Dark

UNH20270617C520
UNH Jun 17 2027 520.00 Call (UNH270617C00520000)
option OPRA

EOD

Sep 24, 2026

7.14+0.563%(+0.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.1000	7.1400	7.1000	7.1400	+0.563%	10	593	0.000%
2026-09-22	7.4400	7.4400	7.1000	7.1000	-11.250%	2	593	+0.563%
2026-09-16	8.0000	8.0000	8.0000	8.0000	-4.762%	1	593	-10.750%
2026-09-15	8.4000	8.4000	8.4000	8.4000	-12.773%	1	593	-15.000%
2026-09-10	9.6000	9.6300	9.6000	9.6300	-7.225%	2	592	-25.857%
2026-09-09	10.7500	10.7500	10.3500	10.3800	-14.215%	4	591	-31.214%
2026-09-08	12.1000	12.1000	12.1000	12.1000	+2.979%	1	590	-40.992%
2026-09-03	11.7400	11.7500	11.7400	11.7500	+7.208%	2	590	-39.234%
2026-09-01	10.9000	10.9600	10.9000	10.9600	+5.894%	2	590	-34.854%
2026-08-31	10.6000	10.6000	10.3500	10.3500	-10.776%	6	589	-31.014%
2026-08-27	12.3000	12.3000	11.6000	11.6000	-14.391%	22	589	-38.448%
2026-08-26	13.5500	13.5500	13.5500	13.5500	+15.812%	22	608	-47.306%
2026-08-24	11.7000	11.7000	11.7000	11.7000	+11.429%	18	608	-38.974%
2026-08-20	10.5000	10.5000	10.5000	10.5000	+0.478%	1	608	-32.000%
2026-08-19	10.0000	10.5000	10.0000	10.4500	-9.130%	88	607	-31.675%
2026-08-18	11.5000	11.5000	11.5000	11.5000	-3.766%	1	530	-37.913%
2026-08-17	11.7000	11.9500	11.7000	11.9500	-10.487%	3	531	-40.251%
2026-08-14	13.3000	13.3500	13.3000	13.3500	+2.692%	3	532	-46.517%
2026-08-13	14.0000	14.0000	13.0000	13.0000	-13.449%	4	530	-45.077%
2026-08-12	14.5500	15.0200	14.5500	15.0200	-0.858%	3	528	-52.463%
2026-08-11	14.6000	15.1500	14.6000	15.1500	-7.622%	3	526	-52.871%
2026-08-10	16.4000	16.4000	16.4000	16.4000	-0.304%	1	525	-56.463%
2026-08-07	15.9700	16.4500	15.9700	16.4500	+4.444%	3	524	-56.596%
2026-08-06	15.7500	15.7500	15.7500	15.7500	-15.550%	1	525	-54.667%
2026-08-03	18.5400	18.6500	18.5400	18.6500	-4.113%	2	525	-61.716%
2026-07-31	20.5000	20.5000	19.4500	19.4500	-8.038%	15	525	-63.290%
2026-07-30	21.1500	21.1500	21.1500	21.1500	-8.043%	1	516	-66.241%
2026-07-29	23.0000	23.0000	23.0000	23.0000	-8.403%	1	516	-68.957%
2026-07-28	20.2700	25.1100	20.2700	25.1100	+18.165%	2	517	-71.565%
2026-07-27	20.0500	21.7500	20.0500	21.2500	-3.846%	4	517	-66.400%
2026-07-24	24.5500	24.5500	22.1000	22.1000	-6.712%	5	516	-67.692%
2026-07-23	23.4000	23.7600	23.3900	23.6900	-11.604%	238	519	-69.861%
2026-07-21	26.8000	26.8000	26.8000	26.8000	+9.836%	4	586	-73.358%
2026-07-20	24.4000	24.4000	24.4000	24.4000	-4.314%	5	582	-70.738%
2026-07-17	25.5000	25.5000	25.5000	25.5000	+7.143%	1	587	-72.000%
2026-07-16	34.8000	34.8000	23.8000	23.8000	-4.800%	31	587	-70.000%
2026-07-14	26.2000	26.2000	25.0000	25.0000	-4.943%	8	575	-71.440%
2026-07-13	26.3000	26.3000	26.3000	26.3000	+7.041%	1	568	-72.852%
