	160.7200	160.7200	+10.552%	22	962	-11.648%
2026-07-15	145.3800	145.3800	145.3800	145.3800	-2.899%	1	970	-2.325%
2026-07-13	150.1800	150.1800	149.7200	149.7200	-1.964%	2	970	-5.156%
2026-07-08	152.7200	152.7200	152.7200	152.7200	+1.813%	1	972	-7.019%
2026-07-07	150.0000	150.0000	150.0000	150.0000	+5.389%	1	972	-5.333%
2026-07-06	142.3300	142.3300	142.3300	142.3300	-3.045%	1	972	-0.232%
2026-07-02	146.8000	146.8000	146.8000	146.8000	-2.814%	10	982	-3.270%
2026-07-01	151.0000	151.0500	151.0000	151.0500	+1.717%	16	982	-5.991%
2026-06-29	148.5000	148.5000	148.5000	148.5000	-2.501%	2	982	-4.377%
2026-06-26	151.7100	153.0000	151.7100	152.3100	+6.510%	3	982	-6.769%
2026-06-25	143.0000	143.0000	143.0000	143.0000	+4.762%	2	985	-0.699%
2026-06-23	134.6700	136.5500	134.6700	136.5000	+0.368%	50	987	+4.029%
2026-06-22	132.0000	136.0000	132.0000	136.0000	+3.030%	7	1,017	+4.412%
2026-06-18	132.0000	132.0000	132.0000	132.0000	-3.650%	1	1,023	+7.576%
2026-06-16	137.0000	137.0000	137.0000	137.0000	-1.403%	1	1,023	+3.650%
2026-06-15	131.9300	138.9500	131.9300	138.9500	+4.474%	3	1,026	+2.195%
2026-06-12	133.0000	133.0000	133.0000	133.0000	-0.300%	1	1,026	+6.767%
2026-06-11	133.0000	133.4000	133.0000	133.4000	-2.077%	50	1,026	+6.447%
2026-06-09	136.2300	136.2300	136.2300	136.2300	+1.969%	1	1,076	+4.235%
2026-06-08	130.2500	133.6000	129.1600	133.6000	+4.375%	4	1,076	+6.287%
2026-06-05	127.5000	128.0000	127.5000	128.0000	+1.935%	2	1,077	+10.938%
2026-06-04	123.0000	125.5700	123.0000	125.5700	+16.376%	3	1,078	+13.084%
2026-06-03	107.9000	107.9000	107.9000	107.9000	+0.709%	3	1,080	+31.603%
2026-06-02	107.1400	107.1400	107.1400	107.1400	-2.953%	1	1,083	+32.537%
2026-06-01	110.4000	110.4000	110.4000	110.4000	-2.387%	1	1,084	+28.623%
2026-05-27	113.1000	113.1000	113.1000	113.1000	+4.722%	2	1,084	+25.553%
2026-05-26	108.0000	108.0000	108.0000	108.0000	-6.961%	1	1,086	+31.481%
2026-05-22	117.4500	117.4500	116.0800	116.0800	+1.825%	7	1,085	+22.329%
2026-05-21	114.0000	114.0000	114.0000	114.0000	+0.822%	1	1,090	+24.561%
2026-05-20	119.1500	119.5300	113.0700	113.0700	-6.554%	7	1,090	+25.586%
2026-05-19	122.0000	123.5000	121.0000	121.0000	+4.989%	16	1,092	+17.355%
2026-05-18	116.6300	116.6300	115.2500	115.2500	-6.453%	2	1,092	+23.210%
2026-05-15	124.0000	124.2500	123.2000	123.2000	-2.454%	7	1,092	+15.260%
2026-05-14	126.3000	126.3000	126.3000	126.3000	-2.995%	1	1,107	+12.431%
2026-05-13	130.0000	130.2000	128.0000	130.2000	+19.013%	16	1,107	+9.063%
2026-05-11	107.8400	109.4000	107.8000	109.4000	+4.489%	9	1,107	+29.799%
