Dark

UNH20270617C410
UNH Jun 17 2027 410.00 Call (UNH270617C00410000)
option OPRA

EOD

Aug 5, 2026

52.81-0.132%(-0.07)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	48.8500	53.3000	48.8500	52.8100	-0.132%	11	796	0.000%
2026-08-04	54.8500	54.8500	51.7000	52.8800	-6.341%	32	792	-0.132%
2026-08-03	56.4600	56.4600	56.4600	56.4600	-5.711%	1	781	-6.465%
2026-07-30	59.8800	59.8800	59.8800	59.8800	-10.077%	1	781	-11.807%
2026-07-28	60.3600	66.5900	60.3600	66.5900	+11.728%	6	782	-20.694%
2026-07-27	58.1500	59.6000	58.1500	59.6000	-4.211%	4	782	-11.393%
2026-07-24	62.3500	62.3500	62.2200	62.2200	-2.016%	10	783	-15.124%
2026-07-23	64.9000	64.9000	63.5000	63.5000	-11.867%	6	774	-16.835%
2026-07-22	72.0000	72.0500	72.0000	72.0500	+0.237%	2	774	-26.704%
2026-07-17	69.0500	71.8800	69.0500	71.8800	+6.190%	4	774	-26.530%
2026-07-16	85.5500	85.5500	67.6900	67.6900	+7.155%	10	773	-21.983%
2026-07-15	63.1700	63.1700	63.1700	63.1700	-6.636%	1	773	-16.400%
2026-07-14	67.8600	67.8600	67.6600	67.6600	-1.942%	5	773	-21.948%
2026-07-13	69.0000	69.0000	69.0000	69.0000	+12.378%	1	775	-23.464%
2026-07-06	66.7100	66.7100	61.4000	61.4000	-11.464%	16	776	-13.990%
2026-07-02	69.2100	69.7500	69.2100	69.3500	+1.138%	3	767	-23.850%
2026-07-01	63.7900	69.0500	63.7900	68.5700	+11.009%	8	767	-22.984%
2026-06-30	63.1000	63.1000	61.7000	61.7700	-8.961%	9	764	-14.505%
2026-06-26	69.5900	69.5900	67.8500	67.8500	+9.541%	3	760	-22.167%
2026-06-25	63.3500	63.3800	61.5000	61.9400	+6.793%	11	760	-14.740%
2026-06-23	56.4500	58.0000	56.4500	58.0000	+0.069%	3	759	-8.948%
2026-06-22	58.3300	58.3300	57.9600	57.9600	+6.368%	3	761	-8.885%
2026-06-18	54.4900	54.4900	54.4900	54.4900	-5.070%	1	761	-3.083%
2026-06-17	57.5000	57.5000	57.4000	57.4000	+0.631%	8	761	-7.997%
2026-06-16	59.2200	59.2200	57.0400	57.0400	-2.662%	40	761	-7.416%
2026-06-15	58.6000	58.6000	58.6000	58.6000	+1.718%	1	758	-9.881%
2026-06-12	57.6100	57.6100	57.6100	57.6100	+1.159%	2	758	-8.332%
2026-06-11	56.9500	56.9500	56.9500	56.9500	-7.398%	10	758	-7.270%
2026-06-09	60.1200	62.1100	60.1200	61.5000	+6.273%	16	758	-14.130%
2026-06-08	55.6400	57.8700	55.6400	57.8700	+7.206%	7	759	-8.744%
2026-06-05	54.3300	56.2500	53.9800	53.9800	+1.352%	50	755	-2.167%
2026-06-04	54.0000	54.0000	51.9400	53.2600	+28.492%	5	744	-0.845%
2026-06-02	40.7800	41.6800	40.7800	41.4500	-2.471%	9	745	+27.407%
2026-05-29	42.5000	42.5000	42.5000	42.5000	-2.299%	3	747	+24.259%
