Dark

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

EOD

Aug 5, 2026

42.85+8.371%(+3.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	34.4500	42.8500	34.4500	42.8500	+8.371%	4	751	0.000%
2026-08-04	39.5400	39.5400	39.5400	39.5400	-8.915%	3	750	+8.371%
2026-08-03	42.7600	43.4100	42.7600	43.4100	-4.003%	2	747	-1.290%
2026-07-31	45.2200	45.2200	45.2200	45.2200	-13.488%	1	746	-5.241%
2026-07-28	52.1600	52.2700	51.8900	52.2700	+14.627%	3	746	-18.022%
2026-07-27	45.6000	45.6000	45.6000	45.6000	-7.786%	1	744	-6.031%
2026-07-24	49.4500	49.4500	49.4500	49.4500	-10.901%	1	743	-13.347%
2026-07-22	55.5000	55.5000	55.5000	55.5000	+17.039%	6	742	-22.793%
2026-07-20	48.0100	48.0100	47.4200	47.4200	-17.530%	2	742	-9.637%
2026-07-17	57.5000	57.5000	57.5000	57.5000	+7.376%	1	743	-25.478%
2026-07-16	68.8700	70.0000	53.5500	53.5500	+3.358%	31	743	-19.981%
2026-07-14	53.9000	53.9000	51.8100	51.8100	-4.233%	12	752	-17.294%
2026-07-13	54.4000	54.4000	54.1000	54.1000	+4.865%	201	742	-20.795%
2026-07-10	54.0000	54.0000	51.5900	51.5900	-6.995%	2	541	-16.941%
2026-07-09	57.2400	57.2400	54.4400	55.4700	+2.665%	4	541	-22.751%
2026-07-08	54.0300	54.0300	54.0300	54.0300	-0.314%	3	537	-20.692%
2026-07-07	52.7000	54.2000	52.7000	54.2000	+11.753%	2	540	-20.941%
2026-07-06	51.8400	51.8400	48.5000	48.5000	-6.190%	5	538	-11.649%
2026-07-02	53.6300	53.6300	51.7000	51.7000	-5.777%	2	535	-17.118%
2026-07-01	51.7000	54.8700	51.7000	54.8700	+9.281%	2	535	-21.906%
2026-06-29	53.0700	53.0700	49.8300	50.2100	-5.886%	73	535	-14.658%
2026-06-26	50.8500	53.5000	50.8500	53.3500	+24.099%	26	491	-19.681%
2026-06-24	42.4900	42.9900	42.4900	42.9900	+0.844%	2	481	-0.326%
2026-06-22	42.6300	42.6300	42.6300	42.6300	+1.864%	1	479	+0.516%
2026-06-18	41.8500	41.8500	41.8500	41.8500	-7.514%	6	472	+2.389%
2026-06-16	45.2500	45.2500	45.2500	45.2500	-3.312%	2	472	-5.304%
2026-06-15	46.8000	46.8000	46.8000	46.8000	+4.933%	30	502	-8.440%
2026-06-11	45.5000	45.5000	44.6000	44.6000	-1.892%	14	502	-3.924%
2026-06-10	45.4600	45.4600	45.4600	45.4600	-4.596%	1	491	-5.741%
2026-06-09	47.0000	47.6500	47.0000	47.6500	+4.817%	9	491	-10.073%
2026-06-08	43.6000	45.6800	43.6000	45.4600	+8.238%	4	489	-5.741%
2026-06-05	42.2000	44.0000	42.0000	42.0000	+3.245%	7	486	+2.024%
2026-06-04	41.2500	41.2500	40.6800	40.6800	+11.605%	2	485	+5.334%
2026-06-03	36.4500	36.4500	36.4500	36.4500	+16.268%	1	484	+17.558%
2026-06-02	32.0000	32.0000	31.3500	31.3500	-4.099%	16	485	+36.683%
2026-06-01	33.4500	33.4500	32.6900	32.6900	+0.585%	2	485	+31.080%
2026-05-29	31.8000	32.5000	31.8000	32.5000	-5.797%	2	486	+31.846%
