Dark

UNH20270617C430
UNH Jun 17 2027 430.00 Call (UNH270617C00430000)
option OPRA

EOD

Sep 24, 2026

24.41+9.217%(+2.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.4100	24.4100	24.4100	24.4100	+9.217%	1	945	0.000%
2026-09-23	22.1500	22.9800	21.0000	22.3500	-9.146%	8	945	+9.217%
2026-09-22	24.5600	24.6000	24.5600	24.6000	-2.574%	2	950	-0.772%
2026-09-21	23.9500	25.2500	23.9500	25.2500	+3.272%	13	950	-3.327%
2026-09-18	24.2000	24.5300	24.2000	24.4500	-7.736%	5	949	-0.164%
2026-09-17	25.8500	26.5000	25.7300	26.5000	+2.673%	34	951	-7.887%
2026-09-16	25.9300	26.5000	25.8100	25.8100	+0.820%	6	947	-5.424%
2026-09-15	25.6000	25.6000	25.6000	25.6000	-10.957%	1	945	-4.648%
2026-09-14	28.0500	28.7500	28.0500	28.7500	+17.347%	5	946	-15.096%
2026-09-11	24.5000	24.5000	24.5000	24.5000	-19.672%	1	942	-0.367%
2026-09-10	31.2500	31.2500	30.5000	30.5000	-4.239%	3	943	-19.967%
2026-09-09	27.4500	32.4000	27.4500	31.8500	-8.739%	15	943	-23.359%
2026-09-02	34.7800	34.9000	34.7800	34.9000	+6.891%	2	943	-30.057%
2026-09-01	32.6000	32.6500	32.5700	32.6500	-0.457%	3	943	-25.237%
2026-08-28	33.0400	33.6000	32.8000	32.8000	-0.606%	33	943	-25.579%
2026-08-27	33.6000	33.6000	33.0000	33.0000	-11.883%	3	915	-26.030%
2026-08-26	38.0500	39.0000	37.2500	37.4500	+8.708%	61	913	-34.820%
2026-08-25	35.2000	35.2000	34.4500	34.4500	-0.434%	22	881	-29.144%
2026-08-24	34.4000	34.6000	34.4000	34.6000	+8.805%	2	881	-29.451%
2026-08-21	31.8000	31.8000	31.8000	31.8000	+10.801%	1	881	-23.239%
2026-08-20	29.9000	29.9000	28.7000	28.7000	-4.270%	25	880	-14.948%
2026-08-19	33.6500	33.6500	29.9800	29.9800	-10.906%	20	857	-18.579%
2026-08-18	33.6500	33.6500	33.6500	33.6500	+0.298%	1	845	-27.459%
2026-08-17	35.2500	35.2500	33.3500	33.5500	-9.860%	47	845	-27.243%
2026-08-14	37.1500	38.0400	37.1000	37.2200	+2.393%	34	859	-34.417%
2026-08-13	39.5000	39.5000	36.3500	36.3500	-8.091%	31	884	-32.847%
2026-08-12	39.7000	39.7000	39.5500	39.5500	+2.065%	3	883	-38.281%
2026-08-11	39.3000	39.8200	38.7500	38.7500	-8.110%	6	881	-37.006%
2026-08-10	42.9500	42.9500	42.1700	42.1700	-1.357%	3	879	-42.115%
2026-08-07	42.4500	42.7500	42.0000	42.7500	+5.296%	6	877	-42.901%
2026-08-06	40.5000	40.6000	40.5000	40.6000	-13.910%	2	876	-39.877%
2026-08-05	39.0800	47.1600	39.0800	47.1600	+8.965%	9	875	-48.240%
2026-08-04	43.2800	43.2800	43.2800	43.2800	-8.480%	1	879	-43.600%
2026-08-03	47.0000	47.2900	47.0000	47.2900	-0.484%	2	878	-48.382%
2026-07-31	47.5200	47.5200	47.5200	47.5200	-11.508%	1	878	-48.632%
2026-07-29	53.7000	53.7000	53.7000	53.7000	-7.462%	1	879	-54.544%
2026-07-28	53.9000	58.0300	53.9000	58.0300	+16.409%	14	879	-57.936%
