Dark

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

EOD

Sep 22, 2026

12.45-0.080%(-0.01)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	12.7000	12.7000	12.4500	12.4500	-0.080%	16	584	0.000%
2026-09-21	12.7500	12.7500	12.4600	12.4600	-10.360%	6	570	-0.080%
2026-09-17	13.9000	13.9000	13.9000	13.9000	-0.144%	1	571	-10.432%
2026-09-16	13.9200	13.9200	13.9200	13.9200	+4.270%	1	571	-10.560%
2026-09-15	13.3500	13.3500	13.3500	13.3500	-11.000%	3	572	-6.742%
2026-09-11	15.0000	15.0000	15.0000	15.0000	-7.919%	1	572	-17.000%
2026-09-10	16.6000	16.6000	16.2000	16.2900	-6.914%	4	572	-23.573%
2026-09-09	15.5000	17.9000	15.5000	17.5000	-14.634%	80	575	-28.857%
2026-09-08	20.5000	20.5000	20.5000	20.5000	+0.935%	2	558	-39.268%
2026-09-03	19.6300	20.8200	19.6300	20.3100	+3.517%	34	559	-38.700%
2026-09-02	19.3000	19.6200	19.2500	19.6200	+6.054%	53	564	-36.544%
2026-09-01	18.5000	18.5000	18.5000	18.5000	+6.628%	2	565	-32.703%
2026-08-31	17.3500	17.3500	17.3500	17.3500	-19.676%	1	565	-28.242%
2026-08-26	22.4000	22.5200	21.5000	21.6000	+11.226%	112	566	-42.361%
2026-08-25	19.3700	19.4200	19.3300	19.4200	-1.170%	6	536	-35.891%
2026-08-24	19.1500	19.6500	19.1500	19.6500	+12.607%	35	535	-36.641%
2026-08-21	16.8700	17.8000	16.8700	17.4500	+2.526%	3	515	-28.653%
2026-08-19	17.0200	17.0200	17.0200	17.0200	-8.642%	3	517	-26.851%
2026-08-17	19.7800	19.7800	18.6300	18.6300	-13.349%	8	516	-33.172%
2026-08-14	21.5500	21.6000	21.5000	21.5000	-4.232%	5	515	-42.093%
2026-08-13	22.4500	22.4500	22.4500	22.4500	-1.535%	2	511	-44.543%
2026-08-12	22.8000	22.8000	22.8000	22.8000	-2.355%	2	509	-45.395%
2026-08-11	23.3500	23.3500	23.3500	23.3500	-9.144%	2	508	-46.681%
2026-08-10	25.7500	25.7500	25.7000	25.7000	+0.195%	3	506	-51.556%
2026-08-07	25.6500	26.0500	25.5000	25.6500	+4.057%	11	504	-51.462%
2026-08-06	24.6500	24.6500	24.6500	24.6500	-14.171%	1	507	-49.493%
2026-08-05	27.8700	28.7200	27.8700	28.7200	-0.243%	7	508	-56.650%
2026-08-03	29.1000	29.1500	28.5700	28.7900	-0.035%	40	508	-56.756%
2026-07-31	30.3500	30.3500	28.8000	28.8000	-11.385%	4	498	-56.771%
2026-07-30	29.5000	33.7500	29.5000	32.5000	-6.475%	5	496	-61.692%
2026-07-29	35.7000	35.7000	34.6500	34.7500	+2.659%	7	496	-64.173%
2026-07-28	31.5800	33.8500	31.5800	33.8500	+7.803%	14	496	-63.220%
2026-07-27	31.4000	31.4000	31.4000	31.4000	-4.122%	1	495	-60.350%
2026-07-24	33.7300	33.7300	32.7500	32.7500	-6.960%	13	494	-61.985%
2026-07-23	37.3400	37.3400	34.8000	35.2000	-9.859%	8	492	-64.631%
2026-07-22	39.0500	39.0500	39.0500	39.0500	-1.014%	28	492	-68.118%
2026-07-21	37.6500	39.8500	37.6500	39.4500	+8.379%	10	519	-68.441%
2026-07-17	36.8300	40.3000	36.2800	36.4000	+6.122%	100	516	-65.797%
2026-07-16	50.0400	50.0400	34.3000	34.3000	+3.625%	7	587	-63.703%
