Dark

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

EOD

Aug 5, 2026

30.90+4.216%(+1.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	29.2900	30.9000	28.9200	30.9000	+4.216%	9	578	0.000%
2026-08-04	29.6500	29.6500	29.6500	29.6500	-14.799%	5	576	+4.216%
2026-07-31	34.8000	34.8000	34.8000	34.8000	-3.333%	1	576	-11.207%
2026-07-30	34.0500	36.0000	34.0500	36.0000	-5.313%	2	576	-14.167%
2026-07-29	37.6000	38.0200	37.6000	38.0200	-4.831%	6	574	-18.727%
2026-07-28	37.5200	40.0000	37.5200	39.9500	+15.462%	13	574	-22.653%
2026-07-27	34.6000	34.6000	34.6000	34.6000	-6.486%	1	584	-10.694%
2026-07-24	37.7000	37.7000	37.0000	37.0000	-15.138%	5	583	-16.486%
2026-07-21	42.8800	43.6000	42.6500	43.6000	+18.963%	352	579	-29.128%
2026-07-20	36.6500	36.6500	36.6500	36.6500	-13.049%	2	719	-15.689%
2026-07-17	41.0000	42.1500	40.8500	42.1500	-20.547%	8	719	-26.690%
2026-07-16	53.4800	54.7000	53.0500	53.0500	+39.789%	13	713	-41.753%
2026-07-15	37.9500	37.9500	37.9500	37.9500	-6.527%	2	712	-18.577%
2026-07-14	42.7500	43.4500	40.6000	40.6000	-2.871%	9	712	-23.892%
2026-07-13	41.8000	41.8000	41.8000	41.8000	+4.631%	1	709	-26.077%
2026-07-10	41.6200	41.7000	39.4000	39.9500	-7.801%	18	708	-22.653%
2026-07-09	43.1800	43.3300	43.1800	43.3300	+5.426%	4	706	-28.687%
2026-07-08	41.3000	42.1000	41.1000	41.1000	-1.439%	36	706	-24.818%
2026-07-07	40.7000	41.7000	40.7000	41.7000	+13.008%	7	690	-25.899%
2026-07-06	36.3500	36.9000	36.3500	36.9000	-6.818%	2	689	-16.260%
2026-07-02	43.2200	43.2200	39.6000	39.6000	-5.286%	5	687	-21.970%
2026-07-01	40.3500	41.9900	40.3500	41.8100	+12.544%	25	687	-26.094%
2026-06-30	38.0300	38.0300	37.1500	37.1500	-3.003%	11	710	-16.824%
2026-06-29	38.3000	38.3000	38.3000	38.3000	-11.116%	2	707	-19.321%
2026-06-26	42.7200	43.0900	41.8800	43.0900	+15.368%	11	707	-28.290%
2026-06-25	36.9000	38.6000	36.9000	37.3500	+16.174%	5	716	-17.269%
2026-06-24	32.1500	32.1500	32.1500	32.1500	-10.694%	1	716	-3.888%
2026-06-23	36.0000	36.0000	36.0000	36.0000	+6.195%	1	716	-14.167%
2026-06-22	34.4500	34.4500	33.9000	33.9000	+5.051%	15	716	-8.850%
2026-06-18	32.2700	32.2700	32.2700	32.2700	+1.830%	1	714	-4.245%
2026-06-17	34.5000	34.5000	31.6900	31.6900	-7.582%	45	714	-2.493%
2026-06-16	37.9000	37.9000	34.2900	34.2900	-4.750%	3	714	-9.886%
2026-06-15	33.5500	36.0000	33.5500	36.0000	+4.560%	2	708	-14.167%
2026-06-12	34.0000	34.4300	34.0000	34.4300	-1.769%	9	708	-10.253%
2026-06-11	35.1000	35.1000	35.0500	35.0500	-9.197%	2	708	-11.840%
2026-06-09	38.0300	38.6000	38.0300	38.6000	+10.317%	2	706	-19.948%
2026-06-08	34.9900	34.9900	34.9900	34.9900	+10.798%	3	706	-11.689%
