Dark

UNH20270617C460
UNH Jun 17 2027 460.00 Call (UNH270617C00460000)
option OPRA

EOD

Aug 5, 2026

35.15+7.988%(+2.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	29.2600	35.3000	29.2600	35.1500	+7.988%	12	1,686	0.000%
2026-08-04	33.0000	33.0000	31.9000	32.5500	-7.921%	7	1,675	+7.988%
2026-08-03	35.1400	35.3500	35.1400	35.3500	-5.101%	2	1,673	-0.566%
2026-07-31	37.0000	37.2500	37.0000	37.2500	-6.289%	2	1,673	-5.638%
2026-07-30	37.6200	39.7500	37.6200	39.7500	-4.585%	4	1,672	-11.572%
2026-07-29	41.6600	41.6600	41.6600	41.6600	-5.747%	1	1,668	-15.627%
2026-07-28	44.2000	44.2000	44.2000	44.2000	+16.316%	1	1,667	-20.475%
2026-07-27	38.0000	38.0000	38.0000	38.0000	-4.857%	1	1,667	-7.500%
2026-07-24	41.3500	41.3500	39.8000	39.9400	-13.830%	6	1,666	-11.993%
2026-07-22	46.3500	46.3500	46.3500	46.3500	-1.299%	1	1,664	-24.164%
2026-07-21	45.7000	46.9600	45.7000	46.9600	+9.540%	11	1,664	-25.149%
2026-07-20	42.8700	42.8700	42.8700	42.8700	-4.945%	1	1,654	-18.008%
2026-07-17	45.8200	48.5000	45.1000	45.1000	+10.000%	10	1,655	-22.062%
2026-07-16	60.7300	60.7300	41.0000	41.0000	+1.485%	23	1,653	-14.268%
2026-07-15	41.6100	41.6100	40.2000	40.4000	-8.182%	7	1,651	-12.995%
2026-07-14	47.0800	47.0800	44.0000	44.0000	-3.720%	7	1,651	-20.114%
2026-07-13	45.7000	45.7000	45.7000	45.7000	+0.661%	1	1,651	-23.085%
2026-07-10	45.4000	45.4000	45.4000	45.4000	-3.404%	1	1,650	-22.577%
2026-07-09	48.2100	48.2100	47.0000	47.0000	+4.444%	2	1,649	-25.213%
2026-07-07	44.4500	45.0000	44.4500	45.0000	+12.219%	2	1,647	-21.889%
2026-07-06	44.4000	44.4000	40.0000	40.1000	-10.849%	5	1,648	-12.344%
2026-07-02	45.2700	45.2700	43.3000	44.9800	+3.284%	5	1,646	-21.854%
2026-07-01	43.5500	43.5500	43.5500	43.5500	+6.220%	2	1,646	-19.288%
2026-06-30	41.1000	41.1000	41.0000	41.0000	-1.914%	6	1,646	-14.268%
2026-06-29	42.3500	42.5500	41.8000	41.8000	-7.317%	11	1,640	-15.909%
2026-06-26	43.8100	46.7100	42.9900	45.1000	+10.675%	132	1,638	-22.062%
2026-06-25	40.3300	41.6000	40.3300	40.7500	+16.695%	3	1,670	-13.742%
2026-06-24	34.9200	34.9200	34.9200	34.9200	-5.109%	1	1,670	+0.659%
2026-06-22	36.1000	37.3500	36.1000	36.8000	+4.545%	14	1,670	-4.484%
2026-06-18	34.9000	35.2000	34.9000	35.2000	-3.825%	8	1,657	-0.142%
2026-06-17	36.6500	36.6500	36.6000	36.6000	-2.789%	5	1,657	-3.962%
2026-06-16	37.9000	37.9000	37.6500	37.6500	-4.684%	4	1,657	-6.640%
2026-06-15	36.9500	39.5000	36.9500	39.5000	+7.046%	2	1,652	-11.013%
