Dark

UNH20270617C510
UNH Jun 17 2027 510.00 Call (UNH270617C00510000)
option OPRA

EOD

Sep 24, 2026

7.65-1.290%(-0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.1500	8.1800	7.6500	7.6500	-1.290%	11	350	0.000%
2026-09-23	7.6500	7.7500	7.6500	7.7500	-5.488%	17	349	-1.290%
2026-09-21	8.2000	8.2000	8.2000	8.2000	-19.212%	3	354	-6.707%
2026-09-14	10.1500	10.1500	10.1500	10.1500	+14.689%	3	357	-24.631%
2026-09-11	8.8500	8.8500	8.8500	8.8500	-29.200%	1	357	-13.559%
2026-09-04	12.5000	12.5000	12.5000	12.5000	-6.015%	5	356	-38.800%
2026-09-03	13.2900	13.3000	13.2900	13.3000	+1.064%	2	356	-42.481%
2026-09-02	13.1600	13.1600	13.1600	13.1600	+1.231%	5	356	-41.869%
2026-09-01	13.0000	13.0000	13.0000	13.0000	-2.985%	1	351	-41.154%
2026-08-27	13.7000	13.8400	13.4000	13.4000	-13.548%	145	352	-42.910%
2026-08-26	15.7500	15.7500	15.5000	15.5000	+14.223%	22	221	-50.645%
2026-08-25	13.5700	13.5700	13.5700	13.5700	+2.030%	1	199	-43.626%
2026-08-24	13.3000	13.3000	13.3000	13.3000	+12.236%	19	199	-42.481%
2026-08-19	11.7500	11.8500	11.7500	11.8500	-5.200%	28	199	-35.443%
2026-08-17	12.5000	12.5000	12.5000	12.5000	-18.301%	1	189	-38.800%
2026-08-14	15.0000	15.5000	15.0000	15.3000	-2.857%	6	189	-50.000%
2026-08-13	15.7500	15.7500	15.7500	15.7500	-3.670%	2	184	-51.429%
2026-08-12	16.2500	16.6000	16.2500	16.3500	-1.029%	8	182	-53.211%
2026-08-11	16.3500	16.5700	16.3500	16.5200	-10.703%	4	179	-53.692%
2026-08-10	18.5000	18.5000	18.5000	18.5000	+0.543%	1	176	-58.649%
2026-08-07	18.4000	18.4000	18.4000	18.4000	+1.939%	2	175	-58.424%
2026-08-06	18.0000	18.0500	17.7500	18.0500	-12.421%	3	174	-57.618%
2026-08-05	20.0300	20.9000	20.0300	20.6100	-1.388%	8	174	-62.882%
2026-08-03	20.6100	20.9000	20.6100	20.9000	-3.464%	2	173	-63.397%
2026-07-31	22.5000	22.5500	21.6500	21.6500	-16.731%	15	173	-64.665%
2026-07-29	26.0000	26.0000	26.0000	26.0000	+3.586%	1	167	-70.577%
2026-07-28	24.5500	25.1000	24.3700	25.1000	+10.330%	14	166	-69.522%
2026-07-27	23.4000	23.4000	22.7500	22.7500	-6.953%	2	169	-66.374%
2026-07-24	25.0400	25.0400	24.4500	24.4500	-3.740%	2	168	-68.712%
2026-07-23	27.3500	27.3500	25.4000	25.4000	-9.286%	5	167	-69.882%
2026-07-21	28.0000	28.0000	28.0000	28.0000	-1.408%	1	168	-72.679%
2026-07-17	28.7500	28.7500	28.4000	28.4000	+6.968%	5	169	-73.063%
2026-07-16	40.0500	40.0500	26.5500	26.5500	+6.798%	4	165	-71.186%
2026-07-15	24.8600	24.8600	24.8600	24.8600	-8.603%	10	167	-69.228%
2026-07-14	30.1900	30.1900	27.2000	27.2000	-6.045%	19	157	-71.875%
