Dark

UNH20270617C390
UNH Jun 17 2027 390.00 Call (UNH270617C00390000)
option OPRA

EOD

Aug 5, 2026

67.03+6.821%(+4.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	67.0300	67.0300	67.0300	67.0300	+6.821%	1	737	0.000%
2026-08-04	62.2500	65.0000	62.2500	62.7500	-11.545%	31	737	+6.821%
2026-07-31	70.9400	70.9400	70.9400	70.9400	-3.483%	1	736	-5.512%
2026-07-30	73.5000	73.5000	73.5000	73.5000	-3.188%	1	736	-8.803%
2026-07-29	75.9200	75.9200	75.9200	75.9200	-3.545%	1	736	-11.710%
2026-07-28	78.7100	78.7100	78.7100	78.7100	+6.885%	1	735	-14.839%
2026-07-23	73.6400	73.6400	73.6400	73.6400	-12.124%	72	734	-8.976%
2026-07-22	82.5500	83.8000	82.5500	83.8000	+1.996%	184	672	-20.012%
2026-07-21	81.8200	82.4400	81.8200	82.1600	+11.253%	3	646	-18.415%
2026-07-20	73.8500	73.8500	73.8500	73.8500	-10.820%	16	646	-9.235%
2026-07-17	82.8100	82.8100	82.8100	82.8100	-2.347%	26	645	-19.056%
2026-07-16	84.8000	84.8000	84.8000	84.8000	+18.485%	1	671	-20.955%
2026-07-15	71.5700	71.5700	71.5700	71.5700	-6.322%	4	671	-6.343%
2026-07-14	76.4000	76.4000	76.4000	76.4000	-5.504%	3	671	-12.264%
2026-07-13	80.8500	81.0500	80.8500	80.8500	-1.053%	4	671	-17.093%
2026-07-10	81.7100	81.7100	81.7100	81.7100	+0.541%	1	671	-17.966%
2026-07-09	81.2700	81.2700	81.2700	81.2700	+0.271%	1	670	-17.522%
2026-07-07	78.6500	82.2000	78.6500	81.0500	+10.785%	8	670	-17.298%
2026-07-06	73.1600	73.1600	73.1600	73.1600	-8.664%	3	669	-8.379%
2026-07-01	76.9100	80.1000	76.9100	80.1000	+7.014%	31	672	-16.317%
2026-06-30	74.8500	74.8500	74.8500	74.8500	+1.698%	3	672	-10.448%
2026-06-25	73.6000	73.6000	73.6000	73.6000	+11.011%	1	672	-8.927%
2026-06-23	66.3000	66.3000	66.3000	66.3000	+2.000%	1	672	+1.101%
2026-06-18	65.0000	65.0000	65.0000	65.0000	+3.175%	4	669	+3.123%
2026-06-17	65.6000	65.6000	63.0000	63.0000	-6.819%	2	669	+6.397%
2026-06-16	69.4300	69.6300	67.1300	67.6100	-5.401%	23	669	-0.858%
2026-06-15	69.5000	71.9500	69.5000	71.4700	-2.002%	7	673	-6.212%
2026-06-10	72.9300	72.9300	72.9300	72.9300	+5.466%	1	673	-8.090%
2026-06-09	69.1500	69.1500	69.1500	69.1500	+2.825%	1	673	-3.066%
2026-06-08	67.2500	67.2500	67.2500	67.2500	+3.065%	2	673	-0.327%
2026-06-05	61.8500	65.5000	61.8500	65.2500	+5.259%	6	673	+2.728%
2026-06-04	60.9900	65.0100	60.9900	61.9900	+21.287%	36	677	+8.130%
2026-06-03	54.0000	54.5200	51.1100	51.1100	+4.200%	8	650	+31.149%
2026-06-02	50.1600	50.1600	49.0500	49.0500	-7.278%	10	651	+36.656%
2026-06-01	52.9000	52.9000	52.9000	52.9000	+5.800%	1	661	+26.711%
2026-05-29	52.8300	52.8300	50.0000	50.0000	-8.592%	51	661	+34.060%
2026-05-28	55.0500	55.0500	54.3000	54.7000	+9.729%	4	661	+22.541%
