Dark

UNH20270617C440
UNH Jun 17 2027 440.00 Call (UNH270617C00440000)
option OPRA

EOD

Sep 24, 2026

20.76-1.844%(-0.39)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.9600	20.7600	19.9600	20.7600	-1.844%	16	909	0.000%
2026-09-22	21.5300	21.5600	20.8000	21.1500	-4.299%	29	923	-1.844%
2026-09-21	21.7100	22.2000	21.7100	22.1000	+3.223%	17	943	-6.063%
2026-09-18	21.4100	21.4100	21.4100	21.4100	-7.914%	20	948	-3.036%
2026-09-17	23.4400	23.4400	23.2000	23.2500	+4.635%	11	938	-10.710%
2026-09-16	21.6800	23.1900	21.6800	22.2200	0.000%	10	937	-6.571%
2026-09-15	22.1000	22.6700	22.1000	22.2200	-8.747%	24	936	-6.571%
2026-09-14	24.3500	24.3500	24.3500	24.3500	+7.743%	1	935	-14.743%
2026-09-11	23.3700	23.3700	22.1500	22.6000	-16.451%	5	935	-8.142%
2026-09-10	27.2000	27.2000	26.7400	27.0500	+0.558%	11	930	-23.253%
2026-09-09	33.2100	33.2100	23.4000	26.9000	-8.968%	20	929	-22.825%
2026-09-08	29.5500	29.5500	29.5500	29.5500	-5.197%	1	916	-29.746%
2026-09-02	31.0000	31.1700	31.0000	31.1700	+4.597%	6	916	-33.397%
2026-09-01	29.1500	29.8000	29.1500	29.8000	+9.842%	14	915	-30.336%
2026-08-31	27.5000	27.5000	27.1300	27.1300	-8.345%	11	915	-23.480%
2026-08-28	30.0000	30.1000	29.3000	29.6000	+0.339%	65	905	-29.865%
2026-08-27	29.5000	29.5000	29.5000	29.5000	-11.544%	1	841	-29.627%
2026-08-26	34.0000	34.2500	33.3500	33.3500	+7.929%	16	841	-37.751%
2026-08-25	31.4500	31.4500	30.9000	30.9000	-1.905%	2	826	-32.816%
2026-08-24	30.4500	31.5000	30.4500	31.5000	+12.500%	2	826	-34.095%
2026-08-21	28.9000	28.9000	27.8000	28.0000	+6.423%	16	825	-25.857%
2026-08-20	26.9000	26.9000	26.3100	26.3100	-2.375%	11	810	-21.095%
2026-08-19	27.9000	28.0500	26.9500	26.9500	-9.564%	14	799	-22.968%
2026-08-18	30.0000	30.0000	29.8000	29.8000	-0.168%	2	785	-30.336%
2026-08-17	30.2000	30.2000	29.6800	29.8500	-11.817%	21	785	-30.452%
2026-08-14	33.6000	33.8500	33.4000	33.8500	+1.958%	6	789	-38.671%
2026-08-13	35.2000	35.2000	33.2000	33.2000	-7.906%	15	786	-37.470%
2026-08-12	35.4300	36.4300	35.1000	36.0500	+2.794%	14	783	-42.413%
2026-08-11	35.4000	36.4500	35.0700	35.0700	-9.846%	35	775	-40.804%
2026-08-10	38.9000	38.9000	38.9000	38.9000	+0.465%	2	750	-46.632%
2026-08-07	35.9400	38.9000	35.9400	38.7200	+5.504%	23	748	-46.384%
2026-08-06	39.0000	39.0000	36.2000	36.7000	-14.352%	14	748	-43.433%
2026-08-05	34.4500	42.8500	34.4500	42.8500	+8.371%	4	751	-51.552%
2026-08-04	39.5400	39.5400	39.5400	39.5400	-8.915%	3	750	-47.496%
2026-08-03	42.7600	43.4100	42.7600	43.4100	-4.003%	2	747	-52.177%