2026-07-13	28.9500	28.9500	28.9500	28.9500	+2.478%	1	151	-73.575%
2026-07-10	28.6500	28.6500	28.2000	28.2500	-10.175%	12	151	-72.920%
2026-07-09	31.4500	31.4500	31.4500	31.4500	+11.723%	3	142	-75.676%
2026-07-07	28.1500	28.1500	28.1500	28.1500	+13.052%	1	142	-72.824%
2026-07-06	24.6500	24.9000	24.6500	24.9000	-9.946%	3	141	-69.277%
2026-07-02	27.6500	27.6500	27.6500	27.6500	-6.588%	1	141	-72.333%
2026-07-01	28.1500	29.6000	28.1500	29.6000	+14.330%	2	141	-74.155%
2026-06-30	25.8900	25.8900	25.8900	25.8900	-1.183%	1	141	-70.452%
2026-06-29	27.8500	27.8500	26.2000	26.2000	-2.963%	22	140	-70.802%
2026-06-25	26.5000	27.0000	26.5000	27.0000	+17.391%	3	137	-71.667%
2026-06-24	24.3000	24.3000	23.0000	23.0000	-0.390%	4	136	-66.739%
2026-06-22	23.0000	23.6600	23.0000	23.0900	-3.872%	10	139	-66.869%
2026-06-16	24.0200	24.0200	24.0200	24.0200	+0.292%	1	138	-68.152%
2026-06-12	23.7000	23.9500	23.7000	23.9500	+1.268%	23	131	-68.058%
2026-06-11	23.6500	23.6500	23.6500	23.6500	-12.407%	1	131	-67.653%
2026-06-09	27.0000	27.0000	27.0000	27.0000	+6.846%	1	131	-71.667%
2026-06-08	24.6700	25.2700	24.6700	25.2700	+6.043%	4	132	-69.727%
2026-06-05	23.8300	23.8300	23.8300	23.8300	+6.861%	10	132	-67.898%
2026-06-04	22.3000	22.3000	22.3000	22.3000	+36.810%	1	132	-65.695%
2026-06-02	16.3000	16.3000	16.3000	16.3000	-4.399%	11	131	-53.067%
2026-06-01	17.4500	17.4500	17.0500	17.0500	+1.187%	3	131	-55.132%
2026-05-27	16.4000	16.8500	16.4000	16.8500	+8.013%	2	133	-54.599%
2026-05-26	15.6000	15.6000	15.6000	15.6000	-10.857%	1	133	-50.962%
2026-05-20	16.7000	17.5000	16.7000	17.5000	-10.714%	11	133	-56.286%
2026-05-19	20.1000	20.7500	19.6000	19.6000	-3.448%	10	135	-60.969%
2026-05-15	22.0000	22.0000	20.3000	20.3000	-9.456%	16	135	-62.315%
2026-05-13	22.4200	22.4200	22.4200	22.4200	+8.414%	3	125	-65.879%
2026-05-12	17.2700	21.0200	17.2700	20.6800	+28.447%	14	125	-63.008%
2026-05-11	16.1000	16.1000	16.1000	16.1000	+38.793%	2	125	-52.484%
2026-05-07	11.6000	11.6000	11.6000	11.6000	-9.728%	1	116	-34.052%
2026-05-01	12.9000	12.9000	12.8500	12.8500	+0.078%	2	116	-40.467%
2026-04-30	13.3700	13.4100	12.8400	12.8400	+21.706%	19	116	-40.421%
2026-04-24	10.5300	10.5500	10.5300	10.5500	-4.091%	3	113	-27.488%
2026-04-22	11.0000	11.0000	11.0000	11.0000	+10.000%	6	114	-30.455%
2026-04-21	11.0000	11.0000	10.0000	10.0000	+70.940%	4	121	-23.500%
2026-04-15	5.8500	5.8500	5.8500	5.8500	+5.787%	1	121	+30.769%
2026-04-08	5.5300	5.5300	5.5300	5.5300	-7.370%	1	120	+38.336%
2026-04-07	6.5000	6.7000	5.9700	5.9700	+59.626%	6	121	+28.141%