2026-07-15	32.0000	35.2000	32.0000	33.1000	-9.166%	18	584	-62.387%
2026-07-14	37.7000	37.7000	36.4400	36.4400	-5.351%	8	578	-65.834%
2026-07-13	37.7500	38.6000	37.4500	38.5000	+6.501%	9	575	-67.662%
2026-07-10	38.9500	38.9500	36.0500	36.1500	-10.630%	28	570	-65.560%
2026-07-09	41.2000	41.2000	40.4500	40.4500	+6.616%	2	556	-69.221%
2026-07-08	37.9500	38.0500	37.8500	37.9400	+2.127%	25	556	-67.185%
2026-07-07	37.1500	37.1500	37.1500	37.1500	+11.729%	1	556	-66.487%
2026-07-06	33.0000	33.2500	33.0000	33.2500	-8.276%	4	556	-62.556%
2026-07-02	39.5500	39.5500	36.2500	36.2500	-0.821%	11	544	-65.655%
2026-07-01	36.5500	36.5500	36.5500	36.5500	+6.560%	2	544	-65.937%
2026-06-30	34.2500	34.3000	34.2500	34.3000	-1.860%	6	543	-63.703%
2026-06-29	37.6800	37.6800	34.9500	34.9500	-11.023%	12	539	-64.378%
2026-06-26	38.9000	39.2800	38.3300	39.2800	+11.813%	20	536	-68.304%
2026-06-25	34.0000	35.1300	34.0000	35.1300	+13.140%	4	518	-64.560%
2026-06-22	29.8000	31.4000	29.8000	31.0500	+1.637%	28	519	-59.903%
2026-06-17	31.4000	31.4000	30.5500	30.5500	-1.452%	14	493	-59.247%
2026-06-16	31.6000	31.6000	31.0000	31.0000	-6.457%	3	493	-59.839%
2026-06-15	33.1400	33.1400	33.1400	33.1400	+3.240%	1	491	-62.432%
2026-06-11	32.1000	32.1000	32.1000	32.1000	+1.614%	28	491	-61.215%
2026-06-10	31.5900	31.5900	31.5900	31.5900	-6.566%	200	467	-60.589%
2026-06-09	34.0000	34.9500	33.7600	33.8100	+11.217%	26	352	-63.177%
2026-06-05	30.8100	30.8100	30.0000	30.4000	+2.703%	7	350	-59.046%
2026-06-04	28.8500	29.6000	28.6000	29.6000	+36.406%	32	346	-57.939%
2026-06-02	21.7000	21.7000	21.7000	21.7000	-3.556%	7	320	-42.627%
2026-06-01	23.0000	23.0000	22.2500	22.5000	-0.662%	11	327	-44.667%
2026-05-28	22.5500	22.7000	22.5500	22.6500	-3.903%	15	325	-45.033%
2026-05-21	23.5700	23.5700	23.5700	23.5700	+3.513%	1	327	-47.179%
2026-05-20	22.7700	22.7700	22.7700	22.7700	-8.185%	1	327	-45.323%
2026-05-18	24.8000	24.8000	24.8000	24.8000	-18.475%	2	326	-49.798%
2026-05-14	30.4000	30.6200	30.4000	30.4200	-1.871%	10	326	-59.073%
2026-05-13	31.0000	31.0000	31.0000	31.0000	+19.231%	1	327	-59.839%
2026-05-12	23.9500	26.2400	23.9500	26.0000	+18.667%	3	327	-52.115%
2026-05-11	20.3000	21.9100	20.2500	21.9100	+25.920%	6	327	-43.177%
2026-05-08	17.4000	17.4000	17.4000	17.4000	+10.476%	1	324	-28.448%
2026-05-05	15.7500	15.7500	15.7500	15.7500	-7.570%	5	324	-20.952%
2026-05-04	17.0400	17.0400	17.0400	17.0400	-3.182%	60	325	-26.937%
2026-05-01	17.5000	17.6000	17.5000	17.6000	-3.297%	2	279	-29.261%
2026-04-30	17.6500	18.5200	17.6500	18.2000	+0.275%	14	279	-31.593%
2026-04-28	18.1500	18.1500	18.1500	18.1500	+33.162%	2	289	-31.405%
2026-04-27	13.3900	13.6300	13.3900	13.6300	-5.544%	50	291	-8.657%