2026-05-26	50.2500	50.2500	49.5500	49.8500	-10.213%	7	660	+34.463%
2026-05-22	52.6600	56.2500	52.6600	55.5200	+6.503%	13	653	+20.731%
2026-05-21	52.1300	52.1300	52.1300	52.1300	-1.642%	3	649	+28.582%
2026-05-20	57.5000	57.5000	52.3500	53.0000	-10.924%	9	649	+26.472%
2026-05-19	59.5400	60.7100	59.5000	59.5000	+2.480%	5	644	+12.655%
2026-05-18	55.0000	58.0600	53.9500	58.0600	-6.355%	73	644	+15.450%
2026-05-15	62.0000	62.0000	62.0000	62.0000	-4.173%	1	644	+8.113%
2026-05-14	63.0100	64.7000	61.5400	64.7000	-0.154%	6	591	+3.601%
2026-05-13	61.0000	66.2000	61.0000	64.8000	+5.882%	20	587	+3.441%
2026-05-12	52.4500	63.2500	52.1200	61.2000	+17.129%	56	587	+9.526%
2026-05-11	49.8000	52.3500	49.4300	52.2500	+8.877%	8	587	+28.287%
2026-05-08	45.0000	47.9900	44.5000	47.9900	+14.153%	40	583	+39.675%
2026-05-07	42.0400	42.0400	42.0400	42.0400	+4.577%	2	593	+59.443%
2026-05-05	45.0800	45.0800	39.8900	40.2000	-7.266%	4	593	+66.741%
2026-05-04	43.3500	43.3500	43.3500	43.3500	-1.701%	10	593	+54.625%
2026-05-01	43.7000	44.1000	43.7000	44.1000	+0.114%	30	578	+51.995%
2026-04-30	42.3300	44.0500	42.3300	44.0500	-1.344%	10	578	+52.168%
2026-04-29	44.8300	44.8300	43.7000	44.6500	+2.928%	8	578	+50.123%
2026-04-28	38.5600	45.0000	38.5600	43.3800	+16.300%	40	577	+54.518%
2026-04-24	36.1500	37.3000	35.9800	37.3000	+2.897%	5	547	+79.705%
2026-04-22	38.6000	39.0200	36.2500	36.2500	+5.133%	15	546	+84.910%
2026-04-21	36.2500	38.0000	33.9800	34.4800	+33.179%	51	540	+94.403%
2026-04-17	26.0500	26.2500	25.6600	25.8900	+29.450%	18	540	+158.903%
2026-04-09	20.0000	20.0000	20.0000	20.0000	-14.712%	2	545	+235.150%
2026-04-07	20.9800	23.4500	20.6600	23.4500	+51.290%	90	546	+185.842%
2026-04-06	15.5000	15.5000	15.5000	15.5000	+12.645%	1	504	+332.452%
2026-04-01	13.6200	13.7600	13.6200	13.7600	+18.621%	2	504	+387.137%
2026-03-30	11.2000	11.6000	11.2000	11.6000	-3.091%	36	504	+477.845%
2026-03-27	12.0500	12.0500	11.9700	11.9700	-8.416%	3	504	+459.983%
2026-03-26	13.4000	14.0500	13.0700	13.0700	-2.825%	20	504	+412.854%
2026-03-25	13.8500	13.8500	13.4500	13.4500	-3.929%	2	508	+398.364%
2026-03-24	13.0000	14.1500	13.0000	14.0000	+1.818%	25	508	+378.786%
2026-03-23	15.3500	15.3500	13.7500	13.7500	-12.141%	23	496	+387.491%
2026-03-20	16.6600	16.6600	15.6500	15.6500	-12.570%	23	516	+328.307%
2026-03-17	17.6800	17.9000	17.6800	17.9000	-0.279%	2	496	+274.469%
2026-03-16	17.9500	17.9500	17.9500	17.9500	+3.042%	1	495	+273.426%
2026-03-13	17.1000	17.5500	17.1000	17.4200	+7.200%	5	495	+284.788%
2026-03-12	18.3500	18.7500	16.2500	16.2500	-12.162%	9	498	+312.492%
2026-03-10	18.4500	18.5000	18.4500	18.5000	+4.697%	4	499	+262.324%