2026-06-04	31.0000	33.0300	31.0000	31.5800	+32.134%	9	706	-2.153%
2026-06-02	24.0500	24.0500	23.5000	23.9000	-3.043%	26	703	+29.289%
2026-06-01	24.5000	24.6500	24.3000	24.6500	-6.981%	13	703	+25.355%
2026-05-28	26.5000	26.5000	26.5000	26.5000	+6.855%	1	692	+16.604%
2026-05-27	24.8300	24.8300	24.5500	24.8000	-0.958%	10	691	+24.597%
2026-05-21	26.7500	26.7500	25.0400	25.0400	+0.968%	17	691	+23.403%
2026-05-20	24.8000	24.8000	24.8000	24.8000	-14.483%	1	691	+24.597%
2026-05-19	27.0000	29.1000	27.0000	29.0000	+7.407%	15	690	+6.552%
2026-05-18	27.0000	27.0000	27.0000	27.0000	-8.475%	1	690	+14.444%
2026-05-15	29.5000	29.5000	29.5000	29.5000	-10.171%	2	690	+4.746%
2026-05-14	32.8500	32.8500	32.8400	32.8400	+0.061%	2	696	-5.907%
2026-05-13	30.3500	33.9900	30.3500	32.8200	+16.839%	25	696	-5.850%
2026-05-12	28.0900	28.0900	28.0900	28.0900	+15.549%	1	696	+10.004%
2026-05-11	24.2900	24.3100	24.2900	24.3100	+15.762%	2	696	+27.108%
2026-05-08	19.9800	21.0000	19.9800	21.0000	+24.334%	6	695	+47.143%
2026-05-06	16.8900	16.8900	16.8900	16.8900	-2.931%	1	700	+82.948%
2026-05-05	19.0500	19.0500	17.0100	17.4000	-9.375%	7	701	+77.586%
2026-05-04	19.2000	19.2000	19.2000	19.2000	+3.115%	15	697	+60.938%
2026-05-01	18.6200	18.6200	18.6200	18.6200	-6.432%	5	703	+65.951%
2026-04-30	19.9200	19.9200	19.9000	19.9000	-0.500%	2	703	+55.276%
2026-04-29	20.0000	20.0000	20.0000	20.0000	+1.781%	1	704	+54.500%
2026-04-28	20.1800	20.1800	19.6500	19.6500	+19.380%	22	704	+57.252%
2026-04-27	16.4600	16.4600	16.4600	16.4600	+0.183%	1	703	+87.728%
2026-04-23	16.4300	16.4300	16.4300	16.4300	-3.974%	1	703	+88.071%
2026-04-22	17.0500	17.1100	16.4500	17.1100	+15.374%	8	703	+80.596%
2026-04-21	14.7000	15.8200	14.6000	14.8300	+46.832%	7	707	+108.361%
2026-04-20	10.2100	10.2100	10.1000	10.1000	-5.253%	6	707	+205.941%
2026-04-17	10.5100	10.6600	10.5100	10.6600	+12.211%	3	706	+189.869%
2026-04-16	9.5000	9.5000	9.5000	9.5000	-3.259%	5	707	+225.263%
2026-04-14	9.8200	9.8200	9.8200	9.8200	+20.196%	3	702	+214.664%
2026-04-10	8.1700	8.1700	8.1700	8.1700	-2.738%	4	706	+278.213%
2026-04-08	8.3500	8.4000	8.3500	8.4000	+70.385%	70	726	+267.857%
2026-03-31	4.9300	4.9300	4.9300	4.9300	-1.400%	1	726	+526.775%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-15.966%	1	726	+518.000%
2026-03-23	5.9600	5.9600	5.9500	5.9500	-24.684%	2	726	+419.328%
2026-03-18	7.9000	7.9000	7.9000	7.9000	+2.332%	1	726	+291.139%
2026-03-17	7.4900	7.7200	7.4900	7.7200	+0.260%	2	725	+300.259%
2026-03-13	7.7200	7.7200	7.4500	7.7000	+1.987%	24	725	+301.299%
2026-03-12	7.5500	7.5500	7.5500	7.5500	-11.902%	18	701	+309.272%
