Dark

UNH20270617C490
UNH Jun 17 2027 490.00 Call (UNH270617C00490000)
option OPRA

EOD

Sep 23, 2026

10.25-5.704%(-0.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	10.1500	10.3000	10.1500	10.2500	-5.704%	3	823	0.000%
2026-09-21	10.8700	10.8700	10.8700	10.8700	-4.229%	5	820	-5.704%
2026-09-18	11.1500	11.3500	11.1500	11.3500	-4.139%	4	825	-9.692%
2026-09-11	11.2500	11.8400	11.2500	11.8400	-17.087%	3	821	-13.429%
2026-09-10	14.5500	14.5500	14.1900	14.2800	-6.422%	3	822	-28.221%
2026-09-09	14.5000	15.2600	14.5000	15.2600	-16.154%	15	820	-32.831%
2026-09-08	18.2000	18.2000	18.2000	18.2000	+12.693%	2	813	-43.681%
2026-09-04	16.1500	16.1500	16.1500	16.1500	-5.500%	6	806	-36.533%
2026-09-03	18.4000	18.4000	16.8600	17.0900	+7.147%	3	806	-40.023%
2026-09-01	15.9500	15.9500	15.9500	15.9500	-8.596%	1	805	-35.737%
2026-08-27	17.4500	17.4500	17.4500	17.4500	-10.742%	29	804	-41.261%
2026-08-26	18.3000	19.5500	18.2500	19.5500	+10.765%	113	775	-47.570%
2026-08-25	17.6500	17.6500	17.6500	17.6500	+3.824%	20	700	-41.926%
2026-08-24	16.8500	17.0000	16.8500	17.0000	+11.842%	29	700	-39.706%
2026-08-21	14.2800	15.2000	14.2800	15.2000	-9.254%	2	705	-32.566%
2026-08-18	16.7500	16.7500	16.7500	16.7500	+0.299%	1	705	-38.806%
2026-08-17	16.7000	16.7000	16.7000	16.7000	-12.105%	1	704	-38.623%
2026-08-14	19.0700	19.3000	19.0000	19.0000	-5.000%	7	703	-46.053%
2026-08-13	20.0000	20.0000	20.0000	20.0000	+1.523%	2	698	-48.750%
2026-08-12	19.7000	19.7000	19.7000	19.7000	-4.831%	1	696	-47.970%
2026-08-11	20.6500	20.7000	20.6500	20.7000	-10.000%	5	696	-50.483%
2026-08-10	23.0000	23.0000	23.0000	23.0000	+0.218%	1	694	-55.435%
2026-08-07	22.9500	22.9500	22.9500	22.9500	+3.893%	2	693	-55.338%
2026-08-06	22.5000	22.5000	21.7000	22.0900	+5.442%	17	691	-53.599%
2026-08-05	21.1900	21.1900	20.8000	20.9500	-22.061%	3	677	-51.074%
2026-07-31	28.0000	28.2500	26.8800	26.8800	-6.178%	3	675	-61.868%
2026-07-27	28.6500	28.6500	28.6500	28.6500	-3.697%	1	676	-64.223%
2026-07-24	30.7500	30.7500	29.7500	29.7500	-17.361%	3	676	-65.546%
2026-07-22	36.0000	36.0000	36.0000	36.0000	-2.571%	2	674	-71.528%
2026-07-21	35.8500	36.9500	35.5500	36.9500	+0.408%	380	672	-72.260%
2026-07-17	35.7700	37.0000	35.7700	36.8000	-22.232%	7	686	-72.147%
2026-07-16	47.3200	47.3200	47.3200	47.3200	+65.744%	1	681	-78.339%
2026-07-15	28.5500	28.5500	28.5500	28.5500	-16.764%	8	681	-64.098%
2026-07-14	33.1000	34.3000	32.4500	34.3000	-2.140%	17	673	-70.117%
2026-07-13	34.6000	35.6000	34.6000	35.0500	+6.277%	27	665	-70.756%
2026-07-10	34.9500	34.9500	32.9500	32.9800	-10.502%	16	680	-68.921%
2026-07-09	36.9000	36.9000	36.8500	36.8500	+6.967%	11	671	-72.185%
2026-07-08	34.7900	35.8000	34.4500	34.4500	-1.148%	18	660	-70.247%