2026-03-09	17.6700	17.6700	17.6700	17.6700	-5.407%	1	499	+279.344%
2026-03-06	18.6800	18.6800	18.6800	18.6800	-7.980%	1	500	+258.833%
2026-03-03	20.3000	20.3000	20.3000	20.3000	+5.018%	2	500	+230.197%
2026-02-27	19.3300	19.3300	19.3300	19.3300	-15.773%	1	500	+246.767%
2026-02-26	22.9500	22.9500	22.9500	22.9500	+21.945%	2	500	+192.070%
2026-02-12	17.2100	18.8200	17.2100	18.8200	+5.968%	2	500	+256.164%
2026-02-11	15.8800	17.7700	15.8800	17.7600	+8.227%	14	498	+277.421%
2026-02-10	16.4100	16.4100	16.4100	16.4100	-11.297%	1	499	+308.470%
2026-02-03	18.5000	18.5000	18.5000	18.5000	-8.867%	1	499	+262.324%
2026-02-02	19.5500	20.3000	19.5500	20.3000	-13.174%	11	498	+230.197%
2026-01-28	21.0000	23.3800	21.0000	23.3800	+19.286%	14	498	+186.698%
2026-01-27	22.9700	23.4500	19.5000	19.6000	-55.896%	16	498	+241.990%
2026-01-26	44.4400	44.4400	44.4400	44.4400	-5.447%	1	496	+50.833%
2026-01-23	47.0000	47.0000	47.0000	47.0000	-0.318%	1	495	+42.617%
2026-01-22	47.0600	47.1500	47.0600	47.1500	+10.112%	4	495	+42.163%
2026-01-21	44.3000	44.3000	42.8200	42.8200	+6.043%	9	498	+56.539%
2026-01-20	38.4500	40.3800	38.1300	40.3800	+1.432%	3	500	+65.998%
2026-01-15	39.8100	39.8100	39.8100	39.8100	+3.403%	7	499	+68.375%
2026-01-13	39.4500	39.7000	38.5000	38.5000	-12.301%	18	499	+74.104%
2026-01-09	43.7000	44.2000	43.7000	43.9000	-2.444%	50	489	+52.688%
2026-01-07	45.0000	45.0000	45.0000	45.0000	-2.386%	1	441	+48.956%
2026-01-06	46.1000	46.1000	46.1000	46.1000	+12.439%	10	441	+45.401%
2025-12-30	41.0000	41.0000	41.0000	41.0000	+6.218%	3	431	+63.488%
2025-12-29	38.6000	38.6000	38.6000	38.6000	-1.656%	6	431	+73.653%
2025-12-26	38.7500	39.2500	38.7500	39.2500	+7.240%	12	431	+70.777%
2025-12-24	37.0000	37.0000	36.6000	36.6000	-0.786%	2	420	+83.142%
2025-12-23	36.8900	36.8900	36.8900	36.8900	-8.711%	2	420	+81.702%
2025-12-17	41.4000	41.4000	40.4100	40.4100	-6.782%	2	421	+65.875%
2025-12-16	43.3500	43.3500	43.3500	43.3500	-4.830%	1	421	+54.625%
2025-12-12	47.0000	47.0000	45.5500	45.5500	+17.548%	2	420	+47.157%
2025-12-10	38.0000	38.7500	38.0000	38.7500	+1.440%	2	419	+72.981%
2025-12-09	38.2000	38.2000	38.2000	38.2000	-7.237%	1	419	+75.471%
2025-12-05	41.1800	41.1800	41.1800	41.1800	+2.209%	1	418	+62.773%
2025-12-01	40.2900	40.2900	40.2900	40.2900	-5.864%	1	418	+66.369%
2025-11-26	40.6800	42.8000	40.6800	42.8000	+9.603%	3	420	+56.612%
2025-11-25	39.0500	39.0500	39.0500	39.0500	+6.986%	1	420	+71.652%
2025-11-24	37.0000	37.0000	36.5000	36.5000	+0.027%	2	420	+83.644%
2025-11-21	36.4900	36.4900	36.4900	36.4900	+0.801%	1	419	+83.694%
2025-11-20	36.2000	36.2000	36.2000	36.2000	+2.405%	1	418	+85.166%
