Dark

UNH20270617C470
UNH Jun 17 2027 470.00 Call (UNH270617C00470000)
option OPRA

EOD

Sep 23, 2026

13.49-1.533%(-0.21)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.2000	13.4900	13.2000	13.4900	-1.533%	64	629	0.000%
2026-09-22	14.0500	14.0500	13.7000	13.7000	-4.196%	3	611	-1.533%
2026-09-18	14.3000	14.3000	14.3000	14.3000	-4.348%	1	608	-5.664%
2026-09-15	14.9500	14.9500	14.9500	14.9500	+1.014%	1	607	-9.766%
2026-09-11	15.2500	15.5000	14.8000	14.8000	-21.151%	27	607	-8.851%
2026-09-10	21.1000	21.1000	18.6000	18.7700	+2.011%	84	607	-28.130%
2026-09-09	19.6000	19.7000	16.0000	18.4000	-21.199%	56	621	-26.685%
2026-09-08	19.8000	23.3500	19.8000	23.3500	+12.260%	26	595	-42.227%
2026-09-04	19.7000	21.7800	19.7000	20.8000	-4.543%	33	593	-35.144%
2026-09-03	23.6000	23.6000	21.5900	21.7900	-0.729%	14	593	-38.091%
2026-09-02	22.0900	22.0900	21.8500	21.9500	+5.074%	32	594	-38.542%
2026-08-27	20.9800	20.9800	20.8900	20.8900	-14.560%	50	593	-35.424%
2026-08-26	24.2000	24.4500	24.2000	24.4500	+10.135%	6	592	-44.826%
2026-08-25	22.0500	22.2000	22.0000	22.2000	+1.463%	3	597	-39.234%
2026-08-24	21.8800	21.8800	21.8800	21.8800	+17.634%	15	597	-38.346%
2026-08-20	18.6000	18.6000	18.6000	18.6000	-14.286%	1	597	-27.473%
2026-08-17	21.3000	21.7000	21.2500	21.7000	-10.883%	5	598	-37.834%
2026-08-14	24.1000	24.3500	24.0200	24.3500	+4.060%	23	597	-44.600%
2026-08-13	25.0000	25.1500	23.4000	23.4000	-11.027%	9	591	-42.350%
2026-08-12	26.3000	26.3000	26.3000	26.3000	+0.960%	1	583	-48.707%
2026-08-11	26.0500	26.0500	26.0500	26.0500	-8.596%	2	584	-48.215%
2026-08-10	28.5000	28.5000	28.5000	28.5000	+0.176%	2	582	-52.667%
2026-08-07	28.4500	28.4500	28.4500	28.4500	-7.929%	2	580	-52.583%
2026-08-05	29.2900	30.9000	28.9200	30.9000	+4.216%	9	578	-56.343%
2026-08-04	29.6500	29.6500	29.6500	29.6500	-14.799%	5	576	-54.503%
2026-07-31	34.8000	34.8000	34.8000	34.8000	-3.333%	1	576	-61.236%
2026-07-30	34.0500	36.0000	34.0500	36.0000	-5.313%	2	576	-62.528%
2026-07-29	37.6000	38.0200	37.6000	38.0200	-4.831%	6	574	-64.519%
2026-07-28	37.5200	40.0000	37.5200	39.9500	+15.462%	13	574	-66.233%
2026-07-27	34.6000	34.6000	34.6000	34.6000	-6.486%	1	584	-61.012%
2026-07-24	37.7000	37.7000	37.0000	37.0000	-15.138%	5	583	-63.541%
2026-07-21	42.8800	43.6000	42.6500	43.6000	+18.963%	352	579	-69.060%
2026-07-20	36.6500	36.6500	36.6500	36.6500	-13.049%	2	719	-63.192%
2026-07-17	41.0000	42.1500	40.8500	42.1500	-20.547%	8	719	-67.995%