2026-03-10	8.5700	8.5700	8.5700	8.5700	+0.234%	1	701	+260.560%
2026-03-09	8.5000	8.5500	8.5000	8.5500	-6.353%	11	701	+261.404%
2026-03-05	9.1300	9.1300	9.1300	9.1300	-5.876%	1	701	+238.445%
2026-03-03	10.9500	10.9500	9.7000	9.7000	-4.245%	11	700	+218.557%
2026-03-02	10.1300	10.1300	10.1300	10.1300	+0.297%	1	691	+205.035%
2026-02-27	10.1000	10.1000	10.1000	10.1000	+4.124%	4	690	+205.941%
2026-02-19	9.7000	9.7000	9.7000	9.7000	-10.599%	1	686	+218.557%
2026-02-17	10.8500	10.8500	10.8500	10.8500	+18.839%	1	685	+184.793%
2026-02-04	9.3000	9.3700	9.1300	9.1300	-21.293%	3	685	+238.445%
2026-01-28	11.5200	12.0300	11.5200	11.6000	+11.005%	14	685	+166.379%
2026-01-27	9.2500	10.4500	9.2500	10.4500	-55.626%	48	684	+195.694%
2026-01-23	23.5500	23.5500	23.5500	23.5500	-3.838%	1	661	+31.210%
2026-01-22	25.1000	25.1000	24.4900	24.4900	+5.651%	3	662	+26.174%
2026-01-21	23.1800	23.1800	23.1800	23.1800	+18.386%	8	662	+33.305%
2026-01-20	17.5000	19.5800	17.5000	19.5800	+0.668%	3	654	+57.814%
2026-01-16	19.5300	20.5200	19.4500	19.4500	-9.745%	4	651	+58.869%
2026-01-14	22.5000	22.5000	21.3000	21.5500	-4.646%	9	651	+43.387%
2026-01-12	22.6000	22.6000	22.6000	22.6000	-5.833%	34	655	+36.726%
2026-01-08	24.0000	24.0000	24.0000	24.0000	-7.692%	1	655	+28.750%
2026-01-06	25.0500	26.0000	25.0500	26.0000	+26.829%	11	656	+18.846%
2025-12-31	19.9200	20.5000	19.9200	20.5000	+0.737%	4	659	+50.732%
2025-12-30	20.3500	20.3500	20.3500	20.3500	+1.852%	1	659	+51.843%
2025-12-24	19.9000	20.0200	19.9000	19.9800	-1.818%	8	658	+54.655%
2025-12-22	20.4000	20.4000	20.3500	20.3500	-2.771%	2	658	+51.843%
2025-12-18	20.9300	20.9300	20.9300	20.9300	-4.864%	1	658	+47.635%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-14.063%	1	658	+40.455%
2025-12-15	25.6000	25.6000	25.6000	25.6000	+6.004%	1	659	+20.703%
2025-12-11	24.1500	24.1500	24.1500	24.1500	+13.915%	1	658	+27.950%
2025-12-09	21.2000	21.2000	21.2000	21.2000	+1.338%	6	658	+45.755%
2025-12-08	20.9200	20.9200	20.9200	20.9200	-16.984%	1	664	+47.706%
2025-12-03	25.2000	25.2000	25.2000	25.2000	+5.660%	1	664	+22.619%
2025-11-26	23.7100	23.8500	23.7100	23.8500	+19.250%	9	663	+29.560%
2025-11-21	20.0000	20.0000	20.0000	20.0000	+1.781%	1	663	+54.500%
2025-11-19	19.0000	19.8200	19.0000	19.6500	+0.924%	42	664	+57.252%
2025-11-18	19.4700	19.4700	19.4700	19.4700	-17.709%	1	647	+58.706%
2025-11-14	23.6600	23.6600	23.6600	23.6600	-4.055%	1	648	+30.600%
2025-11-11	24.6600	24.6600	24.6600	24.6600	+7.031%	2	647	+25.304%
2025-11-07	23.0400	23.0400	23.0400	23.0400	-16.218%	2	647	+34.115%
2025-11-03	28.8900	28.8900	27.5000	27.5000	-10.277%	14	655	+12.364%
2025-10-30	30.7500	31.3200	30.6500	30.6500	-12.429%	5	655	+0.816%
