Dark

UNH20270617C480
UNH Jun 17 2027 480.00 Call (UNH270617C00480000)
option OPRA

EOD

Aug 5, 2026

28.72-0.243%(-0.07)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	27.8700	28.7200	27.8700	28.7200	-0.243%	7	508	0.000%
2026-08-03	29.1000	29.1500	28.5700	28.7900	-0.035%	40	508	-0.243%
2026-07-31	30.3500	30.3500	28.8000	28.8000	-11.385%	4	498	-0.278%
2026-07-30	29.5000	33.7500	29.5000	32.5000	-6.475%	5	496	-11.631%
2026-07-29	35.7000	35.7000	34.6500	34.7500	+2.659%	7	496	-17.353%
2026-07-28	31.5800	33.8500	31.5800	33.8500	+7.803%	14	496	-15.155%
2026-07-27	31.4000	31.4000	31.4000	31.4000	-4.122%	1	495	-8.535%
2026-07-24	33.7300	33.7300	32.7500	32.7500	-6.960%	13	494	-12.305%
2026-07-23	37.3400	37.3400	34.8000	35.2000	-9.859%	8	492	-18.409%
2026-07-22	39.0500	39.0500	39.0500	39.0500	-1.014%	28	492	-26.453%
2026-07-21	37.6500	39.8500	37.6500	39.4500	+8.379%	10	519	-27.199%
2026-07-17	36.8300	40.3000	36.2800	36.4000	+6.122%	100	516	-21.099%
2026-07-16	50.0400	50.0400	34.3000	34.3000	+3.625%	7	587	-16.268%
2026-07-15	32.0000	35.2000	32.0000	33.1000	-9.166%	18	584	-13.233%
2026-07-14	37.7000	37.7000	36.4400	36.4400	-5.351%	8	578	-21.186%
2026-07-13	37.7500	38.6000	37.4500	38.5000	+6.501%	9	575	-25.403%
2026-07-10	38.9500	38.9500	36.0500	36.1500	-10.630%	28	570	-20.553%
2026-07-09	41.2000	41.2000	40.4500	40.4500	+6.616%	2	556	-28.999%
2026-07-08	37.9500	38.0500	37.8500	37.9400	+2.127%	25	556	-24.302%
2026-07-07	37.1500	37.1500	37.1500	37.1500	+11.729%	1	556	-22.692%
2026-07-06	33.0000	33.2500	33.0000	33.2500	-8.276%	4	556	-13.624%
2026-07-02	39.5500	39.5500	36.2500	36.2500	-0.821%	11	544	-20.772%
2026-07-01	36.5500	36.5500	36.5500	36.5500	+6.560%	2	544	-21.423%
2026-06-30	34.2500	34.3000	34.2500	34.3000	-1.860%	6	543	-16.268%
2026-06-29	37.6800	37.6800	34.9500	34.9500	-11.023%	12	539	-17.825%
2026-06-26	38.9000	39.2800	38.3300	39.2800	+11.813%	20	536	-26.884%
2026-06-25	34.0000	35.1300	34.0000	35.1300	+13.140%	4	518	-18.247%
2026-06-22	29.8000	31.4000	29.8000	31.0500	+1.637%	28	519	-7.504%
2026-06-17	31.4000	31.4000	30.5500	30.5500	-1.452%	14	493	-5.990%
2026-06-16	31.6000	31.6000	31.0000	31.0000	-6.457%	3	493	-7.355%
2026-06-15	33.1400	33.1400	33.1400	33.1400	+3.240%	1	491	-13.337%
2026-06-11	32.1000	32.1000	32.1000	32.1000	+1.614%	28	491	-10.530%
2026-06-10	31.5900	31.5900	31.5900	31.5900	-6.566%	200	467	-9.085%
2026-06-09	34.0000	34.9500	33.7600	33.8100	+11.217%	26	352	-15.055%
2026-06-05	30.8100	30.8100	30.0000	30.4000	+2.703%	7	350	-5.526%
2026-06-04	28.8500	29.6000	28.6000	29.6000	+36.406%	32	346	-2.973%
2026-06-02	21.7000	21.7000	21.7000	21.7000	-3.556%	7	320	+32.350%
2026-06-01	23.0000	23.0000	22.2500	22.5000	-0.662%	11	327	+27.644%
2026-05-28	22.5500	22.7000	22.5500	22.6500	-3.903%	15	325	+26.799%
2026-05-21	23.5700	23.5700	23.5700	23.5700	+3.513%	1	327	+21.850%
2026-05-20	22.7700	22.7700	22.7700	22.7700	-8.185%	1	327	+26.131%
2026-05-18	24.8000	24.8000	24.8000	24.8000	-18.475%	2	326	+15.806%