2026-05-28	44.9000	44.9000	43.5000	43.5000	+1.163%	3	744	+21.402%
2026-05-27	43.0000	43.0000	43.0000	43.0000	+3.890%	1	741	+22.814%
2026-05-26	40.1000	41.3900	40.1000	41.3900	-12.309%	25	740	+27.591%
2026-05-22	47.3500	47.3500	47.0500	47.2000	+3.850%	19	741	+11.886%
2026-05-20	45.4500	45.4500	45.4500	45.4500	-10.000%	1	742	+16.194%
2026-05-19	50.5000	50.5000	50.5000	50.5000	+8.137%	2	743	+4.574%
2026-05-18	46.4600	46.7000	45.8600	46.7000	-7.708%	3	743	+13.084%
2026-05-15	52.1900	52.1900	50.6000	50.6000	-5.773%	3	743	+4.368%
2026-05-14	53.3900	53.7000	53.3900	53.7000	-1.432%	12	743	-1.657%
2026-05-13	50.4600	55.0000	50.4600	54.4800	+11.892%	21	742	-3.065%
2026-05-12	44.0000	48.6900	44.0000	48.6900	+11.803%	12	742	+8.462%
2026-05-11	42.0000	43.5500	42.0000	43.5500	+14.605%	6	742	+21.263%
2026-05-08	38.0000	38.0000	38.0000	38.0000	+7.042%	1	737	+38.974%
2026-05-04	34.2300	35.5000	34.2300	35.5000	-0.056%	2	736	+48.761%
2026-05-01	35.1200	36.1300	35.1200	35.5200	-2.578%	4	734	+48.677%
2026-04-30	36.4600	36.4600	36.4600	36.4600	-1.725%	1	734	+44.844%
2026-04-29	36.9500	37.1000	36.9500	37.1000	+2.063%	2	734	+42.345%
2026-04-28	34.3400	36.8500	34.3400	36.3500	+19.180%	5	732	+45.282%
2026-04-27	30.6500	30.6500	30.5000	30.5000	+0.594%	4	730	+73.148%
2026-04-24	30.3000	30.3300	30.3000	30.3200	-1.044%	22	730	+74.175%
2026-04-22	31.5000	32.0000	30.6400	30.6400	+11.703%	11	729	+72.356%
2026-04-21	30.7700	30.7700	27.4300	27.4300	+35.792%	13	726	+92.526%
2026-04-20	19.8400	20.2000	19.8400	20.2000	-2.791%	2	726	+161.436%
2026-04-17	20.5900	21.2800	20.5900	20.7800	+15.125%	29	725	+154.139%
2026-04-15	18.0500	18.0500	18.0500	18.0500	-1.096%	5	727	+192.576%
2026-04-14	18.2500	18.2500	18.2500	18.2500	+11.348%	4	727	+189.370%
2026-04-10	16.3900	16.3900	16.3900	16.3900	+1.173%	1	728	+222.209%
2026-04-09	15.9500	16.2000	15.9500	16.2000	0.000%	2	728	+225.988%
2026-04-08	16.2000	16.2000	16.2000	16.2000	-16.495%	1	727	+225.988%
2026-04-07	15.6500	19.4000	15.6500	19.4000	+103.141%	64	726	+172.216%
2026-03-30	9.2000	9.5500	9.1500	9.5500	-4.020%	297	726	+452.984%
2026-03-27	9.9500	9.9500	9.9500	9.9500	-8.716%	1	857	+430.754%
2026-03-26	10.9400	10.9400	10.9000	10.9000	-4.720%	2	858	+384.495%
2026-03-24	11.3700	11.4400	11.3700	11.4400	-13.333%	2	857	+361.626%
2026-03-20	13.1500	13.2000	13.1500	13.2000	-7.368%	5	858	+300.076%
2026-03-19	14.2500	14.2500	14.2500	14.2500	0.000%	7	853	+270.596%
2026-03-18	14.2500	14.2500	14.2500	14.2500	-1.656%	1	853	+270.596%