2026-07-27	50.6700	50.6700	49.8500	49.8500	-3.204%	2	881	-51.033%
2026-07-24	53.9000	53.9000	51.5000	51.5000	-3.177%	6	879	-52.602%
2026-07-23	53.1900	53.1900	53.1200	53.1900	-14.210%	3	880	-54.108%
2026-07-22	62.0000	62.0000	62.0000	62.0000	-0.593%	8	880	-60.629%
2026-07-21	59.0000	63.4800	59.0000	62.3700	+22.294%	41	888	-60.863%
2026-07-20	57.1000	57.1000	51.0000	51.0000	-10.180%	26	896	-52.137%
2026-07-17	56.9400	56.9400	56.7800	56.7800	-0.769%	2	902	-57.010%
2026-07-16	75.0100	75.7800	57.2200	57.2200	+7.962%	20	900	-57.340%
2026-07-15	55.4700	55.4700	53.0000	53.0000	-5.425%	29	908	-53.943%
2026-07-14	60.0000	60.0000	56.0400	56.0400	-6.491%	3	904	-56.442%
2026-07-13	59.8400	59.9300	58.8000	59.9300	+2.095%	206	902	-59.269%
2026-07-10	58.7600	58.8500	58.7000	58.7000	+1.733%	3	701	-58.416%
2026-07-08	59.6500	59.6500	57.5500	57.7000	-3.074%	9	701	-57.695%
2026-07-07	57.1500	59.5300	56.7000	59.5300	+11.584%	3	698	-58.995%
2026-07-06	54.1100	54.1100	53.3500	53.3500	-4.987%	4	696	-54.246%
2026-07-02	56.1500	56.1500	56.1500	56.1500	-6.417%	1	691	-56.527%
2026-07-01	56.3000	60.0000	56.3000	60.0000	+13.314%	7	691	-59.317%
2026-06-30	53.6500	53.6500	52.9500	52.9500	-1.981%	2	685	-53.900%
2026-06-29	57.0400	57.0400	54.0200	54.0200	-10.042%	3	684	-54.813%
2026-06-26	60.1000	60.3000	58.3600	60.0500	+19.502%	17	681	-59.351%
2026-06-24	50.2500	50.2500	50.2500	50.2500	+12.466%	1	694	-51.423%
2026-06-18	45.7700	45.7700	44.6800	44.6800	-1.781%	2	687	-45.367%
2026-06-17	45.5500	45.5500	45.4900	45.4900	-10.099%	5	687	-46.340%
2026-06-15	51.3000	51.3000	50.6000	50.6000	+2.243%	2	687	-51.759%
2026-06-11	49.4900	49.4900	49.4900	49.4900	-4.275%	15	687	-50.677%
2026-06-09	51.3200	53.0500	51.3200	51.7000	+9.302%	15	672	-52.785%
2026-06-05	47.3500	47.6500	47.3000	47.3000	+4.832%	3	681	-48.393%
2026-06-04	41.9000	46.7500	41.9000	45.1200	+21.781%	19	680	-45.900%
2026-06-03	38.6500	38.6500	37.0500	37.0500	+6.926%	81	664	-34.116%
2026-06-02	34.6500	34.6500	34.6500	34.6500	-6.351%	10	665	-29.553%
2026-06-01	37.0000	37.0000	37.0000	37.0000	+2.892%	1	665	-34.027%
2026-05-27	36.7500	36.7500	35.9600	35.9600	+5.765%	75	664	-32.119%
2026-05-26	35.9000	35.9000	34.0000	34.0000	-13.043%	2	636	-28.206%
2026-05-22	39.6500	39.6500	39.1000	39.1000	+3.521%	16	637	-37.570%
2026-05-21	36.7700	38.0400	36.7700	37.7700	+2.026%	27	642	-35.372%
2026-05-20	36.5000	37.0200	36.5000	37.0200	-12.192%	3	642	-34.063%
2026-05-19	42.0000	43.7400	42.0000	42.1600	+8.380%	24	649	-42.102%
2026-05-18	40.1200	40.1200	38.9000	38.9000	-9.430%	6	649	-37.249%
2026-05-15	42.7500	42.9500	42.7500	42.9500	-8.246%	3	649	-43.166%
2026-05-14	44.9400	46.9000	44.3200	46.8100	+3.060%	27	649	-47.853%