2026-05-14	30.4000	30.6200	30.4000	30.4200	-1.871%	10	326	-5.588%
2026-05-13	31.0000	31.0000	31.0000	31.0000	+19.231%	1	327	-7.355%
2026-05-12	23.9500	26.2400	23.9500	26.0000	+18.667%	3	327	+10.462%
2026-05-11	20.3000	21.9100	20.2500	21.9100	+25.920%	6	327	+31.082%
2026-05-08	17.4000	17.4000	17.4000	17.4000	+10.476%	1	324	+65.057%
2026-05-05	15.7500	15.7500	15.7500	15.7500	-7.570%	5	324	+82.349%
2026-05-04	17.0400	17.0400	17.0400	17.0400	-3.182%	60	325	+68.545%
2026-05-01	17.5000	17.6000	17.5000	17.6000	-3.297%	2	279	+63.182%
2026-04-30	17.6500	18.5200	17.6500	18.2000	+0.275%	14	279	+57.802%
2026-04-28	18.1500	18.1500	18.1500	18.1500	+33.162%	2	289	+58.237%
2026-04-27	13.3900	13.6300	13.3900	13.6300	-5.544%	50	291	+110.712%
2026-04-24	14.2800	14.4300	14.2800	14.4300	-5.686%	2	266	+99.030%
2026-04-22	16.0000	16.0000	15.3000	15.3000	+8.897%	7	265	+87.712%
2026-04-21	14.2900	14.5000	13.1800	14.0500	+49.468%	49	263	+104.413%
2026-04-17	9.5500	9.5500	9.4000	9.4000	+34.286%	2	263	+205.532%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-6.667%	2	263	+310.286%
2026-04-09	7.5000	7.5000	7.5000	7.5000	0.000%	3	261	+282.933%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-16.667%	1	258	+282.933%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+66.976%	3	258	+219.111%
2026-03-26	5.3900	5.3900	5.3900	5.3900	+0.748%	1	258	+432.839%
2026-03-25	5.3500	5.3500	5.3500	5.3500	-19.549%	1	258	+436.822%
2026-03-19	6.6600	6.6600	6.6500	6.6500	-6.993%	2	259	+331.880%
2026-03-17	7.1000	7.1500	6.9400	7.1500	-1.515%	3	259	+301.678%
2026-03-13	7.2000	7.2600	7.2000	7.2600	-15.972%	2	259	+295.592%
2026-02-27	8.6400	8.6400	8.6400	8.6400	-1.257%	5	259	+232.407%
2026-02-12	8.7500	8.7500	8.7500	8.7500	+12.323%	1	254	+228.229%
2026-02-11	7.7900	7.7900	7.7900	7.7900	-7.151%	2	254	+268.678%
2026-02-04	8.4100	8.6700	8.2500	8.3900	-3.563%	16	256	+242.312%
2026-02-03	8.5400	8.7000	8.5400	8.7000	+1.636%	11	266	+230.115%
2026-02-02	8.5600	8.5600	8.5600	8.5600	-18.476%	2	256	+235.514%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-2.326%	1	256	+173.524%
2026-01-28	10.5600	11.2000	10.5600	10.7500	+11.399%	7	256	+167.163%
2026-01-27	9.4000	9.6500	9.4000	9.6500	-58.761%	2	259	+197.617%
2026-01-22	23.4000	23.4000	23.4000	23.4000	+30.508%	2	257	+22.735%
2026-01-16	17.9300	17.9300	17.9300	17.9300	-8.753%	1	257	+60.178%
2026-01-14	19.6500	19.8500	19.6500	19.6500	-16.383%	4	257	+46.158%
2026-01-06	23.5000	23.5000	23.5000	23.5000	+8.145%	2	255	+22.213%
2026-01-05	20.3200	21.7300	20.3200	21.7300	+14.368%	3	257	+32.168%
2026-01-02	19.2000	19.2000	19.0000	19.0000	-0.524%	2	257	+51.158%
2025-12-26	19.1000	19.1000	19.1000	19.1000	+2.413%	6	258	+50.366%
2025-12-23	18.6500	18.6500	18.6500	18.6500	-7.214%	5	258	+53.995%
2025-12-19	20.4000	20.4000	20.1000	20.1000	-11.141%	2	258	+42.886%
2025-12-11	22.8200	23.0300	22.6200	22.6200	+6.447%	26	258	+26.967%
2025-12-04	21.2500	21.2500	21.2500	21.2500	-9.766%	1	268	+35.153%
2025-12-03	23.5500	23.5500	23.5500	23.5500	+6.081%	1	268	+21.953%