2026-07-31	45.2200	45.2200	45.2200	45.2200	-13.488%	1	746	-54.091%
2026-07-28	52.1600	52.2700	51.8900	52.2700	+14.627%	3	746	-60.283%
2026-07-27	45.6000	45.6000	45.6000	45.6000	-7.786%	1	744	-54.474%
2026-07-24	49.4500	49.4500	49.4500	49.4500	-10.901%	1	743	-58.018%
2026-07-22	55.5000	55.5000	55.5000	55.5000	+17.039%	6	742	-62.595%
2026-07-20	48.0100	48.0100	47.4200	47.4200	-17.530%	2	742	-56.221%
2026-07-17	57.5000	57.5000	57.5000	57.5000	+7.376%	1	743	-63.896%
2026-07-16	68.8700	70.0000	53.5500	53.5500	+3.358%	31	743	-61.232%
2026-07-14	53.9000	53.9000	51.8100	51.8100	-4.233%	12	752	-59.931%
2026-07-13	54.4000	54.4000	54.1000	54.1000	+4.865%	201	742	-61.627%
2026-07-10	54.0000	54.0000	51.5900	51.5900	-6.995%	2	541	-59.760%
2026-07-09	57.2400	57.2400	54.4400	55.4700	+2.665%	4	541	-62.574%
2026-07-08	54.0300	54.0300	54.0300	54.0300	-0.314%	3	537	-61.577%
2026-07-07	52.7000	54.2000	52.7000	54.2000	+11.753%	2	540	-61.697%
2026-07-06	51.8400	51.8400	48.5000	48.5000	-6.190%	5	538	-57.196%
2026-07-02	53.6300	53.6300	51.7000	51.7000	-5.777%	2	535	-59.845%
2026-07-01	51.7000	54.8700	51.7000	54.8700	+9.281%	2	535	-62.165%
2026-06-29	53.0700	53.0700	49.8300	50.2100	-5.886%	73	535	-58.654%
2026-06-26	50.8500	53.5000	50.8500	53.3500	+24.099%	26	491	-61.087%
2026-06-24	42.4900	42.9900	42.4900	42.9900	+0.844%	2	481	-51.710%
2026-06-22	42.6300	42.6300	42.6300	42.6300	+1.864%	1	479	-51.302%
2026-06-18	41.8500	41.8500	41.8500	41.8500	-7.514%	6	472	-50.394%
2026-06-16	45.2500	45.2500	45.2500	45.2500	-3.312%	2	472	-54.122%
2026-06-15	46.8000	46.8000	46.8000	46.8000	+4.933%	30	502	-55.641%
2026-06-11	45.5000	45.5000	44.6000	44.6000	-1.892%	14	502	-53.453%
2026-06-10	45.4600	45.4600	45.4600	45.4600	-4.596%	1	491	-54.333%
2026-06-09	47.0000	47.6500	47.0000	47.6500	+4.817%	9	491	-56.432%
2026-06-08	43.6000	45.6800	43.6000	45.4600	+8.238%	4	489	-54.333%
2026-06-05	42.2000	44.0000	42.0000	42.0000	+3.245%	7	486	-50.571%
2026-06-04	41.2500	41.2500	40.6800	40.6800	+11.605%	2	485	-48.968%
2026-06-03	36.4500	36.4500	36.4500	36.4500	+16.268%	1	484	-43.045%
2026-06-02	32.0000	32.0000	31.3500	31.3500	-4.099%	16	485	-33.780%
2026-06-01	33.4500	33.4500	32.6900	32.6900	+0.585%	2	485	-36.494%
2026-05-29	31.8000	32.5000	31.8000	32.5000	-5.797%	2	486	-36.123%
2026-05-28	35.3400	35.3400	34.5000	34.5000	+6.089%	2	486	-39.826%
2026-05-27	32.5200	32.5200	32.5200	32.5200	+2.264%	1	486	-36.162%
2026-05-26	31.5500	31.8000	31.5500	31.8000	-10.924%	28	486	-34.717%
2026-05-22	35.7000	35.7000	35.7000	35.7000	+0.847%	20	468	-41.849%