2026-03-31	3.5500	3.7400	3.5500	3.7400	+10.000%	2	124	+104.545%
2026-03-30	3.6000	3.6000	3.4000	3.4000	-15.000%	6	125	+125.000%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-4.762%	7	129	+91.250%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-13.402%	8	136	+82.143%
2026-03-19	4.8500	4.8500	4.8500	4.8500	-8.144%	1	144	+57.732%
2026-03-12	5.2800	5.2800	5.2800	5.2800	-10.204%	1	145	+44.886%
2026-03-11	6.0000	6.0000	5.8800	5.8800	-1.176%	2	144	+30.102%
2026-03-10	5.9500	5.9500	5.9500	5.9500	-4.032%	1	143	+28.571%
2026-03-06	6.3500	6.3500	6.2000	6.2000	-3.125%	3	150	+23.387%
2026-03-05	6.4000	6.4000	6.4000	6.4000	-1.538%	4	150	+19.531%
2026-02-20	6.7000	6.7000	6.5000	6.5000	+12.847%	5	150	+17.692%
2026-02-05	6.0000	6.0000	5.7600	5.7600	-23.200%	3	148	+32.813%
2026-02-03	7.5000	7.5000	7.5000	7.5000	-14.773%	4	148	+2.000%
2026-01-28	8.8000	8.8000	8.8000	8.8000	+14.286%	1	148	-13.068%
2026-01-27	8.0000	8.0000	7.7000	7.7000	-47.079%	6	148	-0.649%
2026-01-20	14.5000	14.5500	14.5000	14.5500	-2.676%	8	149	-47.423%
2026-01-15	14.9500	14.9500	14.9500	14.9500	-5.975%	3	142	-48.829%
2026-01-14	15.6000	15.9000	15.6000	15.9000	+3.922%	9	144	-51.887%
2026-01-12	15.3500	15.3500	15.2500	15.3000	-17.520%	10	136	-50.000%
2026-01-06	18.5500	18.5500	18.5500	18.5500	+2.770%	3	136	-58.760%
2026-01-02	18.0500	18.0500	18.0500	18.0500	+25.260%	1	135	-57.618%
2025-12-24	14.4100	14.4100	14.4100	14.4100	+2.416%	1	135	-46.912%
2025-12-23	14.0700	14.0700	14.0700	14.0700	-2.292%	1	135	-45.629%
2025-12-22	14.4000	14.4000	14.4000	14.4000	-27.783%	1	135	-46.875%
2025-12-12	19.7000	19.9500	19.6300	19.9400	+7.320%	26	136	-61.635%
2025-12-11	18.6600	18.6600	18.3600	18.5800	+15.404%	8	135	-58.827%
2025-12-08	16.1500	16.1500	16.1000	16.1000	+4.886%	2	135	-52.484%
2025-11-24	15.3500	15.3500	15.3500	15.3500	+0.987%	1	134	-50.163%
2025-11-18	15.2000	15.2000	15.2000	15.2000	-31.439%	1	134	-49.671%
2025-11-12	22.3500	22.3500	22.1700	22.1700	+31.183%	2	134	-65.494%
2025-11-07	16.9000	16.9000	16.9000	16.9000	-19.524%	10	135	-54.734%
2025-11-05	21.0000	21.0000	21.0000	21.0000	-14.634%	4	135	-63.571%
2025-10-31	24.6000	24.6000	24.6000	24.6000	+2.415%	1	138	-68.902%
2025-10-30	24.6500	24.6800	24.0200	24.0200	-9.084%	3	137	-68.152%
2025-10-29	27.7700	27.7700	26.4200	26.4200	-6.544%	11	136	-71.045%
2025-10-24	28.3000	28.3000	28.2700	28.2700	+5.249%	12	136	-72.940%
2025-10-23	26.8700	26.8700	26.8600	26.8600	-8.764%	3	145	-71.519%
2025-10-21	29.4400	29.4400	29.4400	29.4400	+2.222%	1	144	-74.015%
