Dark

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

EOD

Aug 5, 2026

20.61-1.388%(-0.29)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.0300	20.9000	20.0300	20.6100	-1.388%	8	174	0.000%
2026-08-03	20.6100	20.9000	20.6100	20.9000	-3.464%	2	173	-1.388%
2026-07-31	22.5000	22.5500	21.6500	21.6500	-16.731%	15	173	-4.804%
2026-07-29	26.0000	26.0000	26.0000	26.0000	+3.586%	1	167	-20.731%
2026-07-28	24.5500	25.1000	24.3700	25.1000	+10.330%	14	166	-17.888%
2026-07-27	23.4000	23.4000	22.7500	22.7500	-6.953%	2	169	-9.407%
2026-07-24	25.0400	25.0400	24.4500	24.4500	-3.740%	2	168	-15.706%
2026-07-23	27.3500	27.3500	25.4000	25.4000	-9.286%	5	167	-18.858%
2026-07-21	28.0000	28.0000	28.0000	28.0000	-1.408%	1	168	-26.393%
2026-07-17	28.7500	28.7500	28.4000	28.4000	+6.968%	5	169	-27.430%
2026-07-16	40.0500	40.0500	26.5500	26.5500	+6.798%	4	165	-22.373%
2026-07-15	24.8600	24.8600	24.8600	24.8600	-8.603%	10	167	-17.096%
2026-07-14	30.1900	30.1900	27.2000	27.2000	-6.045%	19	157	-24.228%
2026-07-13	28.9500	28.9500	28.9500	28.9500	+2.478%	1	151	-28.808%
2026-07-10	28.6500	28.6500	28.2000	28.2500	-10.175%	12	151	-27.044%
2026-07-09	31.4500	31.4500	31.4500	31.4500	+11.723%	3	142	-34.467%
2026-07-07	28.1500	28.1500	28.1500	28.1500	+13.052%	1	142	-26.785%
2026-07-06	24.6500	24.9000	24.6500	24.9000	-9.946%	3	141	-17.229%
2026-07-02	27.6500	27.6500	27.6500	27.6500	-6.588%	1	141	-25.461%
2026-07-01	28.1500	29.6000	28.1500	29.6000	+14.330%	2	141	-30.372%
2026-06-30	25.8900	25.8900	25.8900	25.8900	-1.183%	1	141	-20.394%
2026-06-29	27.8500	27.8500	26.2000	26.2000	-2.963%	22	140	-21.336%
2026-06-25	26.5000	27.0000	26.5000	27.0000	+17.391%	3	137	-23.667%
2026-06-24	24.3000	24.3000	23.0000	23.0000	-0.390%	4	136	-10.391%
2026-06-22	23.0000	23.6600	23.0000	23.0900	-3.872%	10	139	-10.741%
2026-06-16	24.0200	24.0200	24.0200	24.0200	+0.292%	1	138	-14.197%
2026-06-12	23.7000	23.9500	23.7000	23.9500	+1.268%	23	131	-13.946%
2026-06-11	23.6500	23.6500	23.6500	23.6500	-12.407%	1	131	-12.854%
2026-06-09	27.0000	27.0000	27.0000	27.0000	+6.846%	1	131	-23.667%
2026-06-08	24.6700	25.2700	24.6700	25.2700	+6.043%	4	132	-18.441%
2026-06-05	23.8300	23.8300	23.8300	23.8300	+6.861%	10	132	-13.512%
2026-06-04	22.3000	22.3000	22.3000	22.3000	+36.810%	1	132	-7.578%
2026-06-02	16.3000	16.3000	16.3000	16.3000	-4.399%	11	131	+26.442%
2026-06-01	17.4500	17.4500	17.0500	17.0500	+1.187%	3	131	+20.880%
2026-05-27	16.4000	16.8500	16.4000	16.8500	+8.013%	2	133	+22.315%
2026-05-26	15.6000	15.6000	15.6000	15.6000	-10.857%	1	133	+32.115%
2026-05-20	16.7000	17.5000	16.7000	17.5000	-10.714%	11	133	+17.771%
2026-05-19	20.1000	20.7500	19.6000	19.6000	-3.448%	10	135	+5.153%
2026-05-15	22.0000	22.0000	20.3000	20.3000	-9.456%	16	135	+1.527%