2026-07-07	33.8500	34.8500	33.8500	34.8500	+15.589%	3	655	-70.588%
2026-07-06	30.2800	30.6000	29.8500	30.1500	-9.459%	34	655	-66.003%
2026-07-02	33.3000	33.3000	33.3000	33.3000	-3.478%	2	645	-69.219%
2026-07-01	33.8000	34.5000	33.8000	34.5000	+9.524%	3	645	-70.290%
2026-06-30	31.5000	31.5000	31.5000	31.5000	-9.143%	3	646	-67.460%
2026-06-26	34.6700	34.6700	34.6700	34.6700	+11.122%	1	649	-70.436%
2026-06-25	31.2000	31.2000	31.2000	31.2000	+10.247%	3	649	-67.147%
2026-06-23	28.3000	28.3000	28.3000	28.3000	-0.841%	1	649	-63.781%
2026-06-22	28.3800	28.5400	28.3800	28.5400	+2.294%	10	648	-64.085%
2026-06-17	27.9000	27.9000	27.9000	27.9000	-2.002%	1	657	-63.262%
2026-06-11	29.2500	29.2500	28.4700	28.4700	+2.595%	6	657	-63.997%
2026-06-05	27.8500	28.5500	27.7500	27.7500	+0.726%	73	657	-63.063%
2026-06-04	27.5500	27.5500	27.5500	27.5500	+34.063%	3	642	-62.795%
2026-06-01	20.9500	20.9500	20.5500	20.5500	+1.985%	4	642	-50.122%
2026-05-29	20.0000	20.1500	20.0000	20.1500	-8.033%	10	643	-49.132%
2026-05-28	21.5500	21.9100	21.5500	21.9100	+6.359%	21	635	-53.218%
2026-05-27	20.6000	20.6000	20.6000	20.6000	+8.193%	1	656	-50.243%
2026-05-26	18.7500	19.5500	18.5000	19.0400	-15.938%	42	655	-46.166%
2026-05-22	21.9500	22.6500	21.9500	22.6500	+7.397%	25	676	-54.746%
2026-05-20	21.0900	21.0900	21.0900	21.0900	-10.975%	1	676	-51.399%
2026-05-19	23.6900	23.6900	23.6900	23.6900	+4.823%	1	677	-56.733%
2026-05-18	21.4500	22.6000	21.4500	22.6000	-7.642%	2	677	-54.646%
2026-05-15	24.0500	24.4700	24.0500	24.4700	-11.661%	3	677	-58.112%
2026-05-14	27.7000	27.7000	27.7000	27.7000	-2.224%	1	678	-62.996%
2026-05-13	25.1700	28.3300	25.1700	28.3300	+11.535%	47	678	-63.819%
2026-05-12	25.4000	25.4000	25.4000	25.4000	+32.292%	1	678	-59.646%
2026-05-11	19.2000	19.2000	19.2000	19.2000	+15.663%	2	678	-46.615%
2026-05-08	16.6300	16.6700	16.6000	16.6000	+20.727%	6	721	-38.253%
2026-05-07	14.9500	14.9500	13.7500	13.7500	-7.095%	6	724	-25.455%
2026-05-06	14.8000	14.8000	14.8000	14.8000	+3.933%	4	723	-30.743%
2026-05-05	14.2400	14.2400	14.2400	14.2400	-8.129%	1	725	-28.020%
2026-05-01	15.5000	15.5000	15.5000	15.5000	-6.457%	5	730	-33.871%
2026-04-30	16.4500	16.5700	16.4500	16.5700	+2.601%	2	730	-38.141%
2026-04-29	16.5000	17.2500	15.8600	16.1500	+2.215%	28	730	-36.533%
2026-04-28	15.8000	15.8000	15.8000	15.8000	+29.721%	3	730	-35.127%
2026-04-27	12.1800	12.1800	12.1800	12.1800	-6.667%	25	733	-15.846%
2026-04-24	13.6500	13.6500	12.5000	13.0500	-5.503%	12	708	-21.456%
2026-04-22	13.0000	13.9200	13.0000	13.8100	+15.372%	4	713	-25.778%
2026-04-21	12.3700	12.3700	11.9700	11.9700	+64.423%	4	711	-14.369%
2026-04-16	7.4300	7.4900	7.2800	7.2800	-6.186%	27	707	+40.797%