2026-05-08	103.0000	104.9700	103.0000	104.7000	+8.105%	12	1,123	+35.626%
2026-05-07	96.8500	96.8500	96.8500	96.8500	-1.874%	1	1,126	+46.618%
2026-05-06	98.7000	98.7000	98.7000	98.7000	+3.135%	1	1,125	+43.870%
2026-05-05	101.0100	101.0100	95.7000	95.7000	-4.185%	2	1,124	+48.380%
2026-05-04	99.8800	99.8800	99.8800	99.8800	-1.304%	1	1,125	+42.171%
2026-05-01	99.7700	101.2000	99.7700	101.2000	+2.222%	3	1,125	+40.316%
2026-04-30	97.0000	102.1000	97.0000	99.0000	-1.010%	16	1,125	+43.434%
2026-04-29	100.0100	100.0100	100.0100	100.0100	+0.010%	2	1,125	+41.986%
2026-04-28	92.4700	100.8300	92.4700	100.0000	+12.994%	10	1,124	+42.000%
2026-04-27	88.5000	88.5000	88.5000	88.5000	-1.018%	2	1,128	+60.452%
2026-04-24	89.4100	89.4100	89.4100	89.4100	+0.235%	4	1,130	+58.819%
2026-04-23	89.2000	89.2000	89.2000	89.2000	-0.889%	2	1,134	+59.193%
2026-04-22	90.5000	90.8800	87.8000	90.0000	+3.448%	6	1,134	+57.778%
2026-04-21	90.0000	91.0000	85.0000	87.0000	+27.379%	17	1,135	+63.218%
2026-04-20	67.7000	68.3000	67.7000	68.3000	-0.394%	36	1,148	+107.906%
2026-04-17	69.5000	69.5000	68.0000	68.5700	+7.764%	5	1,151	+107.088%
2026-04-16	64.3300	64.3300	63.6300	63.6300	-1.866%	8	1,154	+123.165%
2026-04-14	64.5400	64.8400	64.5400	64.8400	+7.977%	2	1,156	+119.001%
2026-04-13	60.6800	60.6800	60.0500	60.0500	+1.780%	22	1,163	+136.470%
2026-04-10	59.0000	59.0000	59.0000	59.0000	+4.185%	2	1,163	+140.678%
2026-04-08	56.6300	56.6300	56.6300	56.6300	-4.503%	1	1,163	+150.750%
2026-04-07	62.5000	62.5000	54.5000	59.3000	+32.573%	66	1,164	+139.460%
2026-04-06	45.0000	45.1500	44.7300	44.7300	+6.071%	5	1,188	+217.460%
2026-04-02	42.1700	42.1700	42.1700	42.1700	+7.303%	3	1,191	+236.732%
2026-03-31	36.5000	39.3000	36.5000	39.3000	+9.167%	2	1,191	+261.323%
2026-03-30	36.0000	36.0000	36.0000	36.0000	+4.926%	2	1,193	+294.444%
2026-03-27	38.1500	38.1500	34.0000	34.3100	-10.651%	17	1,195	+313.874%
2026-03-26	39.5900	39.5900	38.4000	38.4000	-2.785%	4	1,200	+269.792%
2026-03-25	41.1100	41.1100	38.0100	39.5000	-0.754%	21	1,202	+259.494%
2026-03-24	39.6300	39.8000	39.6300	39.8000	+0.378%	3	1,187	+256.784%
2026-03-23	42.8000	43.9000	39.4600	39.6500	-11.752%	802	1,186	+258.134%
2026-03-20	44.9300	44.9300	44.9300	44.9300	-6.396%	2	521	+216.047%
2026-03-18	48.0000	48.0000	48.0000	48.0000	0.000%	2	522	+195.833%
2026-03-17	48.2500	48.2500	48.0000	48.0000	+8.352%	5	520	+195.833%
2026-03-12	44.8000	44.8000	44.3000	44.3000	-7.030%	6	523	+220.542%
2026-03-10	45.0000	47.8000	45.0000	47.6500	+3.206%	26	517	+198.006%
2026-03-09	47.2500	47.2500	46.1700	46.1700	-3.228%	4	528	+207.559%