2026-04-24	14.2800	14.4300	14.2800	14.4300	-5.686%	2	266	-13.721%
2026-04-22	16.0000	16.0000	15.3000	15.3000	+8.897%	7	265	-18.627%
2026-04-21	14.2900	14.5000	13.1800	14.0500	+49.468%	49	263	-11.388%
2026-04-17	9.5500	9.5500	9.4000	9.4000	+34.286%	2	263	+32.447%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-6.667%	2	263	+77.857%
2026-04-09	7.5000	7.5000	7.5000	7.5000	0.000%	3	261	+66.000%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-16.667%	1	258	+66.000%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+66.976%	3	258	+38.333%
2026-03-26	5.3900	5.3900	5.3900	5.3900	+0.748%	1	258	+130.983%
2026-03-25	5.3500	5.3500	5.3500	5.3500	-19.549%	1	258	+132.710%
2026-03-19	6.6600	6.6600	6.6500	6.6500	-6.993%	2	259	+87.218%
2026-03-17	7.1000	7.1500	6.9400	7.1500	-1.515%	3	259	+74.126%
2026-03-13	7.2000	7.2600	7.2000	7.2600	-15.972%	2	259	+71.488%
2026-02-27	8.6400	8.6400	8.6400	8.6400	-1.257%	5	259	+44.097%
2026-02-12	8.7500	8.7500	8.7500	8.7500	+12.323%	1	254	+42.286%
2026-02-11	7.7900	7.7900	7.7900	7.7900	-7.151%	2	254	+59.820%
2026-02-04	8.4100	8.6700	8.2500	8.3900	-3.563%	16	256	+48.391%
2026-02-03	8.5400	8.7000	8.5400	8.7000	+1.636%	11	266	+43.103%
2026-02-02	8.5600	8.5600	8.5600	8.5600	-18.476%	2	256	+45.444%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-2.326%	1	256	+18.571%
2026-01-28	10.5600	11.2000	10.5600	10.7500	+11.399%	7	256	+15.814%
2026-01-27	9.4000	9.6500	9.4000	9.6500	-58.761%	2	259	+29.016%
2026-01-22	23.4000	23.4000	23.4000	23.4000	+30.508%	2	257	-46.795%
2026-01-16	17.9300	17.9300	17.9300	17.9300	-8.753%	1	257	-30.563%
2026-01-14	19.6500	19.8500	19.6500	19.6500	-16.383%	4	257	-36.641%
2026-01-06	23.5000	23.5000	23.5000	23.5000	+8.145%	2	255	-47.021%
2026-01-05	20.3200	21.7300	20.3200	21.7300	+14.368%	3	257	-42.706%
2026-01-02	19.2000	19.2000	19.0000	19.0000	-0.524%	2	257	-34.474%
2025-12-26	19.1000	19.1000	19.1000	19.1000	+2.413%	6	258	-34.817%
2025-12-23	18.6500	18.6500	18.6500	18.6500	-7.214%	5	258	-33.244%
2025-12-19	20.4000	20.4000	20.1000	20.1000	-11.141%	2	258	-38.060%
2025-12-11	22.8200	23.0300	22.6200	22.6200	+6.447%	26	258	-44.960%
2025-12-04	21.2500	21.2500	21.2500	21.2500	-9.766%	1	268	-41.412%
2025-12-03	23.5500	23.5500	23.5500	23.5500	+6.081%	1	268	-47.134%
2025-11-28	22.2000	22.2000	22.2000	22.2000	+16.352%	1	268	-43.919%
2025-11-20	19.0800	19.0800	19.0800	19.0800	-0.625%	2	267	-34.748%
2025-11-19	19.2000	19.2000	19.2000	19.2000	-29.412%	1	267	-35.156%
2025-11-12	27.2000	27.2000	27.2000	27.2000	+16.239%	2	267	-54.228%
2025-11-11	23.3500	23.4000	23.0400	23.4000	+12.554%	6	267	-46.795%
2025-11-10	21.4500	21.4500	20.7900	20.7900	-10.465%	2	266	-40.115%
2025-11-07	22.6000	23.2200	22.6000	23.2200	-18.726%	2	267	-46.382%