2025-11-28	22.2000	22.2000	22.2000	22.2000	+16.352%	1	268	+29.369%
2025-11-20	19.0800	19.0800	19.0800	19.0800	-0.625%	2	267	+50.524%
2025-11-19	19.2000	19.2000	19.2000	19.2000	-29.412%	1	267	+49.583%
2025-11-12	27.2000	27.2000	27.2000	27.2000	+16.239%	2	267	+5.588%
2025-11-11	23.3500	23.4000	23.0400	23.4000	+12.554%	6	267	+22.735%
2025-11-10	21.4500	21.4500	20.7900	20.7900	-10.465%	2	266	+38.143%
2025-11-07	22.6000	23.2200	22.6000	23.2200	-18.726%	2	267	+23.686%
2025-10-30	28.5700	28.5700	28.5700	28.5700	-7.839%	1	265	+0.525%
2025-10-29	32.9100	32.9100	31.0000	31.0000	-14.008%	3	265	-7.355%
2025-10-28	36.0500	36.0500	36.0500	36.0500	+9.242%	3	264	-20.333%
2025-10-24	33.0000	33.0000	33.0000	33.0000	-1.932%	1	261	-12.970%
2025-10-22	32.5000	33.6500	32.5000	33.6500	+1.294%	7	262	-14.651%
2025-10-16	33.2200	33.2200	33.2200	33.2200	+8.385%	1	256	-13.546%
2025-10-14	30.6500	30.6500	30.6500	30.6500	-9.800%	10	255	-6.297%
2025-10-10	34.0100	34.0100	32.8300	33.9800	-6.468%	3	265	-15.480%
2025-10-08	35.9300	36.3400	35.9300	36.3300	+10.594%	22	264	-20.947%
2025-10-07	32.8500	32.8500	32.8500	32.8500	+24.432%	1	264	-12.572%
2025-10-01	26.4000	26.4000	26.4000	26.4000	-2.798%	7	264	+8.788%
2025-09-26	27.1600	27.1600	27.1600	27.1600	-1.272%	1	271	+5.744%
2025-09-25	27.4500	27.5100	27.4500	27.5100	-2.619%	5	272	+4.398%
2025-09-23	27.8800	28.7600	27.8800	28.2500	+15.542%	8	272	+1.664%
2025-09-18	24.4500	24.4500	24.4500	24.4500	-4.118%	1	272	+17.464%
2025-09-17	25.5000	25.5000	25.5000	25.5000	+0.950%	2	271	+12.627%
2025-09-16	25.2600	25.2600	25.2600	25.2600	-6.097%	1	271	+13.698%
2025-09-10	25.0000	27.4000	25.0000	26.9000	+0.186%	14	271	+6.766%
2025-09-09	24.0000	28.1000	23.0500	26.8500	+45.135%	17	271	+6.965%
2025-09-08	18.5000	18.5000	18.5000	18.5000	0.000%	2	275	+55.243%
2025-09-05	17.8800	18.5000	17.8000	18.5000	+5.714%	8	275	+55.243%
2025-09-04	17.5000	17.5000	17.5000	17.5000	-0.285%	2	272	+64.114%
2025-09-03	17.5500	17.5500	17.5500	17.5500	-4.878%	5	272	+63.647%
2025-09-02	18.7000	18.7000	18.1000	18.4500	+15.313%	10	267	+55.664%
2025-08-29	16.0000	16.0000	16.0000	16.0000	-5.882%	1	263	+79.500%
2025-08-28	16.3000	17.0000	16.3000	17.0000	-2.579%	21	263	+68.941%
2025-08-25	17.4500	17.4500	17.4500	17.4500	-5.163%	2	278	+64.585%
2025-08-21	17.4000	18.4000	17.4000	18.4000	+1.657%	2	276	+56.087%
2025-08-20	18.1000	18.1000	18.1000	18.1000	-13.604%	2	277	+58.674%
2025-08-18	21.6500	22.8200	20.9500	20.9500	+6.076%	6	278	+37.088%
2025-08-15	17.3500	21.0000	17.3500	19.7500	+40.071%	28	279	+45.418%
2025-08-14	12.9600	14.3000	12.9100	14.1000	+1.805%	12	282	+103.688%
2025-08-13	13.8000	13.8500	12.9600	13.8500	+12.602%	14	276	+107.365%
2025-08-12	12.1500	12.3000	12.1500	12.3000	+29.474%	2	267	+133.496%
2025-08-08	9.5000	9.5000	9.5000	9.5000	+11.633%	1	266	+202.316%
2025-08-07	8.7200	8.7200	8.2200	8.5100	-15.070%	3	265	+237.485%
2025-08-05	10.7800	10.7800	9.9000	10.0200	+12.584%	16	263	+186.627%