2025-10-28	35.0000	35.0000	35.0000	35.0000	-3.448%	1	653	-11.714%
2025-10-15	36.4500	36.4500	36.2500	36.2500	+8.859%	2	653	-14.759%
2025-10-10	35.1500	35.1500	33.3000	33.3000	-16.771%	6	652	-7.207%
2025-10-09	40.0100	40.0100	40.0100	40.0100	+14.642%	1	652	-22.769%
2025-10-06	34.9000	34.9000	34.9000	34.9000	+2.496%	1	652	-11.461%
2025-10-03	34.0500	34.0500	34.0500	34.0500	+8.612%	1	652	-9.251%
2025-10-02	31.4000	31.4000	31.3500	31.3500	+10.193%	75	652	-1.435%
2025-09-26	27.7500	28.4500	27.7500	28.4500	-3.559%	2	727	+8.612%
2025-09-25	29.4000	29.5000	29.4000	29.5000	-5.449%	74	727	+4.746%
2025-09-24	31.2000	31.2000	31.2000	31.2000	+6.667%	98	653	-0.962%
2025-09-23	30.0000	30.0000	29.2500	29.2500	+11.641%	2	705	+5.641%
2025-09-17	26.2000	26.2000	26.2000	26.2000	-6.762%	10	705	+17.939%
2025-09-16	28.5000	28.5000	28.1000	28.1000	+0.357%	42	705	+9.964%
2025-09-15	28.0000	28.0000	28.0000	28.0000	-7.131%	1	665	+10.357%
2025-09-09	24.3800	30.3000	24.3800	30.1500	+31.087%	6	664	+2.488%
2025-09-08	21.4900	23.0000	21.4900	23.0000	+23.922%	10	664	+34.348%
2025-09-04	18.5600	18.5600	18.5600	18.5600	-2.316%	6	654	+66.487%
2025-08-29	19.0000	19.0000	19.0000	19.0000	+11.765%	1	661	+62.632%
2025-08-26	17.0000	17.0000	17.0000	17.0000	-18.230%	1	661	+81.765%
2025-08-22	20.7900	20.7900	20.7900	20.7900	+10.880%	20	662	+48.629%
2025-08-20	18.7500	18.7500	18.7500	18.7500	-6.015%	60	642	+64.800%
2025-08-19	19.9500	19.9500	19.9500	19.9500	-6.557%	5	582	+54.887%
2025-08-15	20.2500	21.3500	19.0000	21.3500	+40.461%	6	577	+44.731%
2025-08-14	15.5600	15.5600	15.0000	15.2000	+1.333%	29	572	+103.289%
2025-08-13	14.3500	15.0000	14.3500	15.0000	+17.647%	2	544	+106.000%
2025-08-12	12.7500	12.7500	12.7500	12.7500	+13.132%	1	544	+142.353%
2025-08-11	11.2700	11.2700	11.2700	11.2700	+6.825%	10	543	+174.179%
2025-08-08	10.5500	10.5500	10.5500	10.5500	-0.939%	2	533	+192.891%
2025-08-05	9.6200	10.6700	9.6200	10.6500	+14.887%	55	533	+190.141%
2025-08-04	8.0000	10.0600	8.0000	9.2700	+0.761%	49	510	+233.333%
2025-08-01	9.3800	9.3800	9.2000	9.2000	-14.498%	3	485	+235.870%
2025-07-31	11.1000	11.1000	10.5200	10.7600	-5.031%	127	482	+187.175%
2025-07-30	12.8600	12.8600	11.3300	11.3300	-13.379%	2	383	+172.727%
2025-07-29	14.0500	14.0500	12.3300	13.0800	-30.426%	55	374	+136.239%
2025-07-28	19.5000	19.5000	18.8000	18.8000	-4.569%	6	344	+64.362%
2025-07-25	18.8000	19.7000	18.8000	19.7000	+4.509%	4	339	+56.853%
2025-07-24	18.8500	18.8500	18.8500	18.8500	-7.143%	1	339	+63.926%
2025-07-23	20.2500	20.3000	20.2500	20.3000	+6.005%	2	339	+52.217%
2025-07-22	19.5000	19.5000	18.9500	19.1500	-0.260%	30	337	+61.358%