2026-07-10	28.0000	28.0000	24.5700	24.5700	-12.934%	14	567	-70.940%
2026-07-09	28.9500	28.9500	28.2200	28.2200	+6.894%	3	558	-74.699%
2026-07-08	26.4000	26.4000	26.4000	26.4000	-1.308%	1	558	-72.955%
2026-07-07	25.0000	26.7500	25.0000	26.7500	+17.841%	5	558	-73.308%
2026-07-06	22.4000	23.1000	22.2000	22.7000	-9.742%	122	557	-68.546%
2026-07-02	27.3300	27.8500	24.9100	25.1500	-4.915%	69	413	-71.610%
2026-07-01	26.4500	26.4500	26.4500	26.4500	+12.219%	1	413	-73.006%
2026-06-30	23.8000	23.8200	23.4000	23.5700	-0.966%	42	413	-69.707%
2026-06-29	23.2000	23.8000	23.2000	23.8000	+4.386%	21	378	-70.000%
2026-06-25	22.8000	22.8000	22.8000	22.8000	+7.395%	1	371	-68.684%
2026-06-16	21.7500	21.7500	21.2300	21.2300	-3.192%	7	371	-66.368%
2026-06-12	21.7500	21.9300	21.7500	21.9300	-11.394%	49	354	-67.442%
2026-06-09	25.0000	25.0000	24.7500	24.7500	+10.491%	7	354	-71.152%
2026-06-08	22.5000	22.5000	22.4000	22.4000	+3.848%	5	350	-68.125%
2026-06-05	22.4700	22.4700	21.2500	21.5700	+10.107%	12	348	-66.898%
2026-06-04	20.0000	20.7800	19.5900	19.5900	+30.166%	11	352	-63.553%
2026-06-02	14.5000	15.2000	14.5000	15.0500	-11.471%	41	355	-52.558%
2026-06-01	17.0000	17.0000	17.0000	17.0000	+18.881%	1	355	-58.000%
2026-05-26	14.2000	14.3000	14.2000	14.3000	-13.543%	21	355	-50.070%
2026-05-22	16.1500	16.5400	16.1500	16.5400	+4.684%	7	344	-56.832%
2026-05-21	15.8000	15.8000	15.8000	15.8000	-17.493%	1	342	-54.810%
2026-05-19	18.5000	19.1500	18.5000	19.1500	+14.671%	10	342	-62.715%
2026-05-18	16.7000	16.7000	16.7000	16.7000	-9.681%	1	342	-57.246%
2026-05-15	18.4000	18.4900	18.4000	18.4900	-14.438%	2	342	-61.385%
2026-05-14	20.7500	21.6100	20.7500	21.6100	+0.232%	77	333	-66.960%
2026-05-13	20.3000	21.5600	20.3000	21.5600	+10.734%	11	340	-66.883%
2026-05-12	19.0500	19.4700	18.7900	19.4700	+38.085%	5	340	-63.328%
2026-05-11	14.1000	14.1000	14.1000	14.1000	+17.110%	1	340	-49.362%
2026-05-08	12.0400	12.0400	12.0400	12.0400	+14.340%	5	343	-40.698%
2026-05-06	10.5300	10.5300	10.5300	10.5300	+4.257%	1	348	-32.194%
2026-05-05	10.2000	10.2000	9.9000	10.1000	-6.654%	110	348	-29.307%
2026-05-04	10.8200	10.8200	10.8200	10.8200	-6.724%	1	311	-34.011%
2026-05-01	11.6000	11.6000	11.6000	11.6000	+1.754%	2	313	-38.448%
2026-04-28	11.4000	11.4000	11.4000	11.4000	+18.998%	1	313	-37.368%
2026-04-22	10.0000	10.1000	9.5800	9.5800	+6.444%	7	313	-25.470%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+60.714%	6	310	-20.667%
2026-04-14	5.6000	5.6000	5.6000	5.6000	-4.762%	1	310	+27.500%
2026-04-07	4.7000	5.8800	4.7000	5.8800	+41.687%	19	311	+21.429%
2026-03-23	4.1500	4.1500	4.1500	4.1500	-22.430%	5	304	+72.048%
2026-03-10	5.6500	5.6500	5.3500	5.3500	-9.322%	7	304	+33.458%