2026-07-16	53.4800	54.7000	53.0500	53.0500	+39.789%	13	713	-74.571%
2026-07-15	37.9500	37.9500	37.9500	37.9500	-6.527%	2	712	-64.453%
2026-07-14	42.7500	43.4500	40.6000	40.6000	-2.871%	9	712	-66.773%
2026-07-13	41.8000	41.8000	41.8000	41.8000	+4.631%	1	709	-67.727%
2026-07-10	41.6200	41.7000	39.4000	39.9500	-7.801%	18	708	-66.233%
2026-07-09	43.1800	43.3300	43.1800	43.3300	+5.426%	4	706	-68.867%
2026-07-08	41.3000	42.1000	41.1000	41.1000	-1.439%	36	706	-67.178%
2026-07-07	40.7000	41.7000	40.7000	41.7000	+13.008%	7	690	-67.650%
2026-07-06	36.3500	36.9000	36.3500	36.9000	-6.818%	2	689	-63.442%
2026-07-02	43.2200	43.2200	39.6000	39.6000	-5.286%	5	687	-65.934%
2026-07-01	40.3500	41.9900	40.3500	41.8100	+12.544%	25	687	-67.735%
2026-06-30	38.0300	38.0300	37.1500	37.1500	-3.003%	11	710	-63.688%
2026-06-29	38.3000	38.3000	38.3000	38.3000	-11.116%	2	707	-64.778%
2026-06-26	42.7200	43.0900	41.8800	43.0900	+15.368%	11	707	-68.693%
2026-06-25	36.9000	38.6000	36.9000	37.3500	+16.174%	5	716	-63.882%
2026-06-24	32.1500	32.1500	32.1500	32.1500	-10.694%	1	716	-58.040%
2026-06-23	36.0000	36.0000	36.0000	36.0000	+6.195%	1	716	-62.528%
2026-06-22	34.4500	34.4500	33.9000	33.9000	+5.051%	15	716	-60.206%
2026-06-18	32.2700	32.2700	32.2700	32.2700	+1.830%	1	714	-58.196%
2026-06-17	34.5000	34.5000	31.6900	31.6900	-7.582%	45	714	-57.431%
2026-06-16	37.9000	37.9000	34.2900	34.2900	-4.750%	3	714	-60.659%
2026-06-15	33.5500	36.0000	33.5500	36.0000	+4.560%	2	708	-62.528%
2026-06-12	34.0000	34.4300	34.0000	34.4300	-1.769%	9	708	-60.819%
2026-06-11	35.1000	35.1000	35.0500	35.0500	-9.197%	2	708	-61.512%
2026-06-09	38.0300	38.6000	38.0300	38.6000	+10.317%	2	706	-65.052%
2026-06-08	34.9900	34.9900	34.9900	34.9900	+10.798%	3	706	-61.446%
2026-06-04	31.0000	33.0300	31.0000	31.5800	+32.134%	9	706	-57.283%
2026-06-02	24.0500	24.0500	23.5000	23.9000	-3.043%	26	703	-43.556%
2026-06-01	24.5000	24.6500	24.3000	24.6500	-6.981%	13	703	-45.274%
2026-05-28	26.5000	26.5000	26.5000	26.5000	+6.855%	1	692	-49.094%
2026-05-27	24.8300	24.8300	24.5500	24.8000	-0.958%	10	691	-45.605%
2026-05-21	26.7500	26.7500	25.0400	25.0400	+0.968%	17	691	-46.126%
2026-05-20	24.8000	24.8000	24.8000	24.8000	-14.483%	1	691	-45.605%
2026-05-19	27.0000	29.1000	27.0000	29.0000	+7.407%	15	690	-53.483%
2026-05-18	27.0000	27.0000	27.0000	27.0000	-8.475%	1	690	-50.037%
2026-05-15	29.5000	29.5000	29.5000	29.5000	-10.171%	2	690	-54.271%