2026-04-14	7.4500	7.7600	7.4500	7.7600	+17.576%	2	702	+32.088%
2026-04-13	6.6000	6.6000	6.6000	6.6000	-0.752%	1	703	+55.303%
2026-04-09	6.9000	6.9000	6.6500	6.6500	+41.791%	11	703	+54.135%
2026-04-01	4.6300	4.6900	4.6300	4.6900	+6.834%	2	703	+118.550%
2026-03-31	4.3900	4.3900	4.3900	4.3900	-6.596%	3	703	+133.485%
2026-03-27	4.7000	4.7000	4.7000	4.7000	+9.302%	1	703	+118.085%
2026-03-26	4.7500	4.7500	4.3000	4.3000	-18.868%	5	703	+138.372%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-18.462%	1	705	+93.396%
2026-03-18	6.5000	6.5000	6.5000	6.5000	-5.797%	1	706	+57.692%
2026-03-17	6.9000	6.9000	6.9000	6.9000	-8.000%	2	705	+48.551%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+4.022%	1	707	+36.667%
2026-03-10	7.2100	7.2100	7.2100	7.2100	+5.102%	2	708	+42.164%
2026-03-09	6.8600	6.8600	6.8600	6.8600	-11.255%	2	710	+49.417%
2026-03-05	7.7300	7.7300	7.7300	7.7300	-2.767%	1	710	+32.600%
2026-03-03	9.4000	9.4000	7.9500	7.9500	-6.690%	11	709	+28.931%
2026-03-02	8.5200	8.5200	8.5200	8.5200	+0.828%	2	704	+20.305%
2026-02-27	7.8700	8.4500	7.8700	8.4500	+6.962%	6	704	+21.302%
2026-02-19	7.9000	7.9000	7.9000	7.9000	-7.602%	1	701	+29.747%
2026-02-17	8.5500	8.5500	8.5500	8.5500	+23.913%	1	701	+19.883%
2026-02-05	6.9000	6.9000	6.9000	6.9000	-12.214%	1	701	+48.551%
2026-02-04	7.8500	7.8600	7.8500	7.8600	-1.873%	2	701	+30.407%
2026-02-03	8.0100	8.0100	8.0100	8.0100	-7.931%	5	700	+27.965%
2026-02-02	8.5500	8.7000	8.5500	8.7000	-15.122%	8	700	+17.816%
2026-01-28	10.2500	10.2500	10.1000	10.2500	+14.525%	31	700	0.000%
2026-01-27	8.4700	9.2000	8.4700	8.9500	-53.312%	56	720	+14.525%
2026-01-21	18.4200	19.1700	18.4200	19.1700	+9.857%	2	723	-46.531%
2026-01-16	17.4500	17.4500	17.4500	17.4500	+1.101%	16	725	-41.261%
2026-01-15	17.4000	17.4000	17.2600	17.2600	-1.371%	4	725	-40.614%
2026-01-12	17.5000	17.5000	17.5000	17.5000	+1.156%	1	729	-41.429%
2025-12-31	17.3000	17.3000	17.3000	17.3000	-2.260%	3	726	-40.751%
2025-12-26	17.5000	17.7000	17.5000	17.7000	+4.179%	12	726	-42.090%
2025-12-22	17.2600	17.2600	16.9900	16.9900	-9.483%	144	728	-39.670%
2025-12-19	18.8600	18.8600	18.7600	18.7700	-12.043%	57	728	-45.392%
2025-12-11	20.6000	21.3500	20.6000	21.3400	+7.778%	16	728	-51.968%
2025-12-03	19.8000	19.8000	19.8000	19.8000	-1.493%	1	733	-48.232%
2025-11-26	20.2000	20.2500	20.1000	20.1000	+12.605%	12	738	-49.005%
2025-11-24	17.8500	17.8500	17.8500	17.8500	+2.292%	1	738	-42.577%
2025-11-20	17.6200	17.6200	17.3000	17.4500	0.000%	27	739	-41.261%
2025-11-19	17.4500	17.4500	17.4500	17.4500	-8.158%	1	714	-41.261%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-19.492%	1	714	-46.053%
2025-11-13	23.6000	23.6000	23.6000	23.6000	+13.189%	1	714	-56.568%
2025-11-11	20.8500	20.8500	20.8500	20.8500	+3.731%	2	716	-50.839%