2026-03-09	5.3500	5.9000	5.3000	5.9000	-2.479%	9	306	+21.017%
2026-03-05	6.0500	6.0500	6.0500	6.0500	+0.833%	1	299	+18.017%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+7.143%	4	299	+19.000%
2026-02-25	5.6000	5.6000	5.6000	5.6000	-6.667%	7	310	+27.500%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-4.153%	1	310	+19.000%
2026-02-03	6.4000	6.4000	6.2600	6.2600	-14.714%	13	310	+14.058%
2026-01-29	8.0000	8.0000	7.3400	7.3400	-8.250%	11	320	-2.725%
2026-01-28	8.2000	8.2000	8.0000	8.0000	+12.676%	6	310	-10.750%
2026-01-27	6.1000	7.7500	6.1000	7.1000	-58.235%	44	311	+0.563%
2026-01-22	17.0000	17.0000	17.0000	17.0000	+11.989%	1	304	-58.000%
2026-01-21	15.6000	15.6000	15.1800	15.1800	+8.817%	10	305	-52.964%
2026-01-20	14.3000	14.3000	13.9500	13.9500	+3.333%	35	315	-48.817%
2026-01-16	13.5000	13.5000	13.5000	13.5000	-2.527%	1	312	-47.111%
2026-01-15	13.8500	13.8500	13.8500	13.8500	-8.278%	1	312	-48.448%
2026-01-14	15.2000	15.2000	15.1000	15.1000	+7.473%	2	313	-52.715%
2026-01-13	15.6300	15.6300	14.0500	14.0500	-3.436%	19	314	-49.181%
2026-01-12	14.5500	14.5500	14.5500	14.5500	-4.276%	1	298	-50.928%
2026-01-07	15.2000	15.2000	15.2000	15.2000	-6.462%	11	298	-53.026%
2026-01-05	15.9500	16.2500	15.9500	16.2500	+8.333%	4	287	-56.062%
2026-01-02	15.0000	15.0000	15.0000	15.0000	+9.489%	16	283	-52.400%
2025-12-30	13.7000	13.7000	13.7000	13.7000	+2.239%	1	267	-47.883%
2025-12-29	13.4000	13.4000	13.4000	13.4000	-3.179%	1	267	-46.716%
2025-12-26	13.8500	13.8500	13.8400	13.8400	-3.889%	3	268	-48.410%
2025-12-19	15.2000	15.2000	14.4000	14.4000	+3.374%	3	270	-50.417%
2025-12-18	14.0200	14.0300	13.9300	13.9300	-21.388%	22	268	-48.744%
2025-12-12	18.3500	18.3500	17.7200	17.7200	+2.963%	3	274	-59.707%
2025-12-11	17.2800	17.2800	17.2100	17.2100	+15.117%	2	275	-58.512%
2025-12-10	15.0000	15.0000	14.5000	14.9500	-5.678%	14	276	-52.241%
2025-12-05	15.7000	15.8500	15.7000	15.8500	-3.236%	2	276	-54.953%
2025-11-26	16.2600	16.3800	16.2200	16.3800	+17.000%	4	276	-56.410%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-12.005%	1	276	-49.000%
2025-11-07	16.7000	16.7000	15.9100	15.9100	-20.450%	7	276	-55.123%
2025-11-04	20.0000	20.0000	20.0000	20.0000	0.000%	1	278	-64.300%
2025-11-03	20.0000	20.0000	20.0000	20.0000	-10.314%	5	279	-64.300%
2025-10-30	22.3000	22.3000	22.3000	22.3000	-7.083%	1	279	-67.982%
2025-10-29	24.0000	24.0000	24.0000	24.0000	-6.796%	3	279	-70.250%
2025-10-28	24.6600	25.7500	24.6600	25.7500	-1.642%	3	279	-72.272%
2025-10-27	27.0000	27.0000	26.1800	26.1800	-2.131%	4	276	-72.727%
2025-10-24	26.7500	26.7500	26.7500	26.7500	+2.885%	15	276	-73.308%
2025-10-22	26.4000	26.4700	26.0000	26.0000	-10.345%	25	283	-72.538%
2025-10-21	29.0000	29.0000	29.0000	29.0000	+2.473%	1	277	-75.379%