2025-10-30	28.5700	28.5700	28.5700	28.5700	-7.839%	1	265	-56.423%
2025-10-29	32.9100	32.9100	31.0000	31.0000	-14.008%	3	265	-59.839%
2025-10-28	36.0500	36.0500	36.0500	36.0500	+9.242%	3	264	-65.465%
2025-10-24	33.0000	33.0000	33.0000	33.0000	-1.932%	1	261	-62.273%
2025-10-22	32.5000	33.6500	32.5000	33.6500	+1.294%	7	262	-63.001%
2025-10-16	33.2200	33.2200	33.2200	33.2200	+8.385%	1	256	-62.523%
2025-10-14	30.6500	30.6500	30.6500	30.6500	-9.800%	10	255	-59.380%
2025-10-10	34.0100	34.0100	32.8300	33.9800	-6.468%	3	265	-63.361%
2025-10-08	35.9300	36.3400	35.9300	36.3300	+10.594%	22	264	-65.731%
2025-10-07	32.8500	32.8500	32.8500	32.8500	+24.432%	1	264	-62.100%
2025-10-01	26.4000	26.4000	26.4000	26.4000	-2.798%	7	264	-52.841%
2025-09-26	27.1600	27.1600	27.1600	27.1600	-1.272%	1	271	-54.161%
2025-09-25	27.4500	27.5100	27.4500	27.5100	-2.619%	5	272	-54.744%
2025-09-23	27.8800	28.7600	27.8800	28.2500	+15.542%	8	272	-55.929%
2025-09-18	24.4500	24.4500	24.4500	24.4500	-4.118%	1	272	-49.080%
2025-09-17	25.5000	25.5000	25.5000	25.5000	+0.950%	2	271	-51.176%
2025-09-16	25.2600	25.2600	25.2600	25.2600	-6.097%	1	271	-50.713%
2025-09-10	25.0000	27.4000	25.0000	26.9000	+0.186%	14	271	-53.717%
2025-09-09	24.0000	28.1000	23.0500	26.8500	+45.135%	17	271	-53.631%
2025-09-08	18.5000	18.5000	18.5000	18.5000	0.000%	2	275	-32.703%
2025-09-05	17.8800	18.5000	17.8000	18.5000	+5.714%	8	275	-32.703%
2025-09-04	17.5000	17.5000	17.5000	17.5000	-0.285%	2	272	-28.857%
2025-09-03	17.5500	17.5500	17.5500	17.5500	-4.878%	5	272	-29.060%
2025-09-02	18.7000	18.7000	18.1000	18.4500	+15.313%	10	267	-32.520%
2025-08-29	16.0000	16.0000	16.0000	16.0000	-5.882%	1	263	-22.188%
2025-08-28	16.3000	17.0000	16.3000	17.0000	-2.579%	21	263	-26.765%
2025-08-25	17.4500	17.4500	17.4500	17.4500	-5.163%	2	278	-28.653%
2025-08-21	17.4000	18.4000	17.4000	18.4000	+1.657%	2	276	-32.337%
2025-08-20	18.1000	18.1000	18.1000	18.1000	-13.604%	2	277	-31.215%
2025-08-18	21.6500	22.8200	20.9500	20.9500	+6.076%	6	278	-40.573%
2025-08-15	17.3500	21.0000	17.3500	19.7500	+40.071%	28	279	-36.962%
2025-08-14	12.9600	14.3000	12.9100	14.1000	+1.805%	12	282	-11.702%
2025-08-13	13.8000	13.8500	12.9600	13.8500	+12.602%	14	276	-10.108%
2025-08-12	12.1500	12.3000	12.1500	12.3000	+29.474%	2	267	+1.220%
2025-08-08	9.5000	9.5000	9.5000	9.5000	+11.633%	1	266	+31.053%
2025-08-07	8.7200	8.7200	8.2200	8.5100	-15.070%	3	265	+46.298%
2025-08-05	10.7800	10.7800	9.9000	10.0200	+12.584%	16	263	+24.251%
2025-08-04	7.4000	8.9000	7.4000	8.9000	+7.229%	4	262	+39.888%
2025-08-01	8.8500	9.3300	8.3000	8.3000	-15.220%	7	261	+50.000%
2025-07-31	10.0000	10.3000	9.7500	9.7900	-12.197%	107	257	+27.171%
2025-07-30	11.1000	11.1500	10.5000	11.1500	-10.081%	28	297	+11.659%