2025-11-07	20.1000	20.1000	20.1000	20.1000	-37.010%	1	716	-49.005%
2025-10-28	31.9100	31.9100	31.9100	31.9100	-1.603%	1	716	-67.878%
2025-10-27	31.4800	32.4300	31.4800	32.4300	+7.527%	6	714	-68.393%
2025-10-23	30.5200	30.5200	30.1600	30.1600	-1.919%	5	714	-66.015%
2025-10-22	30.7500	30.7500	30.7500	30.7500	+1.318%	5	715	-66.667%
2025-10-17	30.5400	30.5400	30.3500	30.3500	-5.891%	2	715	-66.227%
2025-10-14	31.7000	32.2600	31.7000	32.2500	+4.032%	10	713	-68.217%
2025-10-13	31.0000	31.0000	31.0000	31.0000	-0.895%	1	708	-66.935%
2025-10-10	31.1700	31.2800	31.1700	31.2800	-9.726%	2	709	-67.231%
2025-10-09	33.8200	34.6500	33.8200	34.6500	+12.866%	5	709	-70.418%
2025-10-06	29.9000	30.7000	29.9000	30.7000	-0.389%	2	709	-66.612%
2025-10-03	31.3000	31.3000	30.8200	30.8200	+25.132%	2	708	-66.742%
2025-09-29	24.6300	24.6300	24.6300	24.6300	-4.535%	1	709	-58.384%
2025-09-23	25.2000	25.8000	25.2000	25.8000	+9.787%	10	709	-60.271%
2025-09-22	23.6000	23.6000	23.4000	23.5000	-2.570%	4	710	-56.383%
2025-09-18	24.1200	24.1200	24.1200	24.1200	+0.500%	20	712	-57.504%
2025-09-16	24.0000	24.0000	24.0000	24.0000	-7.013%	3	712	-57.292%
2025-09-15	25.8100	25.8100	25.8100	25.8100	-8.605%	2	712	-60.287%
2025-09-11	28.2400	28.2400	28.2400	28.2400	+17.178%	2	712	-63.704%
2025-09-10	24.1000	24.1000	24.1000	24.1000	-1.633%	25	714	-57.469%
2025-09-09	25.4500	25.4500	24.4000	24.5000	+37.873%	13	714	-58.163%
2025-09-08	17.7700	17.7700	17.7700	17.7700	+5.148%	2	710	-42.319%
2025-09-05	17.7000	17.9000	16.9000	16.9000	+2.115%	5	710	-39.349%
2025-09-03	16.0600	16.5500	16.0600	16.5500	-1.429%	2	707	-38.066%
2025-09-02	17.2700	17.2800	16.6600	16.7900	-3.506%	425	707	-38.952%
2025-08-26	17.4000	17.4000	17.4000	17.4000	0.000%	1	590	-41.092%
2025-08-25	17.4000	17.4000	17.4000	17.4000	+0.811%	1	589	-41.092%
2025-08-22	17.3900	17.3900	17.2600	17.2600	-6.703%	2	588	-40.614%
2025-08-15	19.3000	19.3000	18.5000	18.5000	+40.152%	9	587	-44.595%
2025-08-14	12.8000	13.2000	12.8000	13.2000	+1.149%	4	587	-22.348%
2025-08-13	13.0000	13.1000	13.0000	13.0500	+23.697%	7	587	-21.456%
2025-08-11	10.5500	10.5500	10.5500	10.5500	+14.549%	1	589	-2.844%
2025-08-08	9.0000	9.2100	9.0000	9.2100	-0.432%	2	588	+11.292%
2025-08-06	9.2500	9.2500	9.2500	9.2500	-1.596%	1	589	+10.811%
2025-08-05	9.0800	9.4000	9.0800	9.4000	+14.914%	2	588	+9.043%
2025-08-04	8.3500	8.5700	7.4900	8.1800	+2.764%	194	588	+25.306%
2025-08-01	8.4500	8.5000	7.8000	7.9600	-12.815%	9	574	+28.769%
2025-07-31	9.4500	9.6000	9.1300	9.1300	-11.273%	392	569	+12.267%
2025-07-30	10.7100	10.7100	10.1500	10.2900	-14.250%	43	364	-0.389%
2025-07-29	12.7200	12.7200	12.0000	12.0000	-30.435%	5	357	-14.583%