2026-05-13	43.7000	47.1300	43.7000	45.4200	+4.294%	54	630	-46.257%
2026-05-12	42.4500	43.5500	41.5000	43.5500	+20.972%	6	630	-43.949%
2026-05-11	34.0000	36.0000	34.0000	36.0000	+19.087%	15	630	-32.194%
2026-05-08	30.4000	30.8000	30.2300	30.2300	+15.162%	7	570	-19.252%
2026-05-05	26.2500	26.2500	26.2500	26.2500	-10.410%	1	564	-7.010%
2026-05-04	29.0400	29.3000	29.0400	29.3000	-0.880%	11	564	-16.689%
2026-05-01	29.2900	29.5600	29.2900	29.5600	-2.923%	3	563	-17.422%
2026-04-30	30.4900	30.4900	30.4500	30.4500	+1.163%	2	563	-19.836%
2026-04-29	28.2200	30.4000	28.2200	30.1000	+0.669%	14	563	-18.904%
2026-04-28	28.8500	30.2400	28.7000	29.9000	+22.290%	80	552	-18.361%
2026-04-24	24.4500	24.4500	24.4500	24.4500	+2.301%	1	564	-0.164%
2026-04-23	25.1000	25.1000	23.9000	23.9000	-8.779%	9	564	+2.134%
2026-04-22	26.2000	26.2000	26.2000	26.2000	+8.264%	1	562	-6.832%
2026-04-21	24.2400	24.2400	22.3400	24.2000	+45.520%	46	578	+0.868%
2026-04-17	16.5300	16.6300	16.5300	16.6300	+19.211%	2	578	+46.783%
2026-04-15	13.9500	13.9500	13.9500	13.9500	-6.689%	1	578	+74.982%
2026-04-14	14.9500	14.9500	14.9500	14.9500	+20.467%	1	578	+63.278%
2026-04-10	12.4100	12.4100	12.4100	12.4100	-6.340%	1	576	+96.696%
2026-04-08	13.2500	13.2500	13.2500	13.2500	-7.343%	1	576	+84.226%
2026-04-07	15.2500	15.6500	14.3000	14.3000	+46.817%	37	576	+70.699%
2026-04-06	9.6000	9.7400	9.6000	9.7400	+5.870%	3	568	+150.616%
2026-04-01	8.7500	9.2000	8.7500	9.2000	+27.778%	2	569	+165.326%
2026-03-30	7.2000	7.2000	7.2000	7.2000	-5.263%	1	570	+239.028%
2026-03-27	8.4200	8.5800	7.6000	7.6000	-15.836%	7	570	+221.184%
2026-03-26	9.9200	9.9200	9.0300	9.0300	-1.634%	51	571	+170.321%
2026-03-24	9.1800	9.1800	9.1800	9.1800	+2.113%	2	561	+165.904%
2026-03-23	8.9300	8.9900	8.9300	8.9900	-18.569%	2	561	+171.524%
2026-03-19	11.8200	11.8200	10.8300	11.0400	-5.236%	77	561	+121.105%
2026-03-17	11.6500	11.6500	11.6500	11.6500	-1.688%	1	597	+109.528%
2026-03-13	11.8500	11.8500	11.8500	11.8500	+8.219%	1	598	+105.992%
2026-03-12	10.9500	10.9500	10.9500	10.9500	-12.048%	18	599	+122.922%
2026-03-10	12.4500	12.4500	12.4500	12.4500	-8.791%	4	617	+96.064%
2026-03-05	13.7400	13.7400	13.5000	13.6500	+3.253%	10	617	+78.828%
2026-03-04	13.2200	13.2200	13.2200	13.2200	-5.907%	1	617	+84.644%
2026-03-03	14.0500	14.0500	14.0500	14.0500	+28.899%	2	618	+73.737%
2026-02-24	10.9000	10.9000	10.9000	10.9000	-9.917%	10	620	+123.945%
2026-02-23	12.1000	12.1000	12.1000	12.1000	+5.677%	10	630	+101.736%
2026-02-10	11.4500	11.4500	11.4500	11.4500	-0.174%	1	640	+113.188%
2026-02-09	11.4700	11.4700	11.4700	11.4700	+6.204%	2	640	+112.816%