2026-06-11	37.8500	37.8500	36.9000	36.9000	-2.997%	311	1,652	-4.743%
2026-06-10	38.0400	38.0400	38.0400	38.0400	-7.490%	1	1,465	-7.597%
2026-06-09	40.7700	41.8000	40.1500	41.1200	+4.233%	75	1,465	-14.518%
2026-06-08	36.7000	40.2700	36.7000	39.4500	+8.379%	87	1,406	-10.900%
2026-06-05	36.4000	36.4000	36.4000	36.4000	+2.883%	1	1,351	-3.434%
2026-06-04	35.9000	36.8000	34.6500	35.3800	+20.957%	13	1,352	-0.650%
2026-06-03	29.2500	29.2500	29.2500	29.2500	+11.641%	1,000	1,281	+20.171%
2026-06-02	26.2500	26.7500	26.2000	26.2000	-4.554%	62	414	+34.160%
2026-06-01	27.4500	27.4500	27.4500	27.4500	-6.474%	2	352	+28.051%
2026-05-28	29.0000	29.3500	29.0000	29.3500	+8.303%	3	354	+19.761%
2026-05-27	27.2600	27.2600	27.1000	27.1000	+4.031%	41	354	+29.705%
2026-05-26	25.7900	26.0500	25.7900	26.0500	-12.142%	2	366	+34.933%
2026-05-22	29.5500	29.6500	29.5000	29.6500	+5.105%	25	366	+18.550%
2026-05-20	28.2100	28.2100	28.2100	28.2100	-10.728%	3	355	+24.601%
2026-05-19	32.0400	32.0400	31.6000	31.6000	+2.597%	12	367	+11.234%
2026-05-18	30.8000	30.8000	30.8000	30.8000	-15.245%	1	367	+14.123%
2026-05-14	35.5000	36.4100	35.5000	36.3400	+0.387%	6	367	-3.275%
2026-05-13	33.5000	36.6000	33.5000	36.2000	+13.125%	28	365	-2.901%
2026-05-12	29.1000	32.0000	29.1000	32.0000	+23.362%	5	365	+9.844%
2026-05-11	26.4400	26.4400	25.9400	25.9400	+14.022%	2	365	+35.505%
2026-05-08	22.0000	22.7500	22.0000	22.7500	+12.179%	6	352	+54.505%
2026-05-07	20.2800	20.2800	20.2800	20.2800	-1.073%	1	355	+73.323%
2026-05-06	18.9900	20.7000	18.9900	20.5000	+6.218%	4	354	+71.463%
2026-05-05	19.6000	19.6000	19.3000	19.3000	-9.813%	9	353	+82.124%
2026-05-04	21.4800	21.4800	21.4000	21.4000	-1.428%	6	353	+64.252%
2026-05-01	21.6800	21.7100	21.6800	21.7100	+3.381%	2	348	+61.907%
2026-04-30	21.0000	21.0000	21.0000	21.0000	-6.082%	3	348	+67.381%
2026-04-28	20.4800	22.7500	20.4800	22.3600	+20.865%	160	348	+57.200%
2026-04-23	18.5000	18.5000	18.5000	18.5000	-2.168%	1	436	+90.000%
2026-04-22	18.5500	18.9100	18.5500	18.9100	+18.188%	6	436	+85.880%
2026-04-21	18.0000	18.0000	16.0000	16.0000	+50.094%	104	468	+119.688%
2026-04-16	10.2500	10.6600	10.2500	10.6600	+3.095%	2	468	+229.737%
2026-04-15	10.3400	10.3400	10.3400	10.3400	-2.545%	1	467	+239.942%
2026-04-14	11.0800	11.5000	10.6100	10.6100	+10.521%	7	467	+231.291%
2026-04-13	9.7900	9.7900	9.6000	9.6000	+4.918%	4	467	+266.146%
2026-04-10	9.3000	9.3000	9.1500	9.1500	-2.244%	3	467	+284.153%