2025-07-28	17.2500	17.2500	17.2500	17.2500	+2.071%	1	355	-40.580%
2025-07-25	16.9000	16.9000	16.9000	16.9000	-0.588%	4	355	-39.349%
2025-07-24	18.0000	18.0000	17.0000	17.0000	-9.574%	5	355	-39.706%
2025-07-23	18.8000	18.8000	18.8000	18.8000	+10.914%	10	355	-45.479%
2025-07-22	17.8000	17.8000	16.9500	16.9500	+2.355%	3	345	-39.528%
2025-07-21	17.5000	17.5000	16.5600	16.5600	-2.301%	3	343	-38.104%
2025-07-18	17.4700	17.4700	16.9500	16.9500	-4.722%	11	340	-39.528%
2025-07-17	17.7900	17.7900	17.7900	17.7900	-3.315%	1	341	-42.383%
2025-07-16	18.4000	18.4000	18.4000	18.4000	+4.249%	1	341	-44.293%
2025-07-15	18.0000	18.0000	17.6500	17.6500	-7.105%	6	340	-41.926%
2025-07-11	18.8400	19.0000	18.5500	19.0000	+5.556%	8	335	-46.053%
2025-07-09	19.1000	19.1000	18.0000	18.0000	-10.670%	2	329	-43.056%
2025-07-08	20.1500	20.1500	20.1500	20.1500	+8.625%	25	328	-49.132%
2025-07-07	19.0300	19.0300	18.5500	18.5500	-14.041%	7	303	-44.744%
2025-07-02	25.9100	25.9100	21.5800	21.5800	-15.206%	154	300	-52.502%
2025-07-01	25.0500	25.4500	25.0500	25.4500	+8.714%	2	148	-59.725%
2025-06-30	23.4100	23.4100	23.4100	23.4100	+14.195%	3	147	-56.215%
2025-06-26	21.0300	21.0300	20.5000	20.5000	+2.041%	2	147	-50.000%
2025-06-23	19.9000	20.5400	19.9000	20.0900	-7.844%	48	147	-48.980%
2025-06-20	23.5000	23.5000	21.8000	21.8000	-3.326%	4	100	-52.982%
2025-06-18	22.5500	22.5500	22.5500	22.5500	-14.259%	1	99	-54.545%
2025-06-16	25.1000	26.3000	25.1000	26.3000	+9.538%	2	99	-61.027%
2025-06-09	24.0100	24.0100	24.0100	24.0100	+10.645%	1	98	-57.309%
2025-06-05	21.7000	21.7000	21.7000	21.7000	-11.429%	1	97	-52.765%
2025-06-04	24.5000	24.5000	24.5000	24.5000	-7.021%	1	99	-58.163%
2025-05-28	25.6400	26.3500	25.6000	26.3500	+5.654%	6	99	-61.101%
2025-05-23	25.0100	25.0100	24.9400	24.9400	-6.766%	10	99	-58.901%
2025-05-22	26.7500	26.7500	26.7500	26.7500	+8.081%	1	99	-61.682%
2025-05-21	31.0000	31.0000	24.7500	24.7500	-26.514%	8	99	-58.586%
2025-05-20	32.9700	33.6800	32.9700	33.6800	+27.818%	3	93	-69.567%
2025-05-16	25.0000	29.0000	23.5400	26.3500	+11.181%	116	91	-61.101%
2025-05-15	17.0000	24.3000	17.0000	23.7000	-11.567%	68	117	-56.751%
2025-05-14	30.0000	30.9500	26.8000	26.8000	+3.916%	16	65	-61.754%
2025-05-13	29.5000	31.5000	24.9100	25.7900	-44.430%	60	52	-60.256%
2025-05-12	49.0000	49.1500	46.4100	46.4100	+5.238%	12	48	-77.914%
2025-05-09	46.0000	46.0000	44.1000	44.1000	-8.828%	4	37	-76.757%
2025-05-08	48.3800	48.3900	48.3700	48.3700	-14.465%	24	35	-78.809%
2025-05-05	56.5500	56.5500	56.5500	56.5500	+8.750%	1	14	-81.874%
2025-05-02	52.0000	52.0000	52.0000	52.0000	-3.525%	2	13	-80.288%
2025-05-01	53.9000	53.9000	53.9000	53.9000	-3.058%	1	12	-80.983%
2025-04-25	52.9300	55.6000	52.8300	55.6000	0.000%	26	12	-81.565%