2026-05-21	35.4000	35.4000	35.4000	35.4000	+4.118%	1	468	-41.356%
2026-05-20	34.5000	34.5000	34.0000	34.0000	-10.290%	10	468	-38.941%
2026-05-19	37.9000	37.9000	37.9000	37.9000	+4.609%	10	457	-45.224%
2026-05-18	36.0500	36.2300	36.0500	36.2300	-5.896%	2	457	-42.699%
2026-05-15	37.7700	38.5000	37.7700	38.5000	-8.768%	10	457	-46.078%
2026-05-14	42.8500	42.8500	42.2000	42.2000	-1.379%	9	452	-50.806%
2026-05-13	44.0500	44.0500	42.2900	42.7900	+9.298%	21	450	-51.484%
2026-05-12	34.7600	39.1500	34.3500	39.1500	+23.424%	41	450	-46.973%
2026-05-11	29.9900	31.7200	29.8400	31.7200	+12.883%	7	450	-34.552%
2026-05-08	27.0400	28.1000	27.0400	28.1000	+10.804%	12	442	-26.121%
2026-05-07	25.3600	25.3600	25.3600	25.3600	+4.362%	1	453	-18.139%
2026-05-05	24.3500	24.3500	24.3000	24.3000	-8.371%	13	453	-14.568%
2026-05-04	26.1000	26.5200	26.1000	26.5200	-2.140%	6	452	-21.719%
2026-04-30	26.7000	27.1000	26.7000	27.1000	-1.059%	2	451	-23.395%
2026-04-29	27.0500	27.3900	27.0500	27.3900	+0.366%	51	452	-24.206%
2026-04-28	26.1200	27.5500	26.1200	27.2900	+21.343%	248	483	-23.928%
2026-04-27	20.9500	22.7500	20.9000	22.4900	+1.215%	79	503	-7.692%
2026-04-24	22.1000	22.2200	22.1000	22.2200	-4.839%	2	558	-6.571%
2026-04-23	23.3800	23.3800	23.3500	23.3500	-2.383%	2	558	-11.092%
2026-04-22	24.0100	24.3700	23.8400	23.9200	+10.998%	35	557	-13.211%
2026-04-21	22.0000	22.0000	21.4500	21.5500	+45.608%	10	585	-3.666%
2026-04-20	14.6000	14.8000	14.5500	14.8000	+0.680%	7	585	+40.270%
2026-04-17	14.0000	14.7000	14.0000	14.7000	+8.487%	5	583	+41.224%
2026-04-16	13.7000	13.7000	13.5500	13.5500	+1.880%	6	585	+53.210%
2026-04-14	13.3000	13.3000	13.3000	13.3000	+17.491%	3	583	+56.090%
2026-04-09	11.3200	11.3200	11.3200	11.3200	-2.833%	1	583	+83.392%
2026-04-08	11.7500	12.1500	11.6500	11.6500	-14.022%	49	584	+78.197%
2026-04-07	12.9200	13.8500	12.9200	13.5500	+55.568%	20	562	+53.210%
2026-04-06	8.5500	8.7100	8.5500	8.7100	+10.253%	2	557	+138.347%
2026-04-01	7.5000	7.9000	7.5000	7.9000	+12.857%	2	558	+162.785%
2026-03-30	6.4900	7.0500	6.2700	7.0000	-11.728%	69	559	+196.571%
2026-03-26	8.0000	8.0000	7.9300	7.9300	-4.458%	2	509	+161.791%
2026-03-24	8.2100	8.3000	8.2100	8.3000	+1.220%	2	509	+150.120%
2026-03-23	9.5400	9.5600	8.2000	8.2000	-21.154%	26	509	+153.171%
2026-03-17	10.9800	10.9800	10.4000	10.4000	-1.887%	2	484	+99.615%
2026-03-13	10.7500	10.7500	10.6000	10.6000	+5.473%	3	483	+95.849%
2026-03-12	10.0600	10.0600	10.0500	10.0500	-21.176%	2	482	+106.567%
2026-03-05	12.7500	12.7500	12.7500	12.7500	-3.409%	4	482	+62.824%