2025-08-04	7.4000	8.9000	7.4000	8.9000	+7.229%	4	262	+222.697%
2025-08-01	8.8500	9.3300	8.3000	8.3000	-15.220%	7	261	+246.024%
2025-07-31	10.0000	10.3000	9.7500	9.7900	-12.197%	107	257	+193.361%
2025-07-30	11.1000	11.1500	10.5000	11.1500	-10.081%	28	297	+157.578%
2025-07-29	12.2400	13.4000	11.0000	12.4000	-38.000%	55	296	+131.613%
2025-07-23	18.9500	20.0000	18.9500	20.0000	+7.239%	4	271	+43.600%
2025-07-22	18.6500	18.6500	18.6500	18.6500	+4.775%	1	269	+53.995%
2025-07-21	17.7000	18.3000	17.7000	17.8000	-5.570%	3	268	+61.348%
2025-07-18	18.0000	18.8500	18.0000	18.8500	-0.370%	18	266	+52.361%
2025-07-17	18.3300	19.2500	18.3300	18.9200	-3.074%	26	265	+51.797%
2025-07-16	19.5000	19.5500	19.4600	19.5200	+1.088%	13	260	+47.131%
2025-07-15	19.3100	19.3100	19.3100	19.3100	-6.760%	1	249	+48.731%
2025-07-14	20.1200	20.7100	20.1200	20.7100	-3.179%	12	250	+38.677%
2025-07-11	19.1600	21.3900	19.1600	21.3900	+10.600%	3	248	+34.268%
2025-07-08	19.3400	19.3400	19.3400	19.3400	-15.620%	2	245	+48.501%
2025-07-07	23.1300	23.1300	22.9200	22.9200	-5.289%	20	245	+25.305%
2025-07-02	27.5700	27.5700	24.2000	24.2000	+3.818%	36	225	+18.678%
2025-06-27	23.0800	23.3100	22.5400	23.3100	+7.568%	8	191	+23.209%
2025-06-25	21.6700	21.6700	21.6700	21.6700	-0.551%	1	191	+32.533%
2025-06-24	21.7100	21.7900	21.7100	21.7900	-9.170%	23	191	+31.804%
2025-06-20	23.9900	23.9900	23.9900	23.9900	-3.071%	2	168	+19.717%
2025-06-18	25.6100	25.6100	24.6300	24.7500	-11.607%	38	177	+16.040%
2025-06-16	26.8000	28.0000	26.8000	28.0000	-2.098%	5	177	+2.571%
2025-06-13	28.6000	28.6000	28.6000	28.6000	+7.681%	50	173	+0.420%
2025-06-11	25.7500	28.0700	25.4000	26.5600	+1.801%	8	148	+8.133%
2025-06-09	26.0900	26.0900	26.0900	26.0900	+3.738%	3	143	+10.080%
2025-06-06	25.0000	25.1500	25.0000	25.1500	-13.276%	8	143	+14.195%
2025-06-02	29.0000	29.0000	29.0000	29.0000	+8.209%	1	143	-0.966%
2025-05-30	28.3500	29.2000	26.8000	26.8000	-2.793%	68	143	+7.164%
2025-05-29	27.5700	27.5700	27.5700	27.5700	+1.547%	1	161	+4.171%
2025-05-28	27.2500	27.8500	27.1500	27.1500	+6.221%	44	160	+5.783%
2025-05-27	25.7000	25.7000	25.5600	25.5600	-3.035%	2	139	+12.363%
2025-05-23	26.5000	26.5000	26.3600	26.3600	-5.486%	32	124	+8.953%
2025-05-22	28.9800	30.5800	27.5500	27.8900	-7.033%	104	124	+2.976%
2025-05-21	30.0000	30.0000	30.0000	30.0000	-10.847%	1	33	-4.267%
2025-05-20	32.0000	35.5000	32.0000	33.6500	-2.746%	6	32	-14.651%
2025-05-19	34.6000	34.6000	34.6000	34.6000	+19.310%	1	29	-16.994%
2025-05-16	28.6400	30.2400	25.9000	29.0000	+45.000%	38	29	-0.966%
2025-05-15	19.8400	20.0000	18.7700	20.0000	-25.926%	11	31	+43.600%
2025-05-14	30.0400	32.3000	27.0000	27.0000	-12.903%	43	25	+6.370%
2025-05-13	31.0000	31.0000	31.0000	31.0000	-38.000%	1	5	-7.355%
2025-05-12	50.0000	50.0000	50.0000	50.0000	+3.413%	1	5	-42.560%
2025-05-09	48.4500	48.4500	48.3500	48.3500	-13.661%	8	4	-40.600%
2025-04-30	56.0000	56.0000	56.0000	56.0000	-7.819%	1	4	-48.714%
2025-04-25	58.6000	60.8000	58.6000	60.7500	0.000%	22	3	-52.724%