2025-11-19	34.6300	35.3500	34.6300	35.3500	+1.000%	2	418	+89.618%
2025-11-18	36.8800	36.8800	35.0000	35.0000	-16.667%	2	418	+91.514%
2025-11-17	42.0000	42.0000	42.0000	42.0000	+4.974%	1	417	+59.595%
2025-11-14	40.4500	40.4500	40.0100	40.0100	-13.210%	2	417	+67.533%
2025-11-13	48.0400	48.0400	46.1000	46.1000	+7.459%	3	417	+45.401%
2025-11-11	42.9000	42.9000	42.9000	42.9000	+7.789%	1	418	+56.247%
2025-11-10	41.4000	41.4000	39.8000	39.8000	+4.737%	10	418	+68.417%
2025-11-07	39.6400	39.6400	38.0000	38.0000	-16.484%	5	414	+76.395%
2025-11-04	46.4500	46.4500	45.5000	45.5000	-9.000%	2	409	+47.319%
2025-10-31	51.1000	51.4600	50.0000	50.0000	-2.114%	4	408	+34.060%
2025-10-30	50.7100	54.5200	50.7100	51.0800	-8.737%	5	409	+31.226%
2025-10-29	59.0000	59.0000	55.9700	55.9700	-9.726%	5	410	+19.761%
2025-10-28	65.9200	66.0000	59.2500	62.0000	+3.351%	64	407	+8.113%
2025-10-27	59.9900	59.9900	59.9900	59.9900	-3.039%	1	380	+11.735%
2025-10-24	61.9000	61.9000	59.6000	61.8700	+3.983%	12	380	+8.340%
2025-10-23	57.6000	60.3000	57.6000	59.5000	0.000%	27	381	+12.655%
2025-10-22	60.1000	60.1000	59.5000	59.5000	-2.778%	9	370	+12.655%
2025-10-20	62.6000	62.6000	61.2000	61.2000	+8.223%	15	371	+9.526%
2025-10-17	57.0900	57.0900	56.4500	56.5500	-6.063%	6	371	+18.532%
2025-10-16	60.2000	60.2000	60.2000	60.2000	+0.250%	10	368	+11.346%
2025-10-15	57.4000	60.0500	57.4000	60.0500	+3.713%	22	368	+11.624%
2025-10-14	56.2000	57.9000	56.2000	57.9000	-0.856%	10	357	+15.769%
2025-10-13	57.3000	58.4000	57.3000	58.4000	-2.178%	2	357	+14.777%
2025-10-10	59.0000	59.7000	59.0000	59.7000	-7.399%	6	357	+12.278%
2025-10-08	63.8000	65.2500	63.8000	64.4700	+10.507%	8	353	+3.971%
2025-10-07	57.3500	58.3400	57.3500	58.3400	+2.531%	2	352	+14.895%
2025-10-06	57.6000	57.6500	56.9000	56.9000	-1.301%	3	352	+17.803%
2025-10-03	59.0000	60.0000	57.6500	57.6500	+6.858%	5	351	+16.271%
2025-10-02	53.9500	53.9500	53.9500	53.9500	+9.432%	3	351	+24.245%
2025-10-01	49.3000	49.3000	49.3000	49.3000	-0.061%	1	351	+35.963%
2025-09-29	49.3300	49.3300	49.3300	49.3300	-1.340%	6	351	+35.881%
2025-09-26	50.0000	50.0000	50.0000	50.0000	-2.439%	1	351	+34.060%
2025-09-25	50.5000	51.2500	49.8000	51.2500	-4.687%	8	351	+30.790%
2025-09-24	54.0000	54.0000	53.5900	53.7700	+3.305%	8	354	+24.661%
2025-09-23	50.0000	52.0500	50.0000	52.0500	+7.541%	2	354	+28.780%
2025-09-22	45.1500	48.4000	45.1500	48.4000	+6.561%	4	355	+38.492%
2025-09-19	45.4200	45.4200	45.4200	45.4200	+0.933%	2	356	+47.578%
2025-09-18	46.5000	46.5000	45.0000	45.0000	-3.682%	3	356	+48.956%
2025-09-17	46.7200	46.7200	46.7200	46.7200	-14.275%	1	356	+43.472%
2025-09-12	55.6200	55.6200	54.5000	54.5000	+0.368%	2	356	+22.991%