2026-03-17	15.2500	15.2500	14.4900	14.4900	-3.400%	6	854	+264.458%
2026-03-16	15.0000	15.0000	15.0000	15.0000	+3.093%	1	852	+252.067%
2026-03-13	14.2400	14.5500	14.2400	14.5500	-3.642%	3	852	+262.955%
2026-03-10	15.1000	15.1000	15.1000	15.1000	-9.255%	2	852	+249.735%
2026-03-05	16.6400	16.6400	16.6400	16.6400	+0.544%	5	852	+217.368%
2026-03-04	17.5000	17.5000	16.5500	16.5500	+11.074%	13	852	+219.094%
2026-02-10	14.6000	14.9000	14.6000	14.9000	+2.055%	6	852	+254.430%
2026-02-09	14.7000	14.7000	14.6000	14.6000	+4.286%	2	855	+261.712%
2026-02-06	12.2000	14.0100	12.2000	14.0000	-4.437%	3	855	+277.214%
2026-02-04	15.0000	15.4000	14.6500	14.6500	-6.390%	59	855	+260.478%
2026-02-03	15.6500	15.6500	15.6500	15.6500	-5.036%	3	829	+237.444%
2026-02-02	16.4800	16.4800	16.4800	16.4800	-6.204%	1	826	+220.449%
2026-01-30	17.5700	17.5700	17.5700	17.5700	-5.639%	14	825	+200.569%
2026-01-29	18.8300	19.7300	18.6200	18.6200	-2.000%	8	825	+183.620%
2026-01-28	18.5900	19.0000	18.5900	19.0000	+13.433%	3	832	+177.947%
2026-01-27	16.6000	16.7500	16.6000	16.7500	-55.393%	7	832	+215.284%
2026-01-26	36.9200	37.9500	36.9200	37.5500	-6.242%	22	832	+40.639%
2026-01-23	40.1000	40.1000	40.0500	40.0500	+6.800%	2	844	+31.860%
2026-01-21	36.8500	37.5000	36.8500	37.5000	+16.387%	6	844	+40.827%
2026-01-16	32.2200	32.2200	32.2200	32.2200	-6.473%	1	844	+63.904%
2026-01-15	34.4000	34.4500	34.4000	34.4500	-1.571%	2	844	+53.295%
2026-01-14	35.0000	35.0000	35.0000	35.0000	+6.093%	5	844	+50.886%
2026-01-13	33.3500	34.0000	32.4500	32.9900	-3.819%	20	844	+60.079%
2026-01-12	34.3000	34.3000	34.3000	34.3000	-8.777%	1	838	+53.965%
2026-01-09	36.1000	37.6000	36.1000	37.6000	-8.649%	11	838	+40.452%
2026-01-06	41.1200	41.1600	41.1200	41.1600	+14.652%	2	833	+28.304%
2026-01-05	35.9000	35.9000	35.9000	35.9000	-0.278%	5	831	+47.103%
2026-01-02	36.2500	36.2500	36.0000	36.0000	+11.732%	2	831	+46.694%
2025-12-31	33.8000	33.8000	32.2200	32.2200	-6.609%	3	831	+63.904%
2025-12-30	34.5000	34.5000	34.5000	34.5000	+5.991%	2	831	+53.072%
2025-12-29	33.4000	33.4000	32.5000	32.5500	-1.064%	4	831	+62.243%
2025-12-26	33.3000	33.3000	32.9000	32.9000	+4.213%	9	831	+60.517%
2025-12-24	31.5700	31.5700	31.5700	31.5700	+1.577%	4	827	+67.279%
2025-12-22	33.4000	33.4000	31.0800	31.0800	-10.946%	2	827	+69.916%
2025-12-17	35.4000	35.4000	34.9000	34.9000	-3.565%	2	828	+51.318%
2025-12-16	36.1900	36.1900	36.1900	36.1900	-7.442%	1	829	+45.924%