2025-07-21	19.2000	19.2000	18.7500	19.2000	-4.239%	3	308	+60.938%
2025-07-18	19.9700	20.0500	19.7500	20.0500	-3.467%	26	307	+54.115%
2025-07-16	19.7900	20.9000	19.7900	20.7700	+2.315%	12	285	+48.772%
2025-07-15	20.3000	20.3000	20.3000	20.3000	-13.800%	1	285	+52.217%
2025-07-11	23.5500	23.5500	23.5500	23.5500	+9.331%	4	285	+31.210%
2025-07-10	21.5400	21.5400	21.5400	21.5400	-0.278%	4	285	+43.454%
2025-07-08	21.6000	21.6000	21.6000	21.6000	+1.887%	1	281	+43.056%
2025-07-07	24.0000	24.5100	21.2000	21.2000	-17.829%	5	281	+45.755%
2025-07-02	28.3600	28.3600	25.6000	25.8000	-14.286%	4	280	+19.767%
2025-07-01	29.5000	30.1000	25.9500	30.1000	+14.015%	4	282	+2.658%
2025-06-30	26.4000	26.4000	26.4000	26.4000	+3.489%	7	282	+17.045%
2025-06-27	25.5100	25.5100	25.5100	25.5100	+8.093%	1	282	+21.129%
2025-06-26	23.6000	23.6000	23.6000	23.6000	+1.418%	3	283	+30.932%
2025-06-25	23.8500	24.0000	23.2700	23.2700	-1.607%	16	286	+32.789%
2025-06-24	23.6500	23.6500	23.6500	23.6500	+3.275%	1	284	+30.655%
2025-06-23	22.2500	22.9000	22.2500	22.9000	-6.339%	17	283	+34.934%
2025-06-20	25.9800	25.9800	24.4500	24.4500	-8.427%	16	267	+26.380%
2025-06-18	27.0000	27.0000	26.7000	26.7000	-6.349%	2	262	+15.730%
2025-06-17	28.7000	28.7000	28.5100	28.5100	-1.859%	10	262	+8.383%
2025-06-11	29.0500	29.0500	29.0500	29.0500	+11.903%	5	262	+6.368%
2025-06-06	25.9600	25.9600	25.9600	25.9600	+0.426%	2	257	+19.029%
2025-06-05	25.8900	25.8900	25.8500	25.8500	-4.259%	7	257	+19.536%
2025-06-04	27.5500	27.5500	27.0000	27.0000	-10.596%	5	249	+14.444%
2025-05-30	30.1400	30.2000	30.1400	30.2000	+1.308%	20	249	+2.318%
2025-05-28	29.6500	29.8700	29.6500	29.8100	+9.394%	8	249	+3.656%
2025-05-27	27.1000	27.2500	27.0000	27.2500	-3.710%	4	248	+13.394%
2025-05-23	28.3500	28.6400	28.3000	28.3000	-8.710%	10	241	+9.187%
2025-05-22	31.0000	31.0000	31.0000	31.0000	-1.116%	2	241	-0.323%
2025-05-21	31.3500	31.3500	31.3500	31.3500	-10.300%	1	241	-1.435%
2025-05-20	34.9500	34.9500	34.9500	34.9500	+0.431%	1	241	-11.588%
2025-05-19	32.9300	35.3600	32.9300	34.8000	+15.270%	12	241	-11.207%
2025-05-16	27.8200	31.4500	27.8200	30.1900	+26.054%	82	240	+2.352%
2025-05-15	19.5000	23.9500	18.5000	23.9500	-14.829%	29	213	+29.019%
2025-05-14	30.5000	30.6500	28.1200	28.1200	-6.423%	188	192	+9.886%
2025-05-13	34.2000	34.2000	30.0500	30.0500	-42.044%	11	15	+2.829%
2025-05-12	53.1900	53.1900	51.8500	51.8500	+0.097%	3	9	-40.405%
2025-05-09	51.8000	51.8000	51.8000	51.8000	-10.767%	10	7	-40.347%
2025-05-02	56.7900	58.0500	56.7900	58.0500	-4.318%	4	2	-46.770%
2025-04-25	60.6700	60.6700	60.6700	60.6700	0.000%	2	1	-49.069%