2026-04-08	9.3500	9.4000	9.3500	9.3600	-17.895%	22	467	+275.534%
2026-04-07	11.0000	11.4000	10.9000	11.4000	+80.952%	26	446	+208.333%
2026-04-01	6.2300	6.4000	6.2300	6.3000	+10.526%	6	445	+457.937%
2026-03-31	5.5300	5.7000	5.5300	5.7000	-1.724%	2	445	+516.667%
2026-03-27	6.0700	6.2400	5.8000	5.8000	-14.074%	122	445	+506.034%
2026-03-26	6.7500	6.7500	6.7500	6.7500	+5.469%	1	369	+420.741%
2026-03-25	6.4500	6.4500	6.4000	6.4000	-15.789%	3	369	+449.219%
2026-03-23	7.6000	7.6000	7.6000	7.6000	-4.881%	3	368	+362.500%
2026-03-20	7.9900	7.9900	7.9900	7.9900	-8.372%	1	368	+339.925%
2026-03-19	8.7200	8.7200	8.7200	8.7200	+2.347%	75	368	+303.096%
2026-03-17	8.4000	8.5200	8.4000	8.5200	-2.851%	2	424	+312.559%
2026-03-13	8.7000	8.7700	8.7000	8.7700	+5.663%	2	424	+300.798%
2026-03-12	11.3500	11.3500	8.3000	8.3000	-13.542%	17	423	+323.494%
2026-03-09	9.0400	9.6000	9.0400	9.6000	-8.571%	2	440	+266.146%
2026-03-05	10.5500	10.5500	10.5000	10.5000	+1.942%	4	440	+234.762%
2026-03-04	10.3000	10.3000	10.3000	10.3000	-0.194%	1	440	+241.262%
2026-03-03	10.3200	10.3200	10.3200	10.3200	+21.412%	1	441	+240.601%
2026-02-23	9.1200	9.1200	8.5000	8.5000	-10.995%	3	440	+313.529%
2026-02-11	8.5000	9.5500	8.5000	9.5500	+1.058%	2	440	+268.063%
2026-02-09	9.4000	9.4500	9.4000	9.4500	+8.247%	2	439	+271.958%
2026-02-06	8.7300	8.7300	8.7300	8.7300	+2.105%	1	439	+302.635%
2026-02-05	9.4000	9.4000	8.5500	8.5500	-14.329%	3	438	+311.111%
2026-02-04	9.9700	9.9800	9.9200	9.9800	-9.273%	3	436	+252.204%
2026-02-03	11.0000	11.0000	11.0000	11.0000	-0.990%	5	434	+219.545%
2026-02-02	11.1100	11.1100	11.1100	11.1100	+3.061%	2	434	+216.382%
2026-01-30	11.5500	11.5500	10.7800	10.7800	-17.077%	2	435	+226.067%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+3.586%	1	436	+170.385%
2026-01-28	12.5800	12.5800	12.5500	12.5500	+13.575%	2	436	+180.080%
2026-01-27	9.9100	12.9900	9.9100	11.0500	-58.583%	41	437	+218.100%
2026-01-22	27.1500	27.2000	26.6800	26.6800	+5.663%	3	428	+31.747%
2026-01-21	24.8800	25.2500	24.8800	25.2500	+11.578%	7	429	+39.208%
2026-01-15	22.6300	22.6300	22.6300	22.6300	-5.314%	1	431	+55.325%
2026-01-14	24.6000	24.6000	23.1000	23.9000	+2.884%	11	432	+47.071%
2026-01-12	23.2300	23.2300	23.2300	23.2300	-10.996%	1	423	+51.313%
2026-01-05	23.4000	26.1000	23.4000	26.1000	+7.851%	5	423	+34.674%
2026-01-02	24.2000	24.2000	24.2000	24.2000	+10.502%	1	424	+45.248%