2026-05-28	35.3400	35.3400	34.5000	34.5000	+6.089%	2	486	+24.203%
2026-05-27	32.5200	32.5200	32.5200	32.5200	+2.264%	1	486	+31.765%
2026-05-26	31.5500	31.8000	31.5500	31.8000	-10.924%	28	486	+34.748%
2026-05-22	35.7000	35.7000	35.7000	35.7000	+0.847%	20	468	+20.028%
2026-05-21	35.4000	35.4000	35.4000	35.4000	+4.118%	1	468	+21.045%
2026-05-20	34.5000	34.5000	34.0000	34.0000	-10.290%	10	468	+26.029%
2026-05-19	37.9000	37.9000	37.9000	37.9000	+4.609%	10	457	+13.061%
2026-05-18	36.0500	36.2300	36.0500	36.2300	-5.896%	2	457	+18.272%
2026-05-15	37.7700	38.5000	37.7700	38.5000	-8.768%	10	457	+11.299%
2026-05-14	42.8500	42.8500	42.2000	42.2000	-1.379%	9	452	+1.540%
2026-05-13	44.0500	44.0500	42.2900	42.7900	+9.298%	21	450	+0.140%
2026-05-12	34.7600	39.1500	34.3500	39.1500	+23.424%	41	450	+9.451%
2026-05-11	29.9900	31.7200	29.8400	31.7200	+12.883%	7	450	+35.088%
2026-05-08	27.0400	28.1000	27.0400	28.1000	+10.804%	12	442	+52.491%
2026-05-07	25.3600	25.3600	25.3600	25.3600	+4.362%	1	453	+68.967%
2026-05-05	24.3500	24.3500	24.3000	24.3000	-8.371%	13	453	+76.337%
2026-05-04	26.1000	26.5200	26.1000	26.5200	-2.140%	6	452	+61.576%
2026-04-30	26.7000	27.1000	26.7000	27.1000	-1.059%	2	451	+58.118%
2026-04-29	27.0500	27.3900	27.0500	27.3900	+0.366%	51	452	+56.444%
2026-04-28	26.1200	27.5500	26.1200	27.2900	+21.343%	248	483	+57.017%
2026-04-27	20.9500	22.7500	20.9000	22.4900	+1.215%	79	503	+90.529%
2026-04-24	22.1000	22.2200	22.1000	22.2200	-4.839%	2	558	+92.844%
2026-04-23	23.3800	23.3800	23.3500	23.3500	-2.383%	2	558	+83.512%
2026-04-22	24.0100	24.3700	23.8400	23.9200	+10.998%	35	557	+79.139%
2026-04-21	22.0000	22.0000	21.4500	21.5500	+45.608%	10	585	+98.840%
2026-04-20	14.6000	14.8000	14.5500	14.8000	+0.680%	7	585	+189.527%
2026-04-17	14.0000	14.7000	14.0000	14.7000	+8.487%	5	583	+191.497%
2026-04-16	13.7000	13.7000	13.5500	13.5500	+1.880%	6	585	+216.236%
2026-04-14	13.3000	13.3000	13.3000	13.3000	+17.491%	3	583	+222.180%
2026-04-09	11.3200	11.3200	11.3200	11.3200	-2.833%	1	583	+278.534%
2026-04-08	11.7500	12.1500	11.6500	11.6500	-14.022%	49	584	+267.811%
2026-04-07	12.9200	13.8500	12.9200	13.5500	+55.568%	20	562	+216.236%
2026-04-06	8.5500	8.7100	8.5500	8.7100	+10.253%	2	557	+391.963%
2026-04-01	7.5000	7.9000	7.5000	7.9000	+12.857%	2	558	+442.405%
2026-03-30	6.4900	7.0500	6.2700	7.0000	-11.728%	69	559	+512.143%
2026-03-26	8.0000	8.0000	7.9300	7.9300	-4.458%	2	509	+440.353%
2026-03-24	8.2100	8.3000	8.2100	8.3000	+1.220%	2	509	+416.265%
2026-03-23	9.5400	9.5600	8.2000	8.2000	-21.154%	26	509	+422.561%
2026-03-17	10.9800	10.9800	10.4000	10.4000	-1.887%	2	484	+312.019%