2026-02-05	11.9500	11.9500	10.6800	10.8000	-28.524%	24	642	+126.019%
2026-02-02	15.1100	15.1100	15.1100	15.1100	+6.408%	2	635	+61.549%
2026-01-30	14.2200	14.2200	14.2000	14.2000	-14.715%	2	635	+71.901%
2026-01-29	16.6500	16.6500	16.6500	16.6500	+1.216%	1	634	+46.607%
2026-01-28	16.2000	16.5000	15.2500	16.4500	+10.403%	16	635	+48.389%
2026-01-27	12.2700	14.9000	12.2700	14.9000	-53.655%	6	629	+63.826%
2026-01-26	32.1500	32.1500	32.1500	32.1500	-4.910%	4	631	-24.075%
2026-01-23	33.9200	33.9200	33.8100	33.8100	+1.532%	2	633	-27.802%
2026-01-22	33.3000	33.3000	33.3000	33.3000	+7.419%	1	632	-26.697%
2026-01-21	31.4000	31.4000	31.0000	31.0000	+23.752%	42	632	-21.258%
2026-01-20	25.0500	25.0500	25.0500	25.0500	-13.769%	1	632	-2.555%
2026-01-15	28.5500	29.0500	28.5500	29.0500	+4.874%	3	632	-15.972%
2026-01-13	27.7500	27.7500	27.7000	27.7000	-4.811%	4	633	-11.877%
2026-01-12	29.2000	29.2000	29.1000	29.1000	+3.706%	4	635	-16.117%
2026-01-02	28.0500	28.0600	27.9200	28.0600	+1.556%	4	635	-13.008%
2025-12-31	27.6200	27.6300	27.6200	27.6300	-1.673%	2	635	-11.654%
2025-12-29	28.1000	28.1000	28.1000	28.1000	-0.531%	2	635	-13.132%
2025-12-26	28.1200	28.2500	28.0400	28.2500	+0.213%	9	635	-13.593%
2025-12-19	28.1900	28.1900	28.1900	28.1900	-6.656%	1	635	-13.409%
2025-12-16	30.2000	30.2000	30.2000	30.2000	-9.581%	1	635	-19.172%
2025-12-03	33.0000	33.4000	33.0000	33.4000	+2.769%	2	634	-26.916%
2025-11-26	32.5000	32.5000	32.5000	32.5000	+18.656%	1	635	-24.892%
2025-11-24	27.3900	27.3900	27.3900	27.3900	+0.330%	4	635	-10.880%
2025-11-21	27.0000	27.3000	27.0000	27.3000	-6.507%	2	637	-10.586%
2025-11-17	32.3600	32.3600	29.2000	29.2000	-5.746%	9	637	-16.404%
2025-11-14	31.0500	31.0500	30.8200	30.9800	-17.055%	76	641	-21.207%
2025-11-12	37.3500	37.3500	37.3500	37.3500	+15.599%	1	716	-34.645%
2025-11-11	32.1600	32.3100	32.1600	32.3100	+4.226%	4	716	-24.451%
2025-11-10	31.0000	31.0000	31.0000	31.0000	+2.717%	1	716	-21.258%
2025-11-07	30.1800	30.1800	30.1800	30.1800	-8.490%	8	716	-19.119%
2025-11-06	32.9800	32.9800	32.9800	32.9800	-10.502%	75	724	-25.985%
2025-11-04	36.8500	36.8500	36.8500	36.8500	+3.221%	1	724	-33.758%
2025-11-03	36.0000	36.0000	35.7000	35.7000	-5.456%	2	725	-31.625%
2025-10-31	40.4800	40.4800	37.3000	37.7600	-13.454%	7	725	-35.355%
2025-10-29	44.7500	44.7500	43.6300	43.6300	-13.191%	3	728	-44.052%
2025-10-28	50.0000	50.2600	50.0000	50.2600	+8.086%	2	727	-51.433%
2025-10-27	46.5000	46.5000	46.5000	46.5000	+1.862%	1	728	-47.505%
2025-10-16	45.6500	45.6500	45.2500	45.6500	+3.632%	20	728	-46.528%
2025-10-10	48.2000	48.2000	44.0500	44.0500	-10.467%	7	728	-44.586%
2025-10-09	49.6600	49.6600	48.7500	49.2000	-0.906%	11	724	-50.386%