2026-03-06	47.7100	47.7100	47.7100	47.7100	-4.235%	1	531	+197.632%
2026-03-05	51.1000	51.1000	49.8200	49.8200	-2.638%	11	531	+185.026%
2026-03-04	52.9500	52.9500	51.1700	51.1700	+1.932%	3	531	+177.506%
2026-03-03	50.0000	50.5000	47.9000	50.2000	-5.728%	20	534	+182.869%
2026-03-02	51.5000	53.9000	51.0000	53.2500	+2.601%	10	536	+166.667%
2026-02-27	47.7000	52.7500	47.7000	51.9000	+10.543%	26	543	+173.603%
2026-02-25	45.1000	46.9500	45.1000	46.9500	+14.428%	4	551	+202.449%
2026-02-24	41.0000	41.0300	41.0000	41.0300	-11.763%	4	551	+246.088%
2026-02-23	49.0500	49.0500	46.5000	46.5000	-6.627%	2	550	+205.376%
2026-02-18	49.8500	49.8500	49.7500	49.8000	-6.038%	3	552	+185.141%
2026-02-13	50.3300	53.0000	46.6500	53.0000	+10.532%	19	563	+167.925%
2026-02-12	44.8700	48.5000	44.2500	47.9500	+19.875%	26	563	+196.142%
2026-02-11	40.0000	40.0000	40.0000	40.0000	-6.868%	1	563	+255.000%
2026-02-10	42.8000	42.9500	42.8000	42.9500	-2.497%	2	563	+230.617%
2026-02-09	42.7500	44.4200	42.7500	44.0500	+13.824%	13	563	+222.361%
2026-02-05	39.3300	39.3300	38.6500	38.7000	-10.000%	28	576	+266.925%
2026-02-04	44.5500	44.5500	43.0000	43.0000	-9.378%	8	567	+230.233%
2026-02-03	48.4200	48.4200	45.0000	47.4500	-2.165%	20	571	+199.262%
2026-02-02	49.8800	51.0000	48.5000	48.5000	-3.097%	4	567	+192.784%
2026-01-30	51.7200	52.0700	48.2600	50.0500	-5.388%	22	567	+183.716%
2026-01-29	52.9300	54.0000	52.0000	52.9000	-2.578%	13	569	+168.431%
2026-01-28	50.0000	55.5000	50.0000	54.3000	+10.816%	56	560	+161.510%
2026-01-27	56.4500	61.4500	47.1000	49.0000	-49.620%	337	567	+189.796%
2026-01-23	97.2600	97.2600	97.2600	97.2600	+1.630%	1	356	+46.000%
2026-01-22	95.7000	95.7000	95.7000	95.7000	+17.712%	1	356	+48.380%
2026-01-16	81.3000	81.3800	81.2500	81.3000	-3.730%	4	359	+74.662%
2026-01-15	84.7000	84.7000	84.4500	84.4500	+1.686%	2	359	+68.147%
2026-01-14	83.3000	83.4000	83.0500	83.0500	+1.902%	8	359	+70.981%
2026-01-13	81.5000	81.5000	81.5000	81.5000	-7.355%	1	359	+74.233%
2026-01-07	88.4200	88.4200	87.9700	87.9700	-8.365%	17	359	+61.419%
2026-01-06	96.3500	96.3500	96.0000	96.0000	+6.230%	2	376	+47.917%
2026-01-05	84.4000	91.6500	84.4000	90.3700	+16.008%	5	378	+57.132%
2025-12-23	77.9000	77.9000	77.9000	77.9000	-7.372%	2	374	+82.285%
2025-12-19	82.2100	84.1000	82.2100	84.1000	+6.658%	6	376	+68.847%
2025-12-18	78.8500	78.8500	78.8500	78.8500	-12.680%	1	382	+80.089%
2025-12-15	90.3000	90.3000	90.3000	90.3000	0.000%	1	382	+57.254%
2025-12-12	91.0000	91.0000	90.3000	90.3000	+5.824%	2	383	+57.254%