2026-05-14	32.8500	32.8500	32.8400	32.8400	+0.061%	2	696	-58.922%
2026-05-13	30.3500	33.9900	30.3500	32.8200	+16.839%	25	696	-58.897%
2026-05-12	28.0900	28.0900	28.0900	28.0900	+15.549%	1	696	-51.976%
2026-05-11	24.2900	24.3100	24.2900	24.3100	+15.762%	2	696	-44.508%
2026-05-08	19.9800	21.0000	19.9800	21.0000	+24.334%	6	695	-35.762%
2026-05-06	16.8900	16.8900	16.8900	16.8900	-2.931%	1	700	-20.130%
2026-05-05	19.0500	19.0500	17.0100	17.4000	-9.375%	7	701	-22.471%
2026-05-04	19.2000	19.2000	19.2000	19.2000	+3.115%	15	697	-29.740%
2026-05-01	18.6200	18.6200	18.6200	18.6200	-6.432%	5	703	-27.551%
2026-04-30	19.9200	19.9200	19.9000	19.9000	-0.500%	2	703	-32.211%
2026-04-29	20.0000	20.0000	20.0000	20.0000	+1.781%	1	704	-32.550%
2026-04-28	20.1800	20.1800	19.6500	19.6500	+19.380%	22	704	-31.349%
2026-04-27	16.4600	16.4600	16.4600	16.4600	+0.183%	1	703	-18.044%
2026-04-23	16.4300	16.4300	16.4300	16.4300	-3.974%	1	703	-17.894%
2026-04-22	17.0500	17.1100	16.4500	17.1100	+15.374%	8	703	-21.157%
2026-04-21	14.7000	15.8200	14.6000	14.8300	+46.832%	7	707	-9.036%
2026-04-20	10.2100	10.2100	10.1000	10.1000	-5.253%	6	707	+33.564%
2026-04-17	10.5100	10.6600	10.5100	10.6600	+12.211%	3	706	+26.548%
2026-04-16	9.5000	9.5000	9.5000	9.5000	-3.259%	5	707	+42.000%
2026-04-14	9.8200	9.8200	9.8200	9.8200	+20.196%	3	702	+37.373%
2026-04-10	8.1700	8.1700	8.1700	8.1700	-2.738%	4	706	+65.116%
2026-04-08	8.3500	8.4000	8.3500	8.4000	+70.385%	70	726	+60.595%
2026-03-31	4.9300	4.9300	4.9300	4.9300	-1.400%	1	726	+173.631%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-15.966%	1	726	+169.800%
2026-03-23	5.9600	5.9600	5.9500	5.9500	-24.684%	2	726	+126.723%
2026-03-18	7.9000	7.9000	7.9000	7.9000	+2.332%	1	726	+70.759%
2026-03-17	7.4900	7.7200	7.4900	7.7200	+0.260%	2	725	+74.741%
2026-03-13	7.7200	7.7200	7.4500	7.7000	+1.987%	24	725	+75.195%
2026-03-12	7.5500	7.5500	7.5500	7.5500	-11.902%	18	701	+78.675%
2026-03-10	8.5700	8.5700	8.5700	8.5700	+0.234%	1	701	+57.410%
2026-03-09	8.5000	8.5500	8.5000	8.5500	-6.353%	11	701	+57.778%
2026-03-05	9.1300	9.1300	9.1300	9.1300	-5.876%	1	701	+47.755%
2026-03-03	10.9500	10.9500	9.7000	9.7000	-4.245%	11	700	+39.072%
2026-03-02	10.1300	10.1300	10.1300	10.1300	+0.297%	1	691	+33.169%
2026-02-27	10.1000	10.1000	10.1000	10.1000	+4.124%	4	690	+33.564%
2026-02-19	9.7000	9.7000	9.7000	9.7000	-10.599%	1	686	+39.072%
2026-02-17	10.8500	10.8500	10.8500	10.8500	+18.839%	1	685	+24.332%
2026-02-04	9.3000	9.3700	9.1300	9.1300	-21.293%	3	685	+47.755%