2025-12-31	21.9000	21.9000	21.9000	21.9000	-2.450%	1	423	+60.502%
2025-12-26	21.4400	22.4500	21.4400	22.4500	+4.419%	7	423	+56.570%
2025-12-24	21.5000	21.5000	21.5000	21.5000	-2.273%	4	422	+63.488%
2025-12-18	22.5700	22.5700	22.0000	22.0000	-20.000%	22	422	+59.773%
2025-12-15	27.4000	27.5000	27.4000	27.5000	-0.901%	2	420	+27.818%
2025-12-12	27.8000	27.8000	27.7500	27.7500	+6.281%	2	418	+26.667%
2025-12-11	26.1100	26.1100	26.1100	26.1100	+13.030%	10	418	+34.623%
2025-12-10	23.1000	23.1000	23.1000	23.1000	-1.071%	1	422	+52.165%
2025-12-09	23.3500	23.3500	23.3500	23.3500	+0.647%	1	422	+50.535%
2025-12-08	23.3000	23.3000	23.2000	23.2000	-14.643%	2	422	+51.509%
2025-12-03	27.1800	27.1800	27.1800	27.1800	+23.265%	1	422	+29.323%
2025-11-24	22.0500	22.0500	22.0500	22.0500	+0.823%	1	422	+59.410%
2025-11-20	21.8700	21.8700	21.8700	21.8700	+8.752%	25	422	+60.722%
2025-11-19	22.6900	22.6900	20.1100	20.1100	-5.454%	28	443	+74.789%
2025-11-18	22.0500	22.0500	21.2700	21.2700	-14.920%	4	422	+65.256%
2025-11-17	25.0000	25.0000	25.0000	25.0000	-1.264%	2	419	+40.600%
2025-11-14	25.3200	25.3200	25.3200	25.3200	-12.990%	1	419	+38.823%
2025-11-13	29.0500	29.1000	29.0500	29.1000	+10.815%	2	420	+20.790%
2025-11-11	26.2600	26.2600	26.2600	26.2600	+3.183%	2	420	+33.854%
2025-11-10	25.4500	25.4500	25.4500	25.4500	+8.298%	7	420	+38.114%
2025-11-07	24.1500	24.1500	23.5000	23.5000	-25.397%	13	420	+49.574%
2025-10-31	31.5500	31.5500	31.5000	31.5000	-18.182%	2	420	+11.587%
2025-10-28	38.5000	38.5000	38.5000	38.5000	-1.028%	2	420	-8.701%
2025-10-24	39.5000	39.5000	38.9000	38.9000	+4.654%	6	421	-9.640%
2025-10-23	37.1700	37.1700	37.1700	37.1700	-1.012%	5	421	-5.434%
2025-10-16	38.0000	38.0000	37.5500	37.5500	-4.136%	13	421	-6.391%
2025-10-15	39.3500	39.3500	39.1700	39.1700	+4.037%	2	421	-10.263%
2025-10-13	37.6500	37.6500	37.6500	37.6500	+2.310%	1	422	-6.640%
2025-10-10	37.0000	37.1300	36.8000	36.8000	-10.853%	12	422	-4.484%
2025-10-08	41.2800	41.2800	41.2800	41.2800	+9.496%	1	422	-14.850%
2025-10-07	36.7500	37.7000	36.7500	37.7000	0.000%	130	471	-6.764%
2025-10-03	35.2500	37.7000	35.2500	37.7000	+22.403%	3	471	-6.764%
2025-09-30	31.5000	31.5000	29.8000	30.8000	-0.324%	258	470	+14.123%
2025-09-26	30.9000	30.9000	30.9000	30.9000	-3.888%	1	353	+13.754%
2025-09-23	32.2000	32.3000	32.1500	32.1500	+14.210%	37	353	+9.331%
2025-09-18	28.1500	28.1500	28.1500	28.1500	-0.530%	1	318	+24.867%