2025-09-11	50.5600	56.6000	50.5500	54.3000	+9.256%	16	356	+23.444%
2025-09-10	48.8000	49.7500	47.2100	49.7000	-1.817%	4	367	+34.869%
2025-09-09	42.1000	51.6900	42.1000	50.6200	+33.562%	11	368	+32.418%
2025-09-08	38.0000	38.2000	37.7000	37.9000	+10.657%	8	370	+76.860%
2025-09-05	34.2000	34.2500	34.2000	34.2500	+4.836%	3	371	+95.708%
2025-09-03	32.6700	32.6700	32.6700	32.6700	-8.615%	15	371	+105.173%
2025-09-02	35.7500	35.7500	35.7500	35.7500	+2.967%	1	359	+87.497%
2025-08-29	34.7200	34.7200	34.7200	34.7200	+9.045%	1	359	+93.059%
2025-08-28	31.8400	31.8400	31.8400	31.8400	-11.260%	2	359	+110.521%
2025-08-26	35.8900	35.8900	35.8800	35.8800	+3.460%	2	359	+86.817%
2025-08-25	34.4300	34.6800	34.4300	34.6800	-2.310%	3	359	+93.281%
2025-08-21	35.5000	35.5000	35.5000	35.5000	+0.852%	1	359	+88.817%
2025-08-20	35.2000	35.2000	35.2000	35.2000	+2.654%	1	360	+90.426%
2025-08-19	34.2900	34.2900	34.2900	34.2900	-10.935%	1	360	+95.480%
2025-08-18	38.0500	40.3300	38.0500	38.5000	+4.762%	10	359	+74.104%
2025-08-15	35.5000	37.7600	35.5000	36.7500	+40.267%	11	357	+82.395%
2025-08-14	26.2000	26.2000	26.2000	26.2000	+0.769%	1	362	+155.840%
2025-08-13	25.4000	26.0000	25.4000	26.0000	+16.175%	11	362	+157.808%
2025-08-12	22.0000	22.5000	22.0000	22.3800	+6.775%	6	362	+199.508%
2025-08-11	22.2000	22.2000	20.9600	20.9600	+18.754%	2	364	+219.800%
2025-08-07	17.3500	17.6500	17.3500	17.6500	-4.595%	2	364	+279.773%
2025-08-06	18.6500	18.6500	18.5000	18.5000	-4.145%	2	365	+262.324%
2025-08-05	18.2600	19.6000	18.2600	19.3000	+14.949%	6	363	+247.306%
2025-08-04	15.0000	16.7900	15.0000	16.7900	+2.943%	3	363	+299.226%
2025-08-01	17.8300	17.8300	16.3100	16.3100	-12.075%	11	363	+310.975%
2025-07-31	20.4000	20.4000	18.5000	18.5500	-14.516%	14	360	+261.348%
2025-07-30	21.8000	21.8000	20.7700	21.7000	-9.771%	7	358	+208.894%
2025-07-29	23.0500	24.0700	23.0500	24.0500	-23.163%	7	357	+178.711%
2025-07-28	32.8500	32.8500	31.3000	31.3000	-4.135%	6	356	+114.153%
2025-07-25	32.6000	33.8800	32.6000	32.6500	+5.323%	10	351	+105.299%
2025-07-24	33.5500	33.5500	31.0000	31.0000	-13.889%	9	349	+116.226%
2025-07-23	33.3500	36.0000	33.3500	36.0000	+12.500%	31	345	+86.194%
2025-07-22	33.6000	33.6000	32.0000	32.0000	0.000%	2	335	+109.469%
2025-07-21	32.7500	32.8500	32.0000	32.0000	-2.290%	5	337	+109.469%
2025-07-18	32.7500	32.7500	32.7500	32.7500	-2.530%	1	335	+104.672%
2025-07-17	33.4000	33.6000	33.4000	33.6000	-2.609%	2	335	+99.494%
2025-07-15	34.6500	34.6500	34.1500	34.5000	-7.133%	25	335	+94.290%
2025-07-11	36.8000	37.2000	36.8000	37.1500	+1.697%	5	312	+80.431%
2025-07-10	36.5300	36.5300	36.5300	36.5300	-1.404%	1	310	+83.493%