2026-03-13	10.7500	10.7500	10.6000	10.6000	+5.473%	3	483	+304.245%
2026-03-12	10.0600	10.0600	10.0500	10.0500	-21.176%	2	482	+326.368%
2026-03-05	12.7500	12.7500	12.7500	12.7500	-3.409%	4	482	+236.078%
2026-03-02	13.2000	13.2000	13.2000	13.2000	-7.692%	1	482	+224.621%
2026-02-27	14.3000	14.3000	14.3000	14.3000	+16.735%	5	481	+199.650%
2026-02-26	14.0000	14.0000	12.2500	12.2500	-7.056%	2	476	+249.796%
2026-02-17	13.6700	13.6700	13.1800	13.1800	+25.883%	22	474	+225.114%
2026-02-11	10.4700	10.4700	10.4700	10.4700	+9.519%	1	452	+309.265%
2026-02-06	9.5600	9.5600	9.5600	9.5600	-1.443%	1	452	+348.222%
2026-02-05	10.6500	10.6500	9.4000	9.7000	-21.457%	8	453	+341.753%
2026-02-04	12.3500	12.3500	12.3500	12.3500	+4.661%	1	461	+246.964%
2026-02-03	12.5100	12.5100	11.8000	11.8000	-12.593%	2	461	+263.136%
2026-02-02	13.5000	13.5000	13.5000	13.5000	-12.338%	1	461	+217.407%
2026-01-29	15.4000	15.4000	15.4000	15.4000	+3.356%	2	461	+178.247%
2026-01-28	15.4000	15.4000	14.9000	14.9000	+11.946%	5	463	+187.584%
2026-01-27	13.3100	13.3100	13.3100	13.3100	-55.619%	2	460	+221.938%
2026-01-26	29.9900	29.9900	29.9900	29.9900	+16.195%	1	462	+42.881%
2026-01-20	25.8100	25.8100	25.8100	25.8100	+2.665%	2	462	+66.021%
2026-01-16	26.3000	26.3000	25.1400	25.1400	-4.953%	4	463	+70.446%
2026-01-15	26.5500	26.5500	26.4500	26.4500	-2.578%	2	463	+62.004%
2026-01-14	27.1500	27.2500	27.0000	27.1500	-1.452%	46	465	+57.827%
2026-01-12	27.7000	27.7000	27.5500	27.5500	+8.039%	2	485	+55.535%
2025-12-31	25.5000	25.5000	25.5000	25.5000	-2.857%	1	486	+68.039%
2025-12-29	26.5500	26.5500	26.2500	26.2500	+0.575%	4	486	+63.238%
2025-12-26	26.1000	26.1000	26.1000	26.1000	-7.937%	1	484	+64.176%
2025-12-16	28.3500	28.3500	28.3500	28.3500	-14.660%	1	483	+51.146%
2025-12-12	33.2200	33.2200	33.2200	33.2200	+30.275%	1	482	+28.989%
2025-12-10	26.3500	26.3500	25.5000	25.5000	-2.857%	2	481	+68.039%
2025-12-09	26.2500	26.2500	26.2500	26.2500	-0.943%	14	480	+63.238%
2025-12-08	26.9000	27.1500	26.5000	26.5000	-9.495%	6	479	+61.698%
2025-12-04	29.2800	29.2800	29.2800	29.2800	+17.120%	20	474	+46.346%
2025-11-24	24.8600	25.0000	24.8600	25.0000	-2.913%	6	474	+71.400%
2025-11-21	26.0000	26.0000	25.5000	25.7500	+4.547%	11	474	+66.408%
2025-11-18	24.7700	25.3000	24.6300	24.6300	-9.449%	5	470	+73.975%
2025-11-17	27.0000	27.5000	27.0000	27.2000	-3.717%	11	469	+57.537%
2025-11-14	28.4700	28.6800	28.0000	28.2500	-13.130%	66	474	+51.681%
2025-11-13	33.1000	33.1000	32.5200	32.5200	+7.504%	7	481	+31.765%
2025-11-11	30.2500	30.2500	30.2500	30.2500	+11.050%	1	485	+41.653%
2025-11-10	28.2500	28.2500	27.1000	27.2400	-14.822%	22	485	+57.305%