2025-09-17	29.0000	29.0000	28.3000	28.3000	-7.938%	5	318	+24.205%
2025-09-16	30.7400	30.7400	30.7400	30.7400	-5.706%	3	321	+14.346%
2025-09-15	32.8500	32.8500	32.6000	32.6000	-14.323%	2	324	+7.822%
2025-09-12	34.4600	38.0500	34.4600	38.0500	+12.077%	4	325	-7.622%
2025-09-11	33.9500	33.9500	33.9500	33.9500	+17.678%	2	322	+3.535%
2025-09-10	28.8500	28.8500	28.8500	28.8500	-3.673%	1	322	+21.837%
2025-09-09	29.9100	31.5500	29.3700	29.9500	+34.788%	13	322	+17.362%
2025-09-08	22.2200	22.2200	22.2200	22.2200	+6.113%	1	317	+58.191%
2025-09-05	20.9400	20.9400	20.9400	20.9400	+8.779%	6	317	+67.861%
2025-09-03	19.0000	19.2500	19.0000	19.2500	-2.284%	2	323	+82.597%
2025-08-29	19.1500	19.7000	19.1500	19.7000	-1.104%	3	323	+78.426%
2025-08-28	19.4800	19.9200	19.4800	19.9200	-3.488%	7	323	+76.456%
2025-08-26	20.6400	20.6400	20.6400	20.6400	+0.929%	1	315	+70.300%
2025-08-25	21.4000	21.4000	20.4500	20.4500	-4.884%	26	315	+71.883%
2025-08-22	22.0000	22.0000	21.4500	21.5000	+4.015%	18	314	+63.488%
2025-08-20	20.6700	20.6700	20.6700	20.6700	-5.616%	1	313	+70.053%
2025-08-19	21.5000	21.9000	21.5000	21.9000	-10.466%	2	313	+60.502%
2025-08-18	26.1000	26.1000	24.4600	24.4600	+2.558%	2	313	+43.704%
2025-08-15	22.8000	24.2000	20.8400	23.8500	+47.222%	12	313	+47.379%
2025-08-14	15.5500	16.2000	15.5500	16.2000	+18.681%	11	309	+116.975%
2025-08-12	13.8000	13.9200	13.5000	13.6500	+5.814%	6	302	+157.509%
2025-08-11	12.9000	12.9000	12.9000	12.9000	+29.000%	1	300	+172.481%
2025-08-07	10.2500	10.2500	10.0000	10.0000	-11.111%	18	300	+251.500%
2025-08-06	11.2500	11.2500	11.2500	11.2500	-4.661%	1	297	+212.444%
2025-08-05	11.8000	11.8000	11.8000	11.8000	+15.573%	1	296	+197.881%
2025-08-04	10.1000	11.0000	10.1000	10.2100	+4.718%	17	296	+244.270%
2025-08-01	10.1100	10.1100	9.5700	9.7500	-14.248%	8	293	+260.513%
2025-07-31	11.3700	11.3700	11.3700	11.3700	-10.331%	1	286	+209.147%
2025-07-30	12.6800	12.6800	12.6800	12.6800	-7.782%	5	285	+177.208%
2025-07-29	14.1200	15.3000	13.7500	13.7500	-31.592%	12	280	+155.636%
2025-07-28	20.5800	20.5800	19.7500	20.1000	-3.133%	99	272	+74.876%
2025-07-25	20.7000	20.7500	20.7000	20.7500	+1.716%	2	173	+69.398%
2025-07-24	21.2000	21.7700	20.0700	20.4000	-4.584%	14	172	+72.304%
2025-07-23	21.3300	21.3800	21.3300	21.3800	+5.842%	2	158	+64.406%
2025-07-22	20.2700	21.9700	19.6000	20.2000	+3.590%	10	159	+74.010%
2025-07-21	21.3500	21.3500	19.5000	19.5000	-5.340%	20	150	+80.256%