2026-05-13	22.4200	22.4200	22.4200	22.4200	+8.414%	3	125	-8.073%
2026-05-12	17.2700	21.0200	17.2700	20.6800	+28.447%	14	125	-0.338%
2026-05-11	16.1000	16.1000	16.1000	16.1000	+38.793%	2	125	+28.012%
2026-05-07	11.6000	11.6000	11.6000	11.6000	-9.728%	1	116	+77.672%
2026-05-01	12.9000	12.9000	12.8500	12.8500	+0.078%	2	116	+60.389%
2026-04-30	13.3700	13.4100	12.8400	12.8400	+21.706%	19	116	+60.514%
2026-04-24	10.5300	10.5500	10.5300	10.5500	-4.091%	3	113	+95.355%
2026-04-22	11.0000	11.0000	11.0000	11.0000	+10.000%	6	114	+87.364%
2026-04-21	11.0000	11.0000	10.0000	10.0000	+70.940%	4	121	+106.100%
2026-04-15	5.8500	5.8500	5.8500	5.8500	+5.787%	1	121	+252.308%
2026-04-08	5.5300	5.5300	5.5300	5.5300	-7.370%	1	120	+272.694%
2026-04-07	6.5000	6.7000	5.9700	5.9700	+59.626%	6	121	+245.226%
2026-03-31	3.5500	3.7400	3.5500	3.7400	+10.000%	2	124	+451.070%
2026-03-30	3.6000	3.6000	3.4000	3.4000	-15.000%	6	125	+506.176%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-4.762%	7	129	+415.250%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-13.402%	8	136	+390.714%
2026-03-19	4.8500	4.8500	4.8500	4.8500	-8.144%	1	144	+324.948%
2026-03-12	5.2800	5.2800	5.2800	5.2800	-10.204%	1	145	+290.341%
2026-03-11	6.0000	6.0000	5.8800	5.8800	-1.176%	2	144	+250.510%
2026-03-10	5.9500	5.9500	5.9500	5.9500	-4.032%	1	143	+246.387%
2026-03-06	6.3500	6.3500	6.2000	6.2000	-3.125%	3	150	+232.419%
2026-03-05	6.4000	6.4000	6.4000	6.4000	-1.538%	4	150	+222.031%
2026-02-20	6.7000	6.7000	6.5000	6.5000	+12.847%	5	150	+217.077%
2026-02-05	6.0000	6.0000	5.7600	5.7600	-23.200%	3	148	+257.813%
2026-02-03	7.5000	7.5000	7.5000	7.5000	-14.773%	4	148	+174.800%
2026-01-28	8.8000	8.8000	8.8000	8.8000	+14.286%	1	148	+134.205%
2026-01-27	8.0000	8.0000	7.7000	7.7000	-47.079%	6	148	+167.662%
2026-01-20	14.5000	14.5500	14.5000	14.5500	-2.676%	8	149	+41.649%
2026-01-15	14.9500	14.9500	14.9500	14.9500	-5.975%	3	142	+37.860%
2026-01-14	15.6000	15.9000	15.6000	15.9000	+3.922%	9	144	+29.623%
2026-01-12	15.3500	15.3500	15.2500	15.3000	-17.520%	10	136	+34.706%
2026-01-06	18.5500	18.5500	18.5500	18.5500	+2.770%	3	136	+11.105%
2026-01-02	18.0500	18.0500	18.0500	18.0500	+25.260%	1	135	+14.183%
2025-12-24	14.4100	14.4100	14.4100	14.4100	+2.416%	1	135	+43.026%
2025-12-23	14.0700	14.0700	14.0700	14.0700	-2.292%	1	135	+46.482%
2025-12-22	14.4000	14.4000	14.4000	14.4000	-27.783%	1	135	+43.125%
2025-12-12	19.7000	19.9500	19.6300	19.9400	+7.320%	26	136	+3.360%
2025-12-11	18.6600	18.6600	18.3600	18.5800	+15.404%	8	135	+10.926%
2025-12-08	16.1500	16.1500	16.1000	16.1000	+4.886%	2	135	+28.012%
2025-11-24	15.3500	15.3500	15.3500	15.3500	+0.987%	1	134	+34.267%
2025-11-18	15.2000	15.2000	15.2000	15.2000	-31.439%	1	134	+35.592%
2025-11-12	22.3500	22.3500	22.1700	22.1700	+31.183%	2	134	-7.037%