2025-10-08	51.3000	51.3000	48.0500	49.6500	+6.866%	29	728	-50.836%
2025-10-07	45.1000	46.7500	44.5700	46.4600	+1.110%	21	714	-47.460%
2025-10-03	45.1000	46.3500	45.1000	45.9500	+14.875%	6	714	-46.877%
2025-10-02	39.2000	40.0000	39.1500	40.0000	+8.254%	40	714	-38.975%
2025-09-29	36.9500	36.9500	36.9500	36.9500	-2.763%	1	721	-33.938%
2025-09-25	38.0000	38.0000	38.0000	38.0000	-6.634%	6	721	-35.763%
2025-09-24	40.7000	40.7000	40.7000	40.7000	+19.706%	1	726	-40.025%
2025-09-18	36.0000	36.0000	34.0000	34.0000	-13.924%	3	726	-28.206%
2025-09-15	39.8000	39.8000	39.5000	39.5000	-3.376%	4	727	-38.203%
2025-09-11	42.3600	43.6500	40.8800	40.8800	+7.156%	5	727	-40.289%
2025-09-10	37.5000	38.3500	37.5000	38.1500	-0.780%	6	728	-36.016%
2025-09-09	33.2900	38.4500	32.8200	38.4500	+32.221%	384	729	-36.515%
2025-09-08	28.5000	29.0800	28.5000	29.0800	+9.323%	26	799	-16.059%
2025-09-05	27.7800	27.7800	26.6000	26.6000	+8.793%	26	799	-8.233%
2025-09-04	24.5500	24.5500	24.4500	24.4500	+1.875%	2	775	-0.164%
2025-09-03	24.5700	24.5700	24.0000	24.0000	-3.030%	26	775	+1.708%
2025-08-29	24.0300	25.3500	24.0300	24.7500	+4.386%	5	750	-1.374%
2025-08-28	23.7100	23.7100	23.7100	23.7100	-2.025%	2	750	+2.952%
2025-08-26	26.5900	26.5900	24.2000	24.2000	-9.533%	2	750	+0.868%
2025-08-22	26.5200	26.7500	26.5200	26.7500	-12.353%	2	751	-8.748%
2025-08-18	29.5500	30.9400	29.3000	30.5200	+10.061%	13	750	-20.020%
2025-08-15	26.4000	29.0000	25.0000	27.7300	+37.960%	15	741	-11.973%
2025-08-14	20.0000	20.1000	20.0000	20.1000	+25.625%	4	739	+21.443%
2025-08-11	16.0000	16.0000	16.0000	16.0000	+30.081%	2	739	+52.563%
2025-08-07	13.5500	13.9500	12.3000	12.3000	-8.550%	3	739	+98.455%
2025-08-06	13.4500	13.4500	13.4500	13.4500	-4.134%	1	739	+81.487%
2025-08-05	14.4500	14.5000	14.0300	14.0300	+8.256%	5	739	+73.984%
2025-08-04	12.9000	12.9600	12.4000	12.9600	+8.000%	28	741	+88.349%
2025-08-01	13.1000	13.1400	12.0000	12.0000	-17.298%	46	742	+103.417%
2025-07-31	14.0000	14.5100	14.0000	14.5100	-4.539%	3	727	+68.229%
2025-07-30	15.9500	16.8100	15.2000	15.2000	-7.317%	14	728	+60.592%
2025-07-29	19.7500	19.7500	16.4000	16.4000	-34.216%	177	718	+48.841%
2025-07-28	24.9300	24.9300	24.9300	24.9300	+1.755%	75	718	-2.086%
2025-07-25	23.9500	24.8200	23.9500	24.5000	+0.328%	19	643	-0.367%
2025-07-21	24.4200	24.4200	24.4200	24.4200	-0.327%	1	641	-0.041%
2025-07-18	24.5000	24.5000	24.5000	24.5000	-3.543%	1	641	-0.367%
2025-07-17	25.4000	25.4000	25.4000	25.4000	-5.082%	1	641	-3.898%
2025-07-16	26.7600	26.7600	26.7600	26.7600	+4.125%	1	641	-8.782%
2025-07-15	25.7000	25.7000	25.7000	25.7000	-12.852%	1	640	-5.019%
2025-07-11	29.4900	29.4900	29.4900	29.4900	+1.515%	2	640	-17.226%