2025-07-09	37.4100	37.4100	36.7200	37.0500	-14.037%	3	310	+80.918%
2025-07-02	43.1000	43.1000	43.1000	43.1000	-2.928%	1	311	+55.522%
2025-06-30	44.4000	44.4000	44.4000	44.4000	+8.770%	1	310	+50.968%
2025-06-26	40.8200	40.8200	40.8200	40.8200	+1.341%	1	310	+64.209%
2025-06-25	40.2800	40.2800	40.2800	40.2800	-2.280%	1	309	+66.410%
2025-06-24	41.2200	41.2200	41.2200	41.2200	-1.151%	1	309	+62.615%
2025-06-20	44.0000	44.0000	41.7000	41.7000	-8.049%	4	309	+60.743%
2025-06-18	45.3500	45.3500	45.3500	45.3500	-1.413%	2	310	+47.806%
2025-06-17	47.6000	47.6100	46.0000	46.0000	-11.453%	226	310	+45.717%
2025-06-13	49.1800	51.9500	48.9500	51.9500	+3.900%	68	159	+29.028%
2025-06-12	50.0000	50.0000	50.0000	50.0000	+3.648%	1	184	+34.060%
2025-06-11	46.5000	48.2400	46.5000	48.2400	+11.024%	2	185	+38.951%
2025-06-09	45.0800	45.0800	43.4500	43.4500	+2.670%	2	186	+54.269%
2025-06-06	42.2800	42.3200	42.2800	42.3200	+2.718%	4	187	+58.388%
2025-06-05	41.2000	41.2000	41.2000	41.2000	-17.666%	2	188	+62.694%
2025-06-02	51.7200	51.7200	49.4100	50.0400	+7.938%	3	190	+33.953%
2025-05-30	49.3500	49.3500	46.3600	46.3600	+3.830%	6	189	+44.586%
2025-05-29	46.0800	46.0800	44.6500	44.6500	-7.269%	2	188	+50.123%
2025-05-28	47.5000	48.1500	47.5000	48.1500	+10.690%	2	190	+39.211%
2025-05-27	45.2000	45.2000	43.5000	43.5000	-4.290%	2	190	+54.092%
2025-05-23	46.3100	46.7500	45.4500	45.4500	-10.000%	14	185	+47.481%
2025-05-22	45.0000	50.5000	45.0000	50.5000	+2.768%	7	185	+32.733%
2025-05-21	51.0000	52.2400	49.0600	49.1400	-14.241%	9	186	+36.406%
2025-05-20	55.9600	59.4000	55.9600	57.3000	+3.243%	10	184	+16.981%
2025-05-19	53.1000	55.5000	53.0600	55.5000	+17.510%	14	179	+20.775%
2025-05-16	45.0300	52.4000	40.8000	47.2300	+14.110%	20	175	+41.923%
2025-05-15	30.0000	41.3900	29.9500	41.3900	-9.332%	55	173	+61.947%
2025-05-14	51.9400	51.9400	45.6500	45.6500	-4.097%	23	137	+46.835%
2025-05-13	60.2500	60.2500	46.8300	47.6000	-41.674%	104	126	+40.819%
2025-05-12	83.2200	83.7000	80.2000	81.6100	+2.140%	66	106	-17.865%
2025-05-09	83.2000	83.2000	78.3500	79.9000	-6.110%	52	55	-16.108%
2025-05-08	85.0400	85.1000	84.1500	85.1000	-0.700%	4	47	-21.234%
2025-05-07	85.4400	85.7000	83.2800	85.7000	-4.353%	10	46	-21.785%
2025-05-06	92.0000	92.2000	86.8500	89.6000	-7.448%	14	41	-25.190%
2025-05-05	97.0000	97.0000	96.8100	96.8100	+7.567%	2	28	-30.761%
2025-05-02	88.8500	93.5000	88.8500	90.0000	-2.323%	20	28	-25.522%
2025-05-01	92.6900	92.6900	92.1000	92.1400	-5.932%	4	20	-27.252%
2025-04-25	93.6000	98.6000	93.6000	97.9500	-6.776%	68	18	-31.567%
2025-04-24	105.0700	105.0700	105.0700	105.0700	0.000%	1	1	-36.204%