2025-12-15	39.1000	39.1000	39.1000	39.1000	-3.361%	1	828	+35.064%
2025-12-12	40.4600	40.4600	40.4600	40.4600	+7.094%	1	828	+30.524%
2025-12-11	37.7800	37.7800	37.7800	37.7800	+16.246%	1	828	+39.783%
2025-12-10	32.5000	32.5000	32.5000	32.5000	-1.961%	1	828	+62.492%
2025-12-08	33.9000	33.9000	33.1500	33.1500	-10.041%	14	828	+59.306%
2025-12-04	36.8500	36.8500	36.8500	36.8500	-4.410%	1	828	+43.311%
2025-12-03	37.4000	38.5500	37.4000	38.5500	+16.818%	25	828	+36.991%
2025-12-02	33.0000	33.0000	33.0000	33.0000	-1.493%	5	828	+60.030%
2025-12-01	33.5000	33.5000	33.5000	33.5000	+14.413%	1	828	+57.642%
2025-11-19	29.5000	30.1500	29.2800	29.2800	-1.081%	36	828	+80.362%
2025-11-18	29.6000	29.6000	29.6000	29.6000	-19.805%	1	820	+78.412%
2025-11-17	37.0000	37.0000	36.9100	36.9100	+5.457%	2	820	+43.078%
2025-11-14	35.0000	35.0000	35.0000	35.0000	+4.415%	1	821	+50.886%
2025-11-07	33.8500	33.8500	33.5200	33.5200	-12.708%	3	821	+57.548%
2025-11-03	38.4000	38.4000	38.4000	38.4000	-10.070%	3	818	+37.526%
2025-10-31	42.6500	42.7000	42.6500	42.7000	-6.030%	10	818	+23.677%
2025-10-30	45.4500	48.6000	45.0100	45.4400	-5.726%	6	818	+16.219%
2025-10-29	50.5500	50.5500	48.2000	48.2000	-16.897%	4	817	+9.564%
2025-10-28	55.3000	58.0000	54.0000	58.0000	+11.196%	3	817	-8.948%
2025-10-27	53.2500	53.2500	52.1600	52.1600	-2.176%	2	820	+1.246%
2025-10-24	53.3200	53.3200	53.3200	53.3200	-7.027%	1	820	-0.956%
2025-10-21	57.3500	57.3500	57.3500	57.3500	+6.797%	5	820	-7.916%
2025-10-20	53.8500	53.8500	53.7000	53.7000	+4.475%	2	820	-1.657%
2025-10-17	50.9000	51.4000	50.9000	51.4000	+0.784%	23	820	+2.743%
2025-10-16	54.8000	54.8000	51.0000	51.0000	-3.354%	2	820	+3.549%
2025-10-15	52.1300	52.7700	52.1300	52.7700	+2.466%	2	820	+0.076%
2025-10-13	51.2500	51.5000	51.2500	51.5000	+2.488%	22	820	+2.544%
2025-10-10	46.5600	50.2500	46.5600	50.2500	-10.983%	151	807	+5.095%
2025-10-09	56.4500	56.4500	56.4500	56.4500	+11.561%	2	747	-6.448%
2025-10-07	50.6000	50.6000	50.6000	50.6000	+0.297%	1	747	+4.368%
2025-10-06	50.4500	50.4500	50.4500	50.4500	-0.493%	1	747	+4.678%
2025-10-03	50.7000	50.7000	50.7000	50.7000	+6.804%	1	749	+4.162%
2025-10-02	47.4700	47.4700	47.4700	47.4700	+8.503%	1	749	+11.249%
2025-10-01	43.7500	43.7500	43.7500	43.7500	-0.228%	7	748	+20.709%
2025-09-30	43.8500	43.8500	43.8500	43.8500	+2.095%	1	748	+20.433%
2025-09-29	43.5000	43.5000	42.5000	42.9500	-7.535%	36	748	+22.957%
2025-09-24	46.4500	46.4500	46.4500	46.4500	+3.799%	5	746	+13.692%