2026-01-28	11.5200	12.0300	11.5200	11.6000	+11.005%	14	685	+16.293%
2026-01-27	9.2500	10.4500	9.2500	10.4500	-55.626%	48	684	+29.091%
2026-01-23	23.5500	23.5500	23.5500	23.5500	-3.838%	1	661	-42.718%
2026-01-22	25.1000	25.1000	24.4900	24.4900	+5.651%	3	662	-44.916%
2026-01-21	23.1800	23.1800	23.1800	23.1800	+18.386%	8	662	-41.803%
2026-01-20	17.5000	19.5800	17.5000	19.5800	+0.668%	3	654	-31.103%
2026-01-16	19.5300	20.5200	19.4500	19.4500	-9.745%	4	651	-30.643%
2026-01-14	22.5000	22.5000	21.3000	21.5500	-4.646%	9	651	-37.401%
2026-01-12	22.6000	22.6000	22.6000	22.6000	-5.833%	34	655	-40.310%
2026-01-08	24.0000	24.0000	24.0000	24.0000	-7.692%	1	655	-43.792%
2026-01-06	25.0500	26.0000	25.0500	26.0000	+26.829%	11	656	-48.115%
2025-12-31	19.9200	20.5000	19.9200	20.5000	+0.737%	4	659	-34.195%
2025-12-30	20.3500	20.3500	20.3500	20.3500	+1.852%	1	659	-33.710%
2025-12-24	19.9000	20.0200	19.9000	19.9800	-1.818%	8	658	-32.482%
2025-12-22	20.4000	20.4000	20.3500	20.3500	-2.771%	2	658	-33.710%
2025-12-18	20.9300	20.9300	20.9300	20.9300	-4.864%	1	658	-35.547%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-14.063%	1	658	-38.682%
2025-12-15	25.6000	25.6000	25.6000	25.6000	+6.004%	1	659	-47.305%
2025-12-11	24.1500	24.1500	24.1500	24.1500	+13.915%	1	658	-44.141%
2025-12-09	21.2000	21.2000	21.2000	21.2000	+1.338%	6	658	-36.368%
2025-12-08	20.9200	20.9200	20.9200	20.9200	-16.984%	1	664	-35.516%
2025-12-03	25.2000	25.2000	25.2000	25.2000	+5.660%	1	664	-46.468%
2025-11-26	23.7100	23.8500	23.7100	23.8500	+19.250%	9	663	-43.438%
2025-11-21	20.0000	20.0000	20.0000	20.0000	+1.781%	1	663	-32.550%
2025-11-19	19.0000	19.8200	19.0000	19.6500	+0.924%	42	664	-31.349%
2025-11-18	19.4700	19.4700	19.4700	19.4700	-17.709%	1	647	-30.714%
2025-11-14	23.6600	23.6600	23.6600	23.6600	-4.055%	1	648	-42.984%
2025-11-11	24.6600	24.6600	24.6600	24.6600	+7.031%	2	647	-45.296%
2025-11-07	23.0400	23.0400	23.0400	23.0400	-16.218%	2	647	-41.450%
2025-11-03	28.8900	28.8900	27.5000	27.5000	-10.277%	14	655	-50.945%
2025-10-30	30.7500	31.3200	30.6500	30.6500	-12.429%	5	655	-55.987%
2025-10-28	35.0000	35.0000	35.0000	35.0000	-3.448%	1	653	-61.457%
2025-10-15	36.4500	36.4500	36.2500	36.2500	+8.859%	2	653	-62.786%
2025-10-10	35.1500	35.1500	33.3000	33.3000	-16.771%	6	652	-59.489%
2025-10-09	40.0100	40.0100	40.0100	40.0100	+14.642%	1	652	-66.283%
2025-10-06	34.9000	34.9000	34.9000	34.9000	+2.496%	1	652	-61.347%