2026-03-02	13.2000	13.2000	13.2000	13.2000	-7.692%	1	482	+57.273%
2026-02-27	14.3000	14.3000	14.3000	14.3000	+16.735%	5	481	+45.175%
2026-02-26	14.0000	14.0000	12.2500	12.2500	-7.056%	2	476	+69.469%
2026-02-17	13.6700	13.6700	13.1800	13.1800	+25.883%	22	474	+57.511%
2026-02-11	10.4700	10.4700	10.4700	10.4700	+9.519%	1	452	+98.281%
2026-02-06	9.5600	9.5600	9.5600	9.5600	-1.443%	1	452	+117.155%
2026-02-05	10.6500	10.6500	9.4000	9.7000	-21.457%	8	453	+114.021%
2026-02-04	12.3500	12.3500	12.3500	12.3500	+4.661%	1	461	+68.097%
2026-02-03	12.5100	12.5100	11.8000	11.8000	-12.593%	2	461	+75.932%
2026-02-02	13.5000	13.5000	13.5000	13.5000	-12.338%	1	461	+53.778%
2026-01-29	15.4000	15.4000	15.4000	15.4000	+3.356%	2	461	+34.805%
2026-01-28	15.4000	15.4000	14.9000	14.9000	+11.946%	5	463	+39.329%
2026-01-27	13.3100	13.3100	13.3100	13.3100	-55.619%	2	460	+55.973%
2026-01-26	29.9900	29.9900	29.9900	29.9900	+16.195%	1	462	-30.777%
2026-01-20	25.8100	25.8100	25.8100	25.8100	+2.665%	2	462	-19.566%
2026-01-16	26.3000	26.3000	25.1400	25.1400	-4.953%	4	463	-17.422%
2026-01-15	26.5500	26.5500	26.4500	26.4500	-2.578%	2	463	-21.512%
2026-01-14	27.1500	27.2500	27.0000	27.1500	-1.452%	46	465	-23.536%
2026-01-12	27.7000	27.7000	27.5500	27.5500	+8.039%	2	485	-24.646%
2025-12-31	25.5000	25.5000	25.5000	25.5000	-2.857%	1	486	-18.588%
2025-12-29	26.5500	26.5500	26.2500	26.2500	+0.575%	4	486	-20.914%
2025-12-26	26.1000	26.1000	26.1000	26.1000	-7.937%	1	484	-20.460%
2025-12-16	28.3500	28.3500	28.3500	28.3500	-14.660%	1	483	-26.772%
2025-12-12	33.2200	33.2200	33.2200	33.2200	+30.275%	1	482	-37.508%
2025-12-10	26.3500	26.3500	25.5000	25.5000	-2.857%	2	481	-18.588%
2025-12-09	26.2500	26.2500	26.2500	26.2500	-0.943%	14	480	-20.914%
2025-12-08	26.9000	27.1500	26.5000	26.5000	-9.495%	6	479	-21.660%
2025-12-04	29.2800	29.2800	29.2800	29.2800	+17.120%	20	474	-29.098%
2025-11-24	24.8600	25.0000	24.8600	25.0000	-2.913%	6	474	-16.960%
2025-11-21	26.0000	26.0000	25.5000	25.7500	+4.547%	11	474	-19.379%
2025-11-18	24.7700	25.3000	24.6300	24.6300	-9.449%	5	470	-15.713%
2025-11-17	27.0000	27.5000	27.0000	27.2000	-3.717%	11	469	-23.676%
2025-11-14	28.4700	28.6800	28.0000	28.2500	-13.130%	66	474	-26.513%
2025-11-13	33.1000	33.1000	32.5200	32.5200	+7.504%	7	481	-36.162%
2025-11-11	30.2500	30.2500	30.2500	30.2500	+11.050%	1	485	-31.372%
2025-11-10	28.2500	28.2500	27.1000	27.2400	-14.822%	22	485	-23.789%
2025-11-03	31.9800	31.9800	31.9800	31.9800	-9.915%	1	476	-35.084%
2025-10-31	35.0000	35.5000	35.0000	35.5000	-13.835%	6	476	-41.521%