2025-09-23	44.7500	44.7500	44.7500	44.7500	+12.720%	1	746	+18.011%
2025-09-18	41.5200	41.5200	39.7000	39.7000	-2.981%	2	747	+33.023%
2025-09-16	42.5000	43.0000	40.9200	40.9200	-10.850%	11	747	+29.057%
2025-09-15	46.0000	46.0000	45.9000	45.9000	-8.200%	2	746	+15.054%
2025-09-12	50.0000	50.0000	50.0000	50.0000	+0.806%	5	747	+5.620%
2025-09-11	49.6000	49.6000	49.6000	49.6000	+14.023%	1	747	+6.472%
2025-09-10	43.5000	43.5800	43.5000	43.5000	-1.472%	4	748	+21.402%
2025-09-09	38.1200	45.4500	37.9200	44.1500	+31.988%	62	746	+19.615%
2025-09-08	33.4400	33.4900	32.9500	33.4500	+10.214%	53	750	+57.877%
2025-09-05	31.2500	31.2500	30.3500	30.3500	+7.244%	3	750	+74.003%
2025-09-03	27.6000	29.0000	27.6000	28.3000	-4.068%	218	750	+86.608%
2025-08-29	29.5000	29.5000	29.5000	29.5000	-1.896%	1	580	+79.017%
2025-08-25	30.0700	30.0700	30.0700	30.0700	-1.378%	2	580	+75.624%
2025-08-21	30.5200	30.5200	30.4900	30.4900	+6.982%	4	582	+73.204%
2025-08-20	28.5000	28.5000	28.5000	28.5000	-2.730%	5	582	+85.298%
2025-08-19	31.0500	31.6500	29.3000	29.3000	-16.286%	9	582	+80.239%
2025-08-18	35.6900	35.6900	35.0000	35.0000	+7.560%	2	581	+50.886%
2025-08-15	30.0000	33.4000	29.2000	32.5400	+45.333%	58	580	+62.293%
2025-08-13	22.3900	22.3900	22.3900	22.3900	+22.016%	1	604	+135.864%
2025-08-11	18.7500	18.7500	18.3000	18.3500	+9.683%	7	603	+187.793%
2025-08-08	16.7300	16.7300	16.7300	16.7300	-1.006%	20	603	+215.660%
2025-08-06	16.1300	16.9000	16.1300	16.9000	-0.588%	3	603	+212.485%
2025-08-05	15.4500	17.0000	15.4500	17.0000	+19.718%	5	605	+210.647%
2025-08-04	14.3000	14.3000	13.8500	14.2000	+7.985%	3	607	+271.901%
2025-08-01	15.1100	16.1500	13.1500	13.1500	-15.974%	5	605	+301.597%
2025-07-31	16.0000	16.5500	15.6500	15.6500	-12.570%	7	606	+237.444%
2025-07-30	17.9000	17.9000	17.9000	17.9000	-12.555%	122	606	+195.028%
2025-07-29	20.7000	23.8000	20.0200	20.4700	-25.833%	20	488	+157.987%
2025-07-28	28.9000	28.9000	27.6000	27.6000	+2.222%	6	474	+91.341%
2025-07-25	29.5500	29.5500	27.0000	27.0000	+0.746%	11	471	+95.593%
2025-07-24	29.6000	31.0000	26.8000	26.8000	-9.704%	31	469	+97.052%
2025-07-23	29.1500	29.7100	29.1500	29.6800	+3.343%	47	467	+77.931%
2025-07-22	30.2300	30.2300	28.0000	28.7200	+4.058%	31	422	+83.879%
2025-07-21	28.1500	28.1500	27.6000	27.6000	-3.967%	3	392	+91.341%
2025-07-18	29.4000	29.4000	28.0000	28.7400	-4.200%	43	390	+83.751%
2025-07-17	28.0000	30.0000	28.0000	30.0000	-3.846%	2	360	+76.033%