2025-11-07	16.9000	16.9000	16.9000	16.9000	-19.524%	10	135	+21.953%
2025-11-05	21.0000	21.0000	21.0000	21.0000	-14.634%	4	135	-1.857%
2025-10-31	24.6000	24.6000	24.6000	24.6000	+2.415%	1	138	-16.220%
2025-10-30	24.6500	24.6800	24.0200	24.0200	-9.084%	3	137	-14.197%
2025-10-29	27.7700	27.7700	26.4200	26.4200	-6.544%	11	136	-21.991%
2025-10-24	28.3000	28.3000	28.2700	28.2700	+5.249%	12	136	-27.096%
2025-10-23	26.8700	26.8700	26.8600	26.8600	-8.764%	3	145	-23.269%
2025-10-21	29.4400	29.4400	29.4400	29.4400	+2.222%	1	144	-29.993%
2025-10-16	28.8000	28.8000	28.8000	28.8000	-2.373%	1	143	-28.438%
2025-10-15	29.5000	29.5000	29.5000	29.5000	+6.691%	3	142	-30.136%
2025-10-10	29.6500	29.6500	27.6500	27.6500	-15.830%	3	142	-25.461%
2025-10-09	32.1500	32.9000	32.1500	32.8500	+17.953%	3	139	-37.260%
2025-10-07	27.8500	27.8500	27.8500	27.8500	+2.314%	1	139	-25.996%
2025-10-06	27.2200	27.2200	27.2200	27.2200	-0.584%	1	139	-24.284%
2025-10-03	27.3500	27.3800	27.1500	27.3800	+22.780%	4	139	-24.726%
2025-10-01	22.1500	22.3000	22.1500	22.3000	+7.212%	2	139	-7.578%
2025-09-29	20.8000	20.8000	20.8000	20.8000	-6.852%	1	139	-0.913%
2025-09-25	22.3300	22.3300	22.3300	22.3300	-6.569%	1	140	-7.703%
2025-09-24	23.9000	23.9000	23.9000	23.9000	+1.702%	1	139	-13.766%
2025-09-23	23.5000	23.5000	23.5000	23.5000	+14.634%	1	140	-12.298%
2025-09-22	19.0500	22.8500	19.0500	20.5000	-3.756%	7	140	+0.537%
2025-09-16	21.3000	21.3000	21.3000	21.3000	-3.182%	5	137	-3.239%
2025-09-15	22.0000	22.0000	22.0000	22.0000	-11.682%	1	132	-6.318%
2025-09-12	24.9100	24.9100	24.9100	24.9100	+5.775%	1	132	-17.262%
2025-09-11	20.2500	23.9500	20.2500	23.5500	+4.667%	22	132	-12.484%
2025-09-10	21.0200	22.5000	21.0200	22.5000	-0.881%	8	138	-8.400%
2025-09-09	19.0000	23.1500	19.0000	22.7000	+39.264%	10	140	-9.207%
2025-09-08	15.6300	16.3000	15.6300	16.3000	+15.194%	7	139	+26.442%
2025-09-04	14.1500	14.1500	14.1500	14.1500	+2.909%	1	139	+45.654%
2025-09-03	13.7500	13.7500	13.7500	13.7500	+1.852%	1	139	+49.891%
2025-08-28	13.5000	13.5000	13.5000	13.5000	-4.255%	1	139	+52.667%
2025-08-26	14.5500	14.5500	14.1000	14.1000	-3.754%	5	139	+46.170%
2025-08-25	14.9800	14.9800	14.6300	14.6500	-11.427%	11	138	+40.683%
2025-08-22	14.5500	16.5400	14.5500	16.5400	+9.175%	9	139	+24.607%
2025-08-21	16.0800	16.0800	15.1500	15.1500	-14.648%	7	139	+36.040%
2025-08-18	17.1500	18.3000	17.1500	17.7500	+9.231%	4	133	+16.113%
2025-08-15	16.7300	16.7300	15.0000	16.2500	+44.444%	8	132	+26.831%
2025-08-13	11.6000	11.6000	11.2500	11.2500	+39.752%	4	128	+83.200%
2025-08-08	8.0500	8.0500	8.0500	8.0500	+18.382%	1	128	+156.025%
2025-08-07	6.8500	6.8500	6.8000	6.8000	-13.924%	3	127	+203.088%
2025-08-05	8.2500	8.2500	7.9000	7.9000	+5.474%	21	128	+160.886%
2025-08-04	7.4900	7.4900	7.4900	7.4900	-5.786%	1	118	+175.167%