2025-10-16	28.8000	28.8000	28.8000	28.8000	-2.373%	1	143	-73.438%
2025-10-15	29.5000	29.5000	29.5000	29.5000	+6.691%	3	142	-74.068%
2025-10-10	29.6500	29.6500	27.6500	27.6500	-15.830%	3	142	-72.333%
2025-10-09	32.1500	32.9000	32.1500	32.8500	+17.953%	3	139	-76.712%
2025-10-07	27.8500	27.8500	27.8500	27.8500	+2.314%	1	139	-72.531%
2025-10-06	27.2200	27.2200	27.2200	27.2200	-0.584%	1	139	-71.896%
2025-10-03	27.3500	27.3800	27.1500	27.3800	+22.780%	4	139	-72.060%
2025-10-01	22.1500	22.3000	22.1500	22.3000	+7.212%	2	139	-65.695%
2025-09-29	20.8000	20.8000	20.8000	20.8000	-6.852%	1	139	-63.221%
2025-09-25	22.3300	22.3300	22.3300	22.3300	-6.569%	1	140	-65.741%
2025-09-24	23.9000	23.9000	23.9000	23.9000	+1.702%	1	139	-67.992%
2025-09-23	23.5000	23.5000	23.5000	23.5000	+14.634%	1	140	-67.447%
2025-09-22	19.0500	22.8500	19.0500	20.5000	-3.756%	7	140	-62.683%
2025-09-16	21.3000	21.3000	21.3000	21.3000	-3.182%	5	137	-64.085%
2025-09-15	22.0000	22.0000	22.0000	22.0000	-11.682%	1	132	-65.227%
2025-09-12	24.9100	24.9100	24.9100	24.9100	+5.775%	1	132	-69.289%
2025-09-11	20.2500	23.9500	20.2500	23.5500	+4.667%	22	132	-67.516%
2025-09-10	21.0200	22.5000	21.0200	22.5000	-0.881%	8	138	-66.000%
2025-09-09	19.0000	23.1500	19.0000	22.7000	+39.264%	10	140	-66.300%
2025-09-08	15.6300	16.3000	15.6300	16.3000	+15.194%	7	139	-53.067%
2025-09-04	14.1500	14.1500	14.1500	14.1500	+2.909%	1	139	-45.936%
2025-09-03	13.7500	13.7500	13.7500	13.7500	+1.852%	1	139	-44.364%
2025-08-28	13.5000	13.5000	13.5000	13.5000	-4.255%	1	139	-43.333%
2025-08-26	14.5500	14.5500	14.1000	14.1000	-3.754%	5	139	-45.745%
2025-08-25	14.9800	14.9800	14.6300	14.6500	-11.427%	11	138	-47.782%
2025-08-22	14.5500	16.5400	14.5500	16.5400	+9.175%	9	139	-53.748%
2025-08-21	16.0800	16.0800	15.1500	15.1500	-14.648%	7	139	-49.505%
2025-08-18	17.1500	18.3000	17.1500	17.7500	+9.231%	4	133	-56.901%
2025-08-15	16.7300	16.7300	15.0000	16.2500	+44.444%	8	132	-52.923%
2025-08-13	11.6000	11.6000	11.2500	11.2500	+39.752%	4	128	-32.000%
2025-08-08	8.0500	8.0500	8.0500	8.0500	+18.382%	1	128	-4.969%
2025-08-07	6.8500	6.8500	6.8000	6.8000	-13.924%	3	127	+12.500%
2025-08-05	8.2500	8.2500	7.9000	7.9000	+5.474%	21	128	-3.165%
2025-08-04	7.4900	7.4900	7.4900	7.4900	-5.786%	1	118	+2.136%
2025-08-01	8.2300	8.2300	7.9500	7.9500	-9.659%	2	118	-3.774%
2025-07-30	8.4000	8.8000	8.0500	8.8000	-6.780%	5	116	-13.068%
2025-07-29	11.3000	11.4700	9.4400	9.4400	-37.690%	12	115	-18.962%
2025-07-25	14.7000	15.6900	14.7000	15.1500	+8.214%	9	119	-49.505%