2025-07-18	21.0400	21.1000	19.9000	20.6000	-8.444%	35	142	+70.631%
2025-07-16	21.0000	22.5000	21.0000	22.5000	+4.651%	11	112	+56.222%
2025-07-15	22.3700	22.3700	21.5000	21.5000	-6.886%	18	104	+63.488%
2025-07-11	22.0100	23.0900	22.0100	23.0900	+4.764%	3	96	+52.230%
2025-07-10	22.8600	22.8600	22.0400	22.0400	-0.586%	5	94	+59.483%
2025-07-09	22.9700	22.9700	22.1700	22.1700	-7.625%	3	91	+58.548%
2025-07-08	24.0000	24.0000	24.0000	24.0000	-6.796%	2	89	+46.458%
2025-07-07	25.7500	25.7500	25.7500	25.7500	-9.011%	1	89	+36.505%
2025-07-03	28.3000	28.3000	28.3000	28.3000	-8.206%	1	88	+24.205%
2025-07-02	31.1200	31.1200	30.8300	30.8300	-0.162%	6	88	+14.012%
2025-07-01	30.4500	30.8800	30.4500	30.8800	+14.159%	2	87	+13.828%
2025-06-30	27.0500	27.0500	27.0500	27.0500	+3.640%	10	87	+29.945%
2025-06-27	25.5300	26.1000	24.3500	26.1000	+5.455%	20	87	+34.674%
2025-06-25	24.7500	24.7500	24.7500	24.7500	-2.941%	1	78	+42.020%
2025-06-24	25.0500	25.5000	23.6600	25.5000	-8.929%	30	78	+37.843%
2025-06-18	29.9000	30.0000	27.7500	28.0000	-7.131%	14	62	+25.536%
2025-06-16	30.5500	30.5500	30.1500	30.1500	+5.789%	2	62	+16.584%
2025-06-09	28.5000	28.5000	28.5000	28.5000	-4.682%	5	62	+23.333%
2025-06-04	29.9000	29.9000	29.9000	29.9000	+2.397%	1	58	+17.559%
2025-05-29	29.2000	29.2000	29.2000	29.2000	-3.407%	9	58	+20.377%
2025-05-28	30.2300	30.2300	30.2300	30.2300	+8.546%	1	49	+16.275%
2025-05-27	29.5000	29.5000	27.0000	27.8500	-2.962%	3	50	+26.212%
2025-05-23	28.7000	28.7000	28.7000	28.7000	-11.611%	6	46	+22.474%
2025-05-21	35.0000	35.0000	32.4700	32.4700	-16.744%	3	46	+8.254%
2025-05-20	42.9000	42.9000	39.0000	39.0000	+8.333%	2	45	-9.872%
2025-05-19	35.0700	36.0000	35.0700	36.0000	+17.111%	2	44	-2.361%
2025-05-16	30.3100	32.9500	28.8000	30.7400	+11.498%	50	44	+14.346%
2025-05-15	20.0000	27.5700	18.7000	27.5700	-7.885%	7	22	+27.494%
2025-05-14	35.1600	35.1600	29.9300	29.9300	-0.267%	6	20	+17.441%
2025-05-13	39.0800	39.0800	30.0100	30.0100	-48.419%	17	18	+17.128%
2025-05-07	58.0000	58.2800	58.0000	58.1800	-2.546%	3	10	-39.584%
2025-05-06	59.7000	59.7000	59.7000	59.7000	-7.585%	1	9	-41.122%
2025-05-05	64.7000	64.7000	64.6000	64.6000	+7.149%	5	8	-45.588%
2025-05-02	60.2900	60.2900	60.2900	60.2900	-11.494%	2	7	-41.698%
2025-04-28	68.1200	68.1200	68.1200	68.1200	+2.282%	1	7	-48.400%
2025-04-25	66.7500	66.7500	66.4000	66.6000	-7.922%	28	7	-47.222%
2025-04-24	72.3300	72.3300	72.3300	72.3300	0.000%	1	1	-51.403%