2025-12-11	85.6500	85.6500	85.3300	85.3300	+8.013%	2	384	+66.413%
2025-12-09	79.0000	79.0000	79.0000	79.0000	-0.190%	1	385	+79.747%
2025-12-01	79.1500	79.1500	79.1500	79.1500	-5.096%	1	385	+79.406%
2025-11-26	83.4000	83.4000	83.4000	83.4000	+3.861%	1	387	+70.264%
2025-11-25	80.3000	80.3000	80.3000	80.3000	+1.236%	1	387	+76.837%
2025-11-24	79.3200	79.3200	79.3200	79.3200	+3.958%	3	387	+79.022%
2025-11-21	73.0000	77.8800	72.9000	76.3000	+5.241%	31	390	+86.107%
2025-11-20	73.0800	73.0800	72.5000	72.5000	+4.542%	2	385	+95.862%
2025-11-19	69.3500	69.3500	69.3500	69.3500	-3.681%	1	386	+104.758%
2025-11-18	72.0000	72.0000	72.0000	72.0000	-12.195%	1	387	+97.222%
2025-11-17	84.0000	84.0000	82.0000	82.0000	+3.929%	60	388	+73.171%
2025-11-14	78.9000	78.9000	78.9000	78.9000	-15.974%	1	358	+79.975%
2025-11-12	83.8700	93.9000	83.8700	93.9000	+13.612%	5	359	+51.225%
2025-11-11	82.6500	82.6500	82.6500	82.6500	+6.604%	1	354	+71.809%
2025-11-10	78.0000	78.0000	77.5300	77.5300	+0.440%	2	354	+83.155%
2025-11-07	77.1900	77.1900	77.1900	77.1900	-15.823%	1	353	+83.962%
2025-10-31	91.7000	91.7000	91.7000	91.7000	-7.746%	1	354	+54.853%
2025-10-30	99.4000	99.4000	99.4000	99.4000	-5.333%	1	353	+42.857%
2025-10-29	105.0000	105.0000	105.0000	105.0000	-11.765%	1	354	+35.238%
2025-10-28	119.7500	119.7500	107.6400	119.0000	+10.185%	3	355	+19.328%
2025-10-27	108.0000	108.0000	108.0000	108.0000	-1.845%	2	356	+31.481%
2025-10-24	110.0300	110.0300	110.0300	110.0300	+2.880%	1	356	+29.056%
2025-10-22	106.9500	106.9500	106.9500	106.9500	-7.000%	1	357	+32.772%
2025-10-21	112.5000	115.0000	112.5000	115.0000	+9.316%	5	357	+23.478%
2025-10-17	105.1000	105.2000	105.1000	105.2000	-0.095%	2	362	+34.981%
2025-10-14	104.6500	105.3000	104.6500	105.3000	+1.250%	2	361	+34.853%
2025-10-13	104.0000	104.0000	104.0000	104.0000	-1.169%	2	360	+36.538%
2025-10-10	107.1100	107.1100	105.2300	105.2300	-2.565%	6	361	+34.943%
2025-10-07	108.0000	108.0000	108.0000	108.0000	+4.338%	5	356	+31.481%
2025-10-06	103.5100	103.5100	103.5100	103.5100	-3.577%	1	356	+37.185%
2025-10-03	107.4500	107.4500	107.3500	107.3500	+5.868%	4	357	+32.278%
2025-10-02	101.4000	101.4000	101.4000	101.4000	+5.187%	1	357	+40.039%
2025-10-01	94.0000	96.4000	94.0000	96.4000	+2.119%	11	358	+47.303%
2025-09-30	94.4000	94.4000	94.4000	94.4000	-3.239%	4	358	+50.424%
2025-09-23	96.6000	97.5600	96.6000	97.5600	+5.951%	2	362	+45.551%
2025-09-22	92.0000	92.0800	92.0000	92.0800	+2.883%	2	361	+54.214%
2025-09-19	89.1600	89.5000	88.2000	89.5000	+1.302%	3	360	+58.659%
2025-09-18	88.3500	88.3500	88.3500	88.3500	-3.443%	2	361	+60.724%