2025-10-03	34.0500	34.0500	34.0500	34.0500	+8.612%	1	652	-60.382%
2025-10-02	31.4000	31.4000	31.3500	31.3500	+10.193%	75	652	-56.970%
2025-09-26	27.7500	28.4500	27.7500	28.4500	-3.559%	2	727	-52.583%
2025-09-25	29.4000	29.5000	29.4000	29.5000	-5.449%	74	727	-54.271%
2025-09-24	31.2000	31.2000	31.2000	31.2000	+6.667%	98	653	-56.763%
2025-09-23	30.0000	30.0000	29.2500	29.2500	+11.641%	2	705	-53.880%
2025-09-17	26.2000	26.2000	26.2000	26.2000	-6.762%	10	705	-48.511%
2025-09-16	28.5000	28.5000	28.1000	28.1000	+0.357%	42	705	-51.993%
2025-09-15	28.0000	28.0000	28.0000	28.0000	-7.131%	1	665	-51.821%
2025-09-09	24.3800	30.3000	24.3800	30.1500	+31.087%	6	664	-55.257%
2025-09-08	21.4900	23.0000	21.4900	23.0000	+23.922%	10	664	-41.348%
2025-09-04	18.5600	18.5600	18.5600	18.5600	-2.316%	6	654	-27.317%
2025-08-29	19.0000	19.0000	19.0000	19.0000	+11.765%	1	661	-29.000%
2025-08-26	17.0000	17.0000	17.0000	17.0000	-18.230%	1	661	-20.647%
2025-08-22	20.7900	20.7900	20.7900	20.7900	+10.880%	20	662	-35.113%
2025-08-20	18.7500	18.7500	18.7500	18.7500	-6.015%	60	642	-28.053%
2025-08-19	19.9500	19.9500	19.9500	19.9500	-6.557%	5	582	-32.381%
2025-08-15	20.2500	21.3500	19.0000	21.3500	+40.461%	6	577	-36.815%
2025-08-14	15.5600	15.5600	15.0000	15.2000	+1.333%	29	572	-11.250%
2025-08-13	14.3500	15.0000	14.3500	15.0000	+17.647%	2	544	-10.067%
2025-08-12	12.7500	12.7500	12.7500	12.7500	+13.132%	1	544	+5.804%
2025-08-11	11.2700	11.2700	11.2700	11.2700	+6.825%	10	543	+19.698%
2025-08-08	10.5500	10.5500	10.5500	10.5500	-0.939%	2	533	+27.867%
2025-08-05	9.6200	10.6700	9.6200	10.6500	+14.887%	55	533	+26.667%
2025-08-04	8.0000	10.0600	8.0000	9.2700	+0.761%	49	510	+45.523%
2025-08-01	9.3800	9.3800	9.2000	9.2000	-14.498%	3	485	+46.630%
2025-07-31	11.1000	11.1000	10.5200	10.7600	-5.031%	127	482	+25.372%
2025-07-30	12.8600	12.8600	11.3300	11.3300	-13.379%	2	383	+19.064%
2025-07-29	14.0500	14.0500	12.3300	13.0800	-30.426%	55	374	+3.135%
2025-07-28	19.5000	19.5000	18.8000	18.8000	-4.569%	6	344	-28.245%
2025-07-25	18.8000	19.7000	18.8000	19.7000	+4.509%	4	339	-31.523%
2025-07-24	18.8500	18.8500	18.8500	18.8500	-7.143%	1	339	-28.435%
2025-07-23	20.2500	20.3000	20.2500	20.3000	+6.005%	2	339	-33.547%
2025-07-22	19.5000	19.5000	18.9500	19.1500	-0.260%	30	337	-29.556%
2025-07-21	19.2000	19.2000	18.7500	19.2000	-4.239%	3	308	-29.740%
2025-07-18	19.9700	20.0500	19.7500	20.0500	-3.467%	26	307	-32.718%