2025-11-03	31.9800	31.9800	31.9800	31.9800	-9.915%	1	476	+33.990%
2025-10-31	35.0000	35.5000	35.0000	35.5000	-13.835%	6	476	+20.704%
2025-10-29	41.3000	41.3000	41.2000	41.2000	-3.173%	2	475	+4.005%
2025-10-28	42.5500	42.5500	42.5500	42.5500	-4.167%	1	474	+0.705%
2025-10-27	44.4500	44.4500	44.4000	44.4000	+0.909%	2	474	-3.491%
2025-10-24	40.0000	44.0000	40.0000	44.0000	-9.278%	4	474	-2.614%
2025-10-21	46.6000	48.5000	46.5000	48.5000	+8.964%	4	475	-11.649%
2025-10-20	44.5100	44.5100	44.5100	44.5100	+0.930%	1	473	-3.729%
2025-10-10	44.0000	44.1000	44.0000	44.1000	-8.125%	4	473	-2.834%
2025-10-09	48.0000	48.0000	48.0000	48.0000	+1.031%	1	475	-10.729%
2025-10-08	47.5000	47.5100	47.5000	47.5100	+14.897%	77	474	-9.808%
2025-10-03	40.0000	43.1000	40.0000	41.3500	+7.963%	328	474	+3.628%
2025-10-02	38.3000	38.3000	38.3000	38.3000	+7.887%	70	289	+11.880%
2025-10-01	35.5000	35.5000	35.5000	35.5000	+4.412%	1	289	+20.704%
2025-09-30	34.0000	34.0000	34.0000	34.0000	-4.655%	1	289	+26.029%
2025-09-26	35.6600	35.6600	35.6600	35.6600	-0.944%	1	289	+20.163%
2025-09-25	34.8700	36.0000	34.8700	36.0000	-4.509%	71	289	+19.028%
2025-09-24	38.1000	38.1000	36.8300	37.7000	+1.892%	53	235	+13.660%
2025-09-23	36.8200	37.1000	36.8200	37.0000	+10.119%	3	242	+15.811%
2025-09-22	33.5000	33.6000	33.3000	33.6000	+2.721%	4	242	+27.530%
2025-09-19	33.2500	33.2500	32.7100	32.7100	-16.768%	5	242	+31.000%
2025-09-12	39.3000	39.3000	39.3000	39.3000	+0.769%	1	242	+9.033%
2025-09-11	39.0000	39.0000	39.0000	39.0000	+10.795%	1	242	+9.872%
2025-09-10	35.4000	35.4000	35.2000	35.2000	-2.897%	2	243	+21.733%
2025-09-09	35.7100	37.9000	34.1500	36.2500	+45.000%	9	244	+18.207%
2025-09-05	23.5000	25.0000	23.5000	25.0000	+8.460%	3	240	+71.400%
2025-09-04	22.5500	23.0500	22.5500	23.0500	-1.496%	95	240	+85.900%
2025-09-03	23.4000	23.4000	23.4000	23.4000	-3.106%	2	171	+83.120%
2025-09-02	24.1500	24.1500	24.1500	24.1500	+3.293%	2	173	+77.433%
2025-08-29	21.8000	23.7300	21.8000	23.3800	-2.988%	11	177	+83.276%
2025-08-26	24.1000	24.1000	24.1000	24.1000	+0.500%	1	177	+77.801%
2025-08-25	23.9800	23.9800	23.9800	23.9800	+6.483%	5	176	+78.691%
2025-08-20	23.3500	23.3500	22.5200	22.5200	-9.920%	51	171	+90.275%
2025-08-19	25.0000	25.0000	25.0000	25.0000	-7.407%	1	132	+71.400%
2025-08-15	24.4600	27.0000	24.4600	27.0000	+44.462%	3	132	+58.704%
2025-08-14	18.6900	18.6900	18.6900	18.6900	+2.975%	1	133	+129.267%
2025-08-13	17.8000	18.2500	17.8000	18.1500	+53.165%	4	133	+136.088%
2025-08-07	12.1000	12.1000	11.3500	11.8500	-5.200%	3	135	+261.603%
2025-08-06	13.0000	13.0000	12.5000	12.5000	-3.326%	3	134	+242.800%