2025-09-17	91.5000	91.5000	91.5000	91.5000	-1.971%	1	363	+55.191%
2025-09-16	93.3400	93.3400	93.3400	93.3400	-4.609%	1	363	+52.132%
2025-09-15	97.8500	97.8500	97.8500	97.8500	-2.734%	12	363	+45.120%
2025-09-12	105.0000	105.0000	100.6000	100.6000	-2.330%	10	363	+41.153%
2025-09-11	100.0000	104.4900	100.0000	103.0000	+8.879%	5	367	+37.864%
2025-09-10	92.9000	94.8500	91.1000	94.6000	+2.492%	16	371	+50.106%
2025-09-09	85.0500	97.1000	82.1000	92.3000	+20.954%	48	378	+53.846%
2025-09-08	74.7500	76.3100	74.7500	76.3100	+4.534%	5	387	+86.083%
2025-09-05	72.8500	74.0000	72.8500	73.0000	+0.829%	6	387	+94.521%
2025-09-02	71.5000	72.4000	71.5000	72.4000	-0.549%	2	393	+96.133%
2025-08-27	72.8000	72.8000	72.8000	72.8000	+2.391%	11	395	+95.055%
2025-08-26	70.3500	71.1300	70.3500	71.1000	+0.141%	28	384	+99.719%
2025-08-25	71.0000	71.0000	71.0000	71.0000	+0.709%	3	383	+100.000%
2025-08-22	72.8100	72.8100	70.5000	70.5000	+7.535%	6	383	+101.418%
2025-08-20	73.0500	73.0500	62.7500	65.5600	-6.142%	10	384	+116.595%
2025-08-19	69.0500	70.8000	67.6000	69.8500	-7.789%	9	385	+103.293%
2025-08-18	74.0000	78.0000	74.0000	75.7500	+0.305%	15	388	+87.459%
2025-08-15	70.5000	75.5200	68.0000	75.5200	+45.231%	14	394	+88.030%
2025-08-14	52.0000	52.0000	52.0000	52.0000	0.000%	1	393	+173.077%
2025-08-13	51.0000	52.0000	51.0000	52.0000	+18.182%	2	393	+173.077%
2025-08-11	45.0000	45.1000	44.0000	44.0000	+8.642%	5	392	+222.727%
2025-08-08	40.5000	40.5000	40.5000	40.5000	+0.872%	1	393	+250.617%
2025-08-07	40.1500	40.1500	40.1500	40.1500	0.000%	1	393	+253.674%
2025-08-06	40.4000	41.5000	40.1500	40.1500	-4.405%	6	392	+253.674%
2025-08-05	40.7000	42.1000	40.4500	42.0000	+13.514%	12	390	+238.095%
2025-08-04	34.8200	37.9500	34.8200	37.0000	+6.936%	9	384	+283.784%
2025-08-01	38.3700	38.3700	33.9000	34.6000	-13.500%	22	375	+310.405%
2025-07-31	41.9200	42.1000	40.0000	40.0000	-13.978%	37	382	+255.000%
2025-07-30	44.4100	46.7100	43.5000	46.5000	+0.758%	22	383	+205.376%
2025-07-29	49.8100	53.8000	46.1500	46.1500	-24.095%	208	373	+207.692%
2025-07-28	63.3400	63.4400	60.1000	60.8000	-2.251%	17	409	+133.553%
2025-07-25	63.5500	63.5500	61.7000	62.2000	+1.884%	197	397	+128.296%
2025-07-24	68.5900	68.5900	60.7000	61.0500	-9.689%	8	223	+132.596%
2025-07-23	65.3000	67.6000	64.9500	67.6000	+5.625%	11	218	+110.059%
2025-07-22	65.0500	65.0500	63.4500	64.0000	+3.176%	10	222	+121.875%
2025-07-21	63.3500	63.3500	62.0300	62.0300	-1.540%	3	218	+128.921%
2025-07-18	62.1000	63.5000	61.8500	63.0000	-3.670%	11	217	+125.397%