2025-10-29	41.3000	41.3000	41.2000	41.2000	-3.173%	2	475	-49.612%
2025-10-28	42.5500	42.5500	42.5500	42.5500	-4.167%	1	474	-51.210%
2025-10-27	44.4500	44.4500	44.4000	44.4000	+0.909%	2	474	-53.243%
2025-10-24	40.0000	44.0000	40.0000	44.0000	-9.278%	4	474	-52.818%
2025-10-21	46.6000	48.5000	46.5000	48.5000	+8.964%	4	475	-57.196%
2025-10-20	44.5100	44.5100	44.5100	44.5100	+0.930%	1	473	-53.359%
2025-10-10	44.0000	44.1000	44.0000	44.1000	-8.125%	4	473	-52.925%
2025-10-09	48.0000	48.0000	48.0000	48.0000	+1.031%	1	475	-56.750%
2025-10-08	47.5000	47.5100	47.5000	47.5100	+14.897%	77	474	-56.304%
2025-10-03	40.0000	43.1000	40.0000	41.3500	+7.963%	328	474	-49.794%
2025-10-02	38.3000	38.3000	38.3000	38.3000	+7.887%	70	289	-45.796%
2025-10-01	35.5000	35.5000	35.5000	35.5000	+4.412%	1	289	-41.521%
2025-09-30	34.0000	34.0000	34.0000	34.0000	-4.655%	1	289	-38.941%
2025-09-26	35.6600	35.6600	35.6600	35.6600	-0.944%	1	289	-41.784%
2025-09-25	34.8700	36.0000	34.8700	36.0000	-4.509%	71	289	-42.333%
2025-09-24	38.1000	38.1000	36.8300	37.7000	+1.892%	53	235	-44.934%
2025-09-23	36.8200	37.1000	36.8200	37.0000	+10.119%	3	242	-43.892%
2025-09-22	33.5000	33.6000	33.3000	33.6000	+2.721%	4	242	-38.214%
2025-09-19	33.2500	33.2500	32.7100	32.7100	-16.768%	5	242	-36.533%
2025-09-12	39.3000	39.3000	39.3000	39.3000	+0.769%	1	242	-47.176%
2025-09-11	39.0000	39.0000	39.0000	39.0000	+10.795%	1	242	-46.769%
2025-09-10	35.4000	35.4000	35.2000	35.2000	-2.897%	2	243	-41.023%
2025-09-09	35.7100	37.9000	34.1500	36.2500	+45.000%	9	244	-42.731%
2025-09-05	23.5000	25.0000	23.5000	25.0000	+8.460%	3	240	-16.960%
2025-09-04	22.5500	23.0500	22.5500	23.0500	-1.496%	95	240	-9.935%
2025-09-03	23.4000	23.4000	23.4000	23.4000	-3.106%	2	171	-11.282%
2025-09-02	24.1500	24.1500	24.1500	24.1500	+3.293%	2	173	-14.037%
2025-08-29	21.8000	23.7300	21.8000	23.3800	-2.988%	11	177	-11.206%
2025-08-26	24.1000	24.1000	24.1000	24.1000	+0.500%	1	177	-13.859%
2025-08-25	23.9800	23.9800	23.9800	23.9800	+6.483%	5	176	-13.428%
2025-08-20	23.3500	23.3500	22.5200	22.5200	-9.920%	51	171	-7.815%
2025-08-19	25.0000	25.0000	25.0000	25.0000	-7.407%	1	132	-16.960%
2025-08-15	24.4600	27.0000	24.4600	27.0000	+44.462%	3	132	-23.111%
2025-08-14	18.6900	18.6900	18.6900	18.6900	+2.975%	1	133	+11.075%
2025-08-13	17.8000	18.2500	17.8000	18.1500	+53.165%	4	133	+14.380%
2025-08-07	12.1000	12.1000	11.3500	11.8500	-5.200%	3	135	+75.190%
2025-08-06	13.0000	13.0000	12.5000	12.5000	-3.326%	3	134	+66.080%
2025-08-05	13.3500	13.5100	12.9300	12.9300	+12.926%	9	134	+60.557%