2025-08-05	13.3500	13.5100	12.9300	12.9300	+12.926%	9	134	+231.400%
2025-08-04	11.7500	12.0000	11.4500	11.4500	-1.548%	3	138	+274.236%
2025-08-01	12.1700	12.1700	10.9700	11.6300	-13.532%	114	135	+268.444%
2025-07-31	13.6000	13.6000	13.0000	13.4500	-5.944%	14	124	+218.587%
2025-07-30	15.6000	15.6000	14.2500	14.3000	-5.921%	9	121	+199.650%
2025-07-29	22.4500	22.4500	15.2000	15.2000	-33.711%	14	125	+181.908%
2025-07-28	23.7000	23.7000	22.9300	22.9300	-4.059%	11	125	+86.873%
2025-07-25	22.8000	23.9000	22.8000	23.9000	+4.049%	13	125	+79.289%
2025-07-24	23.3900	23.3900	22.9700	22.9700	-0.087%	2	113	+86.548%
2025-07-23	24.5000	24.5000	22.9900	22.9900	-1.878%	2	112	+86.385%
2025-07-22	23.4300	23.4300	23.4300	23.4300	+2.899%	1	112	+82.885%
2025-07-21	22.8000	22.8500	22.7700	22.7700	+1.200%	32	112	+88.186%
2025-07-17	22.5000	22.5000	22.5000	22.5000	-10.643%	2	96	+90.444%
2025-07-15	25.1800	25.1800	25.1800	25.1800	-4.981%	2	96	+70.175%
2025-07-11	26.4500	26.5000	26.4500	26.5000	+1.923%	6	96	+61.698%
2025-07-07	28.5000	28.5000	26.0000	26.0000	-14.977%	2	92	+64.808%
2025-07-03	30.5800	30.5800	30.5800	30.5800	-15.056%	2	89	+40.124%
2025-07-01	36.0000	36.0000	36.0000	36.0000	+27.524%	1	90	+19.028%
2025-06-26	29.5000	29.5000	28.2300	28.2300	+1.110%	11	91	+51.789%
2025-06-25	28.7900	28.7900	27.9200	27.9200	-2.309%	7	89	+53.474%
2025-06-23	28.5800	28.5800	28.5800	28.5800	-7.806%	1	82	+49.930%
2025-06-18	34.0000	34.1000	31.0000	31.0000	-14.365%	4	83	+38.226%
2025-06-02	36.2000	36.2000	36.2000	36.2000	+14.016%	6	83	+18.370%
2025-05-27	32.6000	32.6000	30.0000	31.7500	-8.528%	16	87	+34.961%
2025-05-22	36.2900	36.2900	34.7100	34.7100	-6.694%	4	79	+23.451%
2025-05-21	38.2700	38.3000	37.2000	37.2000	-15.856%	4	75	+15.188%
2025-05-20	44.2100	44.2100	44.2100	44.2100	+6.070%	4	74	-3.076%
2025-05-19	41.0500	42.0000	38.9500	41.6800	+12.649%	9	78	+2.807%
2025-05-16	36.8800	37.0000	35.0000	37.0000	+15.265%	34	77	+15.811%
2025-05-15	23.0000	32.4000	22.0000	32.1000	-10.709%	23	62	+33.489%
2025-05-14	38.2900	38.2900	35.9500	35.9500	+4.203%	3	50	+19.193%
2025-05-13	39.6000	39.6000	34.5000	34.5000	-52.714%	64	49	+24.203%
2025-05-05	72.9600	72.9600	72.9600	72.9600	+6.047%	1	25	-41.269%
2025-05-02	68.4800	68.8000	68.4800	68.8000	-0.950%	4	24	-37.718%
2025-05-01	69.4600	69.4600	69.4600	69.4600	-4.601%	2	22	-38.310%
2025-04-30	72.8100	72.8100	72.8100	72.8100	-1.141%	1	22	-41.148%
2025-04-29	76.0900	76.0900	73.6500	73.6500	-3.486%	2	23	-41.819%
2025-04-28	76.3100	76.3100	76.3100	76.3100	-0.118%	1	21	-43.847%
2025-04-25	71.7500	76.4000	71.2500	76.4000	0.000%	68	20	-43.914%