2025-07-08	29.0500	29.0500	29.0500	29.0500	-8.991%	1	638	-15.972%
2025-07-07	32.0300	32.0300	31.9200	31.9200	-4.943%	20	637	-23.528%
2025-07-03	33.5800	33.5800	33.5800	33.5800	-9.243%	1	618	-27.308%
2025-07-02	37.0000	37.0000	37.0000	37.0000	-2.657%	1	618	-34.027%
2025-07-01	38.0100	38.0100	38.0100	38.0100	+18.781%	1	619	-35.780%
2025-06-24	30.7100	32.0000	30.7100	32.0000	+5.367%	24	619	-23.719%
2025-06-23	30.8300	30.8300	30.1100	30.3700	-4.256%	17	596	-19.625%
2025-06-20	31.7200	31.7200	31.7200	31.7200	-9.707%	4	589	-23.045%
2025-06-18	36.3000	36.3500	34.8000	35.1300	-5.054%	252	498	-30.515%
2025-06-16	36.7400	37.0000	36.7400	37.0000	-2.323%	4	498	-34.027%
2025-06-13	37.8800	37.8800	37.8800	37.8800	+9.007%	10	494	-35.560%
2025-06-10	34.7500	34.7500	34.7500	34.7500	-0.714%	5	499	-29.755%
2025-06-09	34.3100	35.0500	34.3100	35.0000	+4.136%	45	494	-30.257%
2025-06-06	33.6100	33.6100	33.6100	33.6100	-9.407%	2	482	-27.373%
2025-06-03	37.1000	37.1000	37.1000	37.1000	-8.395%	1	483	-34.205%
2025-06-02	40.5000	40.5000	40.5000	40.5000	+15.714%	1	484	-39.728%
2025-05-30	35.0000	35.0000	35.0000	35.0000	-0.427%	4	485	-30.257%
2025-05-29	37.8200	37.8200	35.1000	35.1500	-5.663%	26	485	-30.555%
2025-05-28	37.0800	37.2600	37.0800	37.2600	+12.094%	25	474	-34.487%
2025-05-27	33.2400	33.2400	33.2400	33.2400	-11.360%	1	474	-26.564%
2025-05-23	37.5000	37.5000	37.5000	37.5000	-7.362%	2	472	-34.907%
2025-05-22	39.9400	40.4800	38.5800	40.4800	+4.465%	26	472	-39.699%
2025-05-21	40.7400	41.9000	38.5000	38.7500	-14.741%	273	447	-37.006%
2025-05-20	48.1500	48.1500	45.4500	45.4500	-2.988%	14	327	-46.293%
2025-05-19	42.7500	46.8500	42.7500	46.8500	+23.452%	7	330	-47.898%
2025-05-16	35.2000	37.9500	34.7500	37.9500	+12.678%	12	331	-35.679%
2025-05-15	24.5400	34.7500	24.5400	33.6800	-5.127%	120	326	-27.524%
2025-05-14	40.3700	42.0000	35.5000	35.5000	-3.270%	15	226	-31.239%
2025-05-13	41.4200	44.7500	36.1000	36.7000	-44.646%	32	222	-33.488%
2025-05-12	65.6100	66.3000	65.6100	66.3000	+3.239%	2	219	-63.183%
2025-05-09	65.1500	65.1500	63.6500	64.2200	-7.677%	124	218	-61.990%
2025-05-07	69.5600	69.5600	69.5600	69.5600	-4.712%	1	211	-64.908%
2025-05-06	73.0000	73.0000	73.0000	73.0000	-6.650%	1	210	-66.562%
2025-05-05	75.2000	78.2000	75.2000	78.2000	+7.639%	6	209	-68.785%
2025-05-02	69.7000	72.6500	69.7000	72.6500	-9.187%	10	206	-66.401%
2025-04-29	80.0000	80.0000	80.0000	80.0000	-0.423%	7	201	-69.488%
2025-04-28	81.5400	81.5400	80.3400	80.3400	-0.815%	11	194	-69.617%
2025-04-25	76.4000	81.2500	74.6900	81.0000	-5.307%	804	194	-69.864%
2025-04-24	85.0000	85.5400	84.3200	85.5400	0.000%	4	4	-71.464%