2025-07-29	12.2400	13.4000	11.0000	12.4000	-38.000%	55	296	+0.403%
2025-07-23	18.9500	20.0000	18.9500	20.0000	+7.239%	4	271	-37.750%
2025-07-22	18.6500	18.6500	18.6500	18.6500	+4.775%	1	269	-33.244%
2025-07-21	17.7000	18.3000	17.7000	17.8000	-5.570%	3	268	-30.056%
2025-07-18	18.0000	18.8500	18.0000	18.8500	-0.370%	18	266	-33.952%
2025-07-17	18.3300	19.2500	18.3300	18.9200	-3.074%	26	265	-34.197%
2025-07-16	19.5000	19.5500	19.4600	19.5200	+1.088%	13	260	-36.219%
2025-07-15	19.3100	19.3100	19.3100	19.3100	-6.760%	1	249	-35.526%
2025-07-14	20.1200	20.7100	20.1200	20.7100	-3.179%	12	250	-39.884%
2025-07-11	19.1600	21.3900	19.1600	21.3900	+10.600%	3	248	-41.795%
2025-07-08	19.3400	19.3400	19.3400	19.3400	-15.620%	2	245	-35.626%
2025-07-07	23.1300	23.1300	22.9200	22.9200	-5.289%	20	245	-45.681%
2025-07-02	27.5700	27.5700	24.2000	24.2000	+3.818%	36	225	-48.554%
2025-06-27	23.0800	23.3100	22.5400	23.3100	+7.568%	8	191	-46.589%
2025-06-25	21.6700	21.6700	21.6700	21.6700	-0.551%	1	191	-42.547%
2025-06-24	21.7100	21.7900	21.7100	21.7900	-9.170%	23	191	-42.864%
2025-06-20	23.9900	23.9900	23.9900	23.9900	-3.071%	2	168	-48.103%
2025-06-18	25.6100	25.6100	24.6300	24.7500	-11.607%	38	177	-49.697%
2025-06-16	26.8000	28.0000	26.8000	28.0000	-2.098%	5	177	-55.536%
2025-06-13	28.6000	28.6000	28.6000	28.6000	+7.681%	50	173	-56.469%
2025-06-11	25.7500	28.0700	25.4000	26.5600	+1.801%	8	148	-53.125%
2025-06-09	26.0900	26.0900	26.0900	26.0900	+3.738%	3	143	-52.281%
2025-06-06	25.0000	25.1500	25.0000	25.1500	-13.276%	8	143	-50.497%
2025-06-02	29.0000	29.0000	29.0000	29.0000	+8.209%	1	143	-57.069%
2025-05-30	28.3500	29.2000	26.8000	26.8000	-2.793%	68	143	-53.545%
2025-05-29	27.5700	27.5700	27.5700	27.5700	+1.547%	1	161	-54.842%
2025-05-28	27.2500	27.8500	27.1500	27.1500	+6.221%	44	160	-54.144%
2025-05-27	25.7000	25.7000	25.5600	25.5600	-3.035%	2	139	-51.291%
2025-05-23	26.5000	26.5000	26.3600	26.3600	-5.486%	32	124	-52.769%
2025-05-22	28.9800	30.5800	27.5500	27.8900	-7.033%	104	124	-55.360%
2025-05-21	30.0000	30.0000	30.0000	30.0000	-10.847%	1	33	-58.500%
2025-05-20	32.0000	35.5000	32.0000	33.6500	-2.746%	6	32	-63.001%
2025-05-19	34.6000	34.6000	34.6000	34.6000	+19.310%	1	29	-64.017%
2025-05-16	28.6400	30.2400	25.9000	29.0000	+45.000%	38	29	-57.069%
2025-05-15	19.8400	20.0000	18.7700	20.0000	-25.926%	11	31	-37.750%
2025-05-14	30.0400	32.3000	27.0000	27.0000	-12.903%	43	25	-53.889%
2025-05-13	31.0000	31.0000	31.0000	31.0000	-38.000%	1	5	-59.839%
2025-05-12	50.0000	50.0000	50.0000	50.0000	+3.413%	1	5	-75.100%
2025-05-09	48.4500	48.4500	48.3500	48.3500	-13.661%	8	4	-74.250%
2025-04-30	56.0000	56.0000	56.0000	56.0000	-7.819%	1	4	-77.768%
2025-04-25	58.6000	60.8000	58.6000	60.7500	0.000%	22	3	-79.506%