2025-07-15	31.2000	31.2000	31.2000	31.2000	-0.795%	1	360	+69.263%
2025-07-10	31.4500	31.4500	31.4500	31.4500	-2.147%	14	359	+67.917%
2025-07-09	32.1400	32.1400	32.1400	32.1400	+1.709%	1	345	+64.312%
2025-07-07	35.2000	35.2000	31.6000	31.6000	-15.733%	3	345	+67.120%
2025-07-03	37.5000	37.5000	37.5000	37.5000	-12.689%	2	344	+40.827%
2025-07-01	39.7000	42.9500	39.7000	42.9500	+22.365%	12	344	+22.957%
2025-06-26	35.1000	35.1000	35.1000	35.1000	-3.146%	1	334	+50.456%
2025-06-25	36.2400	36.2400	36.2400	36.2400	+3.072%	2	334	+45.723%
2025-06-23	35.0000	35.1600	34.0000	35.1600	-2.061%	4	332	+50.199%
2025-06-20	39.4000	39.4000	35.9000	35.9000	-12.118%	14	332	+47.103%
2025-06-17	40.9500	41.2500	40.8500	40.8500	-1.209%	305	333	+29.278%
2025-06-11	41.3500	41.3500	41.3500	41.3500	+4.419%	4	97	+27.715%
2025-06-09	39.6000	39.6000	39.6000	39.6000	-4.578%	5	93	+33.359%
2025-06-04	41.5000	41.5000	41.5000	41.5000	-1.425%	1	88	+27.253%
2025-06-02	42.1000	42.1000	42.1000	42.1000	+2.683%	1	88	+25.439%
2025-05-30	41.0000	41.0000	41.0000	41.0000	+0.613%	2	88	+28.805%
2025-05-28	43.2500	43.2500	40.5000	40.7500	+3.505%	4	88	+29.595%
2025-05-27	39.3700	39.3700	39.3700	39.3700	-3.458%	1	87	+34.138%
2025-05-22	40.7800	40.7800	40.7800	40.7800	-11.348%	2	86	+29.500%
2025-05-21	44.0000	46.0000	44.0000	46.0000	-13.371%	5	86	+14.804%
2025-05-20	51.5500	53.1000	51.5500	53.1000	+9.598%	3	86	-0.546%
2025-05-19	47.6800	48.4500	47.4700	48.4500	+12.544%	3	85	+8.999%
2025-05-16	39.5900	43.0500	37.2700	43.0500	+24.964%	16	87	+22.671%
2025-05-15	28.5700	36.2500	22.0500	34.4500	-15.439%	19	84	+53.295%
2025-05-14	45.1200	47.3500	40.0000	40.7400	-1.044%	14	77	+29.627%
2025-05-13	49.7000	49.7000	41.1700	41.1700	-43.190%	20	72	+28.273%
2025-05-12	72.9000	73.0400	72.4700	72.4700	+0.653%	3	69	-27.128%
2025-05-09	72.1300	72.6200	71.8300	72.0000	-4.787%	8	67	-26.653%
2025-05-08	75.6200	75.6200	75.6200	75.6200	-1.524%	1	67	-30.164%
2025-05-07	77.0000	77.2600	76.7900	76.7900	-6.354%	4	68	-31.228%
2025-05-06	82.0000	82.0000	82.0000	82.0000	-3.108%	1	67	-35.598%
2025-05-05	83.9800	88.1700	83.9600	84.6300	+4.727%	5	66	-37.599%
2025-05-02	81.5000	81.5000	78.4200	80.8100	-2.966%	36	61	-34.649%
2025-05-01	84.6400	84.6400	81.4400	83.2800	-4.877%	15	50	-36.587%
2025-04-30	85.1500	87.5500	85.1500	87.5500	+2.040%	4	47	-39.680%
2025-04-29	87.0000	87.0000	85.8000	85.8000	-6.729%	4	45	-38.450%
2025-04-25	84.0000	91.9900	83.0000	91.9900	0.000%	112	43	-42.592%