2025-08-01	8.2300	8.2300	7.9500	7.9500	-9.659%	2	118	+159.245%
2025-07-30	8.4000	8.8000	8.0500	8.8000	-6.780%	5	116	+134.205%
2025-07-29	11.3000	11.4700	9.4400	9.4400	-37.690%	12	115	+118.326%
2025-07-25	14.7000	15.6900	14.7000	15.1500	+8.214%	9	119	+36.040%
2025-07-24	16.2500	16.2500	14.0000	14.0000	-0.356%	4	115	+47.214%
2025-07-21	15.6000	15.6000	14.0500	14.0500	-2.566%	20	112	+46.690%
2025-07-18	16.4000	16.4000	14.4200	14.4200	-3.867%	14	107	+42.926%
2025-07-17	15.0000	15.0000	15.0000	15.0000	-6.250%	4	102	+37.400%
2025-07-09	16.0000	16.0000	16.0000	16.0000	-27.273%	1	106	+28.813%
2025-07-07	22.0000	22.0000	22.0000	22.0000	+10.000%	1	105	-6.318%
2025-07-03	20.0000	20.0000	20.0000	20.0000	-0.249%	1	104	+3.050%
2025-07-02	20.7000	20.7000	20.0500	20.0500	+11.389%	18	104	+2.793%
2025-06-26	17.9000	18.0000	17.9000	18.0000	-5.263%	4	104	+14.500%
2025-06-24	18.5000	19.0000	18.5000	19.0000	-15.668%	11	102	+8.474%
2025-06-16	22.5300	22.5300	22.5300	22.5300	-6.515%	1	91	-8.522%
2025-06-12	24.0000	24.1000	23.8500	24.1000	+13.199%	9	91	-14.481%
2025-06-10	21.2900	21.2900	21.2900	21.2900	+9.348%	1	95	-3.194%
2025-06-05	20.0000	20.0000	19.4700	19.4700	-15.896%	6	94	+5.855%
2025-06-03	23.1500	23.1500	23.1500	23.1500	+5.708%	1	93	-10.972%
2025-05-30	21.9000	21.9000	21.9000	21.9000	-5.195%	4	93	-5.890%
2025-05-29	23.1000	23.1000	23.1000	23.1000	-6.098%	5	93	-10.779%
2025-05-28	24.6000	24.6000	24.6000	24.6000	+6.957%	15	88	-16.220%
2025-05-22	23.0000	23.0000	23.0000	23.0000	-4.167%	1	73	-10.391%
2025-05-21	26.4500	26.4500	24.0000	24.0000	-18.256%	3	73	-14.125%
2025-05-20	29.2000	29.3600	29.2000	29.3600	-2.133%	4	72	-29.802%
2025-05-19	27.5500	30.0000	27.5500	30.0000	+22.699%	3	74	-31.300%
2025-05-16	23.1000	26.1500	22.1000	24.4500	+15.059%	20	72	-15.706%
2025-05-15	20.0000	21.2500	14.7000	21.2500	-6.388%	14	71	-3.012%
2025-05-14	24.1400	24.1400	22.7000	22.7000	-1.561%	9	63	-9.207%
2025-05-13	24.6000	27.4000	23.0600	23.0600	-45.741%	25	59	-10.624%
2025-05-12	42.5000	42.5000	42.5000	42.5000	+4.346%	1	52	-51.506%
2025-05-09	40.7300	40.7300	40.7300	40.7300	-3.780%	2	52	-49.398%
2025-05-08	42.9200	42.9400	42.3300	42.3300	-2.690%	27	52	-51.311%
2025-05-07	42.7800	43.9000	42.5000	43.5000	-2.902%	7	61	-52.621%
2025-05-06	46.2000	46.2000	44.8000	44.8000	-10.400%	4	58	-53.996%
2025-05-05	49.9700	50.0000	49.6200	50.0000	+8.342%	27	58	-58.780%
2025-05-01	46.1500	46.1500	46.1500	46.1500	-1.767%	1	31	-55.341%
2025-04-30	46.9800	46.9800	46.9800	46.9800	-6.526%	2	30	-56.130%
2025-04-29	50.2600	50.2600	50.2600	50.2600	-1.257%	1	28	-58.993%
2025-04-28	51.9500	51.9500	50.9000	50.9000	+0.434%	4	28	-59.509%
2025-04-25	49.9000	51.4000	49.4500	50.6800	-5.834%	134	30	-59.333%
2025-04-24	53.8200	53.8200	53.8200	53.8200	0.000%	2	2	-61.706%