2025-07-16	19.7900	20.9000	19.7900	20.7700	+2.315%	12	285	-35.051%
2025-07-15	20.3000	20.3000	20.3000	20.3000	-13.800%	1	285	-33.547%
2025-07-11	23.5500	23.5500	23.5500	23.5500	+9.331%	4	285	-42.718%
2025-07-10	21.5400	21.5400	21.5400	21.5400	-0.278%	4	285	-37.372%
2025-07-08	21.6000	21.6000	21.6000	21.6000	+1.887%	1	281	-37.546%
2025-07-07	24.0000	24.5100	21.2000	21.2000	-17.829%	5	281	-36.368%
2025-07-02	28.3600	28.3600	25.6000	25.8000	-14.286%	4	280	-47.713%
2025-07-01	29.5000	30.1000	25.9500	30.1000	+14.015%	4	282	-55.183%
2025-06-30	26.4000	26.4000	26.4000	26.4000	+3.489%	7	282	-48.902%
2025-06-27	25.5100	25.5100	25.5100	25.5100	+8.093%	1	282	-47.119%
2025-06-26	23.6000	23.6000	23.6000	23.6000	+1.418%	3	283	-42.839%
2025-06-25	23.8500	24.0000	23.2700	23.2700	-1.607%	16	286	-42.028%
2025-06-24	23.6500	23.6500	23.6500	23.6500	+3.275%	1	284	-42.960%
2025-06-23	22.2500	22.9000	22.2500	22.9000	-6.339%	17	283	-41.092%
2025-06-20	25.9800	25.9800	24.4500	24.4500	-8.427%	16	267	-44.826%
2025-06-18	27.0000	27.0000	26.7000	26.7000	-6.349%	2	262	-49.476%
2025-06-17	28.7000	28.7000	28.5100	28.5100	-1.859%	10	262	-52.683%
2025-06-11	29.0500	29.0500	29.0500	29.0500	+11.903%	5	262	-53.563%
2025-06-06	25.9600	25.9600	25.9600	25.9600	+0.426%	2	257	-48.035%
2025-06-05	25.8900	25.8900	25.8500	25.8500	-4.259%	7	257	-47.814%
2025-06-04	27.5500	27.5500	27.0000	27.0000	-10.596%	5	249	-50.037%
2025-05-30	30.1400	30.2000	30.1400	30.2000	+1.308%	20	249	-55.331%
2025-05-28	29.6500	29.8700	29.6500	29.8100	+9.394%	8	249	-54.747%
2025-05-27	27.1000	27.2500	27.0000	27.2500	-3.710%	4	248	-50.495%
2025-05-23	28.3500	28.6400	28.3000	28.3000	-8.710%	10	241	-52.332%
2025-05-22	31.0000	31.0000	31.0000	31.0000	-1.116%	2	241	-56.484%
2025-05-21	31.3500	31.3500	31.3500	31.3500	-10.300%	1	241	-56.970%
2025-05-20	34.9500	34.9500	34.9500	34.9500	+0.431%	1	241	-61.402%
2025-05-19	32.9300	35.3600	32.9300	34.8000	+15.270%	12	241	-61.236%
2025-05-16	27.8200	31.4500	27.8200	30.1900	+26.054%	82	240	-55.316%
2025-05-15	19.5000	23.9500	18.5000	23.9500	-14.829%	29	213	-43.674%
2025-05-14	30.5000	30.6500	28.1200	28.1200	-6.423%	188	192	-52.027%
2025-05-13	34.2000	34.2000	30.0500	30.0500	-42.044%	11	15	-55.108%
2025-05-12	53.1900	53.1900	51.8500	51.8500	+0.097%	3	9	-73.983%
2025-05-09	51.8000	51.8000	51.8000	51.8000	-10.767%	10	7	-73.958%
2025-05-02	56.7900	58.0500	56.7900	58.0500	-4.318%	4	2	-76.761%
2025-04-25	60.6700	60.6700	60.6700	60.6700	0.000%	2	1	-77.765%