2025-07-24	16.2500	16.2500	14.0000	14.0000	-0.356%	4	115	-45.357%
2025-07-21	15.6000	15.6000	14.0500	14.0500	-2.566%	20	112	-45.552%
2025-07-18	16.4000	16.4000	14.4200	14.4200	-3.867%	14	107	-46.949%
2025-07-17	15.0000	15.0000	15.0000	15.0000	-6.250%	4	102	-49.000%
2025-07-09	16.0000	16.0000	16.0000	16.0000	-27.273%	1	106	-52.188%
2025-07-07	22.0000	22.0000	22.0000	22.0000	+10.000%	1	105	-65.227%
2025-07-03	20.0000	20.0000	20.0000	20.0000	-0.249%	1	104	-61.750%
2025-07-02	20.7000	20.7000	20.0500	20.0500	+11.389%	18	104	-61.845%
2025-06-26	17.9000	18.0000	17.9000	18.0000	-5.263%	4	104	-57.500%
2025-06-24	18.5000	19.0000	18.5000	19.0000	-15.668%	11	102	-59.737%
2025-06-16	22.5300	22.5300	22.5300	22.5300	-6.515%	1	91	-66.045%
2025-06-12	24.0000	24.1000	23.8500	24.1000	+13.199%	9	91	-68.257%
2025-06-10	21.2900	21.2900	21.2900	21.2900	+9.348%	1	95	-64.068%
2025-06-05	20.0000	20.0000	19.4700	19.4700	-15.896%	6	94	-60.709%
2025-06-03	23.1500	23.1500	23.1500	23.1500	+5.708%	1	93	-66.955%
2025-05-30	21.9000	21.9000	21.9000	21.9000	-5.195%	4	93	-65.068%
2025-05-29	23.1000	23.1000	23.1000	23.1000	-6.098%	5	93	-66.883%
2025-05-28	24.6000	24.6000	24.6000	24.6000	+6.957%	15	88	-68.902%
2025-05-22	23.0000	23.0000	23.0000	23.0000	-4.167%	1	73	-66.739%
2025-05-21	26.4500	26.4500	24.0000	24.0000	-18.256%	3	73	-68.125%
2025-05-20	29.2000	29.3600	29.2000	29.3600	-2.133%	4	72	-73.944%
2025-05-19	27.5500	30.0000	27.5500	30.0000	+22.699%	3	74	-74.500%
2025-05-16	23.1000	26.1500	22.1000	24.4500	+15.059%	20	72	-68.712%
2025-05-15	20.0000	21.2500	14.7000	21.2500	-6.388%	14	71	-64.000%
2025-05-14	24.1400	24.1400	22.7000	22.7000	-1.561%	9	63	-66.300%
2025-05-13	24.6000	27.4000	23.0600	23.0600	-45.741%	25	59	-66.826%
2025-05-12	42.5000	42.5000	42.5000	42.5000	+4.346%	1	52	-82.000%
2025-05-09	40.7300	40.7300	40.7300	40.7300	-3.780%	2	52	-81.218%
2025-05-08	42.9200	42.9400	42.3300	42.3300	-2.690%	27	52	-81.928%
2025-05-07	42.7800	43.9000	42.5000	43.5000	-2.902%	7	61	-82.414%
2025-05-06	46.2000	46.2000	44.8000	44.8000	-10.400%	4	58	-82.924%
2025-05-05	49.9700	50.0000	49.6200	50.0000	+8.342%	27	58	-84.700%
2025-05-01	46.1500	46.1500	46.1500	46.1500	-1.767%	1	31	-83.424%
2025-04-30	46.9800	46.9800	46.9800	46.9800	-6.526%	2	30	-83.716%
2025-04-29	50.2600	50.2600	50.2600	50.2600	-1.257%	1	28	-84.779%
2025-04-28	51.9500	51.9500	50.9000	50.9000	+0.434%	4	28	-84.971%
2025-04-25	49.9000	51.4000	49.4500	50.6800	-5.834%	134	30	-84.905%
2025-04-24	53.8200	53.8200	53.8200	53.8200	0.000%	2	2	-85.786%