2025-07-17	64.5600	66.2000	64.0000	65.4000	-2.534%	13	210	+117.125%
2025-07-16	66.5000	68.1000	66.1500	67.1000	-0.593%	22	198	+111.624%
2025-07-15	70.0000	70.0000	66.8200	67.5000	-8.870%	8	198	+110.370%
2025-07-11	74.0700	74.0700	74.0700	74.0700	+5.288%	1	196	+91.711%
2025-07-10	70.3500	70.3500	70.3500	70.3500	-3.893%	14	195	+101.848%
2025-07-07	73.0000	73.2000	73.0000	73.2000	-8.500%	5	198	+93.989%
2025-07-02	84.7000	84.7000	80.0000	80.0000	-12.136%	3	196	+77.500%
2025-07-01	85.5000	91.0500	85.5000	91.0500	+12.048%	5	196	+55.958%
2025-06-30	79.1500	81.2600	79.1500	81.2600	+4.113%	2	200	+74.748%
2025-06-26	77.5500	78.0500	77.5500	78.0500	+3.790%	4	200	+81.935%
2025-06-24	75.2000	75.2000	75.2000	75.2000	-0.384%	1	198	+88.830%
2025-06-23	76.0000	76.0000	74.7000	75.4900	-8.275%	7	199	+88.104%
2025-06-17	84.0000	84.0000	82.3000	82.3000	-2.082%	5	198	+72.539%
2025-06-16	84.0000	84.0500	83.7000	84.0500	-1.431%	14	203	+68.947%
2025-06-13	86.4100	87.0000	85.2700	85.2700	-4.213%	8	211	+66.530%
2025-06-12	85.9500	89.3700	85.9500	89.0200	+6.611%	10	213	+59.515%
2025-06-11	81.6500	83.5000	81.6500	83.5000	+5.563%	5	209	+70.060%
2025-06-10	80.5800	80.5800	79.1000	79.1000	+0.127%	3	214	+79.520%
2025-06-09	79.0000	79.0000	79.0000	79.0000	+0.830%	4	213	+79.747%
2025-06-06	78.4700	78.4700	78.3500	78.3500	+2.552%	4	209	+81.238%
2025-06-05	79.2900	79.2900	76.4000	76.4000	-8.283%	3	208	+85.864%
2025-06-02	83.3000	83.3000	83.3000	83.3000	+1.796%	1	207	+70.468%
2025-05-30	83.0000	86.3000	81.8300	81.8300	+1.526%	16	206	+73.530%
2025-05-29	82.7500	82.7500	80.0000	80.6000	-2.892%	13	208	+76.179%
2025-05-28	83.0000	84.9000	83.0000	83.0000	+2.166%	7	212	+71.084%
2025-05-27	81.8300	81.8300	76.3200	81.2400	+2.060%	53	213	+74.791%
2025-05-23	81.0000	82.2000	79.0000	79.6000	-3.515%	46	160	+78.392%
2025-05-22	80.5000	87.1100	79.8000	82.5000	-2.941%	34	160	+72.121%
2025-05-21	87.0500	91.0000	85.0000	85.0000	-11.999%	15	167	+67.059%
2025-05-20	95.7000	99.0000	92.4700	96.5900	+2.309%	35	163	+47.013%
2025-05-19	87.5700	94.4400	85.2800	94.4100	+14.966%	55	188	+50.408%
2025-05-16	73.5000	84.6000	72.0500	82.1200	+13.504%	260	167	+72.918%
2025-05-15	64.1300	72.3500	54.0000	72.3500	-15.410%	96	96	+96.268%
2025-05-14	93.0000	93.0000	85.2100	85.5300	-0.396%	22	28	+66.024%
2025-05-13	96.5000	96.5000	85.5000	85.8700	-35.436%	18	13	+65.366%
2025-05-12	133.0000	133.0000	133.0000	133.0000	-6.404%	1	4	+6.767%
2025-05-06	144.7000	144.7000	142.1000	142.1000	-7.124%	2	3	-0.070%
2025-05-05	153.0000	153.0000	153.0000	153.0000	0.000%	1	1	-7.190%