2025-08-04	11.7500	12.0000	11.4500	11.4500	-1.548%	3	138	+81.310%
2025-08-01	12.1700	12.1700	10.9700	11.6300	-13.532%	114	135	+78.504%
2025-07-31	13.6000	13.6000	13.0000	13.4500	-5.944%	14	124	+54.349%
2025-07-30	15.6000	15.6000	14.2500	14.3000	-5.921%	9	121	+45.175%
2025-07-29	22.4500	22.4500	15.2000	15.2000	-33.711%	14	125	+36.579%
2025-07-28	23.7000	23.7000	22.9300	22.9300	-4.059%	11	125	-9.464%
2025-07-25	22.8000	23.9000	22.8000	23.9000	+4.049%	13	125	-13.138%
2025-07-24	23.3900	23.3900	22.9700	22.9700	-0.087%	2	113	-9.621%
2025-07-23	24.5000	24.5000	22.9900	22.9900	-1.878%	2	112	-9.700%
2025-07-22	23.4300	23.4300	23.4300	23.4300	+2.899%	1	112	-11.396%
2025-07-21	22.8000	22.8500	22.7700	22.7700	+1.200%	32	112	-8.827%
2025-07-17	22.5000	22.5000	22.5000	22.5000	-10.643%	2	96	-7.733%
2025-07-15	25.1800	25.1800	25.1800	25.1800	-4.981%	2	96	-17.554%
2025-07-11	26.4500	26.5000	26.4500	26.5000	+1.923%	6	96	-21.660%
2025-07-07	28.5000	28.5000	26.0000	26.0000	-14.977%	2	92	-20.154%
2025-07-03	30.5800	30.5800	30.5800	30.5800	-15.056%	2	89	-32.112%
2025-07-01	36.0000	36.0000	36.0000	36.0000	+27.524%	1	90	-42.333%
2025-06-26	29.5000	29.5000	28.2300	28.2300	+1.110%	11	91	-26.461%
2025-06-25	28.7900	28.7900	27.9200	27.9200	-2.309%	7	89	-25.645%
2025-06-23	28.5800	28.5800	28.5800	28.5800	-7.806%	1	82	-27.362%
2025-06-18	34.0000	34.1000	31.0000	31.0000	-14.365%	4	83	-33.032%
2025-06-02	36.2000	36.2000	36.2000	36.2000	+14.016%	6	83	-42.652%
2025-05-27	32.6000	32.6000	30.0000	31.7500	-8.528%	16	87	-34.614%
2025-05-22	36.2900	36.2900	34.7100	34.7100	-6.694%	4	79	-40.190%
2025-05-21	38.2700	38.3000	37.2000	37.2000	-15.856%	4	75	-44.194%
2025-05-20	44.2100	44.2100	44.2100	44.2100	+6.070%	4	74	-53.042%
2025-05-19	41.0500	42.0000	38.9500	41.6800	+12.649%	9	78	-50.192%
2025-05-16	36.8800	37.0000	35.0000	37.0000	+15.265%	34	77	-43.892%
2025-05-15	23.0000	32.4000	22.0000	32.1000	-10.709%	23	62	-35.327%
2025-05-14	38.2900	38.2900	35.9500	35.9500	+4.203%	3	50	-42.253%
2025-05-13	39.6000	39.6000	34.5000	34.5000	-52.714%	64	49	-39.826%
2025-05-05	72.9600	72.9600	72.9600	72.9600	+6.047%	1	25	-71.546%
2025-05-02	68.4800	68.8000	68.4800	68.8000	-0.950%	4	24	-69.826%
2025-05-01	69.4600	69.4600	69.4600	69.4600	-4.601%	2	22	-70.112%
2025-04-30	72.8100	72.8100	72.8100	72.8100	-1.141%	1	22	-71.487%
2025-04-29	76.0900	76.0900	73.6500	73.6500	-3.486%	2	23	-71.813%
2025-04-28	76.3100	76.3100	76.3100	76.3100	-0.118%	1	21	-72.795%
2025-04-25	71.7500	76.4000	71.2500	76.4000	0.000%	68	20	-72.827%