2025-10-20	27.8600	28.3000	27.8600	28.3000	+6.631%	21	277	-74.770%
2025-10-16	26.5400	26.5400	26.5400	26.5400	-0.301%	1	261	-73.097%
2025-10-14	26.4000	26.6200	26.3000	26.6200	+6.056%	8	263	-73.178%
2025-10-13	25.1000	25.1000	25.1000	25.1000	-7.037%	2	258	-71.554%
2025-10-10	27.0000	27.0000	27.0000	27.0000	-1.280%	1	260	-73.556%
2025-10-08	27.3500	27.3500	27.3500	27.3500	+13.297%	1	259	-73.894%
2025-10-03	25.1500	25.1500	24.1400	24.1400	+7.768%	3	259	-70.423%
2025-10-02	22.4000	22.4000	22.4000	22.4000	+8.791%	1	261	-68.125%
2025-09-30	20.5900	20.5900	20.5900	20.5900	-4.455%	1	262	-65.323%
2025-09-24	21.5500	21.5500	21.5500	21.5500	-0.231%	1	262	-66.868%
2025-09-23	21.6000	21.6000	21.6000	21.6000	+16.757%	10	262	-66.944%
2025-09-22	18.5000	18.5000	18.5000	18.5000	-0.270%	1	252	-61.405%
2025-09-19	18.5500	18.5500	18.5500	18.5500	-15.297%	1	252	-61.509%
2025-09-15	21.9000	21.9000	21.9000	21.9000	-7.983%	2	253	-67.397%
2025-09-11	23.8000	23.8000	23.8000	23.8000	+18.408%	1	255	-70.000%
2025-09-10	20.0100	20.1000	19.5000	20.1000	+0.500%	3	254	-64.478%
2025-09-09	17.3500	21.0000	17.3500	20.0000	+40.845%	9	254	-64.300%
2025-09-05	14.2000	14.2000	14.2000	14.2000	+3.953%	1	252	-49.718%
2025-08-29	13.6600	13.6600	13.6600	13.6600	+10.073%	1	252	-47.731%
2025-08-28	12.4100	12.4100	12.4100	12.4100	-3.424%	5	252	-42.466%
2025-08-27	12.8500	12.8500	12.8500	12.8500	-9.187%	2	252	-44.436%
2025-08-22	14.7800	14.7800	14.1500	14.1500	+1.071%	2	252	-49.541%
2025-08-21	14.2000	14.2000	14.0000	14.0000	-6.667%	6	254	-49.000%
2025-08-20	15.0000	15.0000	15.0000	15.0000	0.000%	1	254	-52.400%
2025-08-15	15.7000	15.7000	14.0000	15.0000	+41.911%	17	254	-52.400%
2025-08-14	9.4900	10.5700	9.4900	10.5700	+2.721%	10	249	-32.450%
2025-08-13	10.2800	10.5300	10.2800	10.2900	+12.829%	14	247	-30.612%
2025-08-12	9.2000	9.2000	8.8200	9.1200	+6.047%	4	241	-21.711%
2025-08-11	8.6000	8.6000	8.6000	8.6000	+18.621%	5	240	-16.977%
2025-08-08	7.1500	7.2500	7.1500	7.2500	-2.027%	2	240	-1.517%
2025-08-06	7.4000	7.4000	7.4000	7.4000	+15.625%	1	238	-3.514%
2025-08-01	6.9400	6.9400	6.4000	6.4000	-16.883%	12	238	+11.563%
2025-07-31	7.5500	7.9500	7.5000	7.7000	-9.412%	9	235	-7.273%
2025-07-29	9.7000	10.1500	8.5000	8.5000	-38.001%	8	234	-16.000%
2025-07-28	13.1500	13.7100	13.1500	13.7100	-5.448%	13	230	-47.921%
2025-07-25	14.7500	14.7500	14.5000	14.5000	+5.455%	15	230	-50.759%
2025-07-24	15.3000	15.3000	13.7500	13.7500	-11.859%	100	215	-48.073%
2025-07-23	15.0500	15.6000	15.0500	15.6000	+7.958%	8	115	-54.231%
2025-07-22	14.4500	14.4500	14.4500	14.4500	-2.365%	1	107	-50.588%
2025-07-21	14.8000	14.8000	14.8000	14.8000	+6.093%	1	106	-51.757%
2025-07-18	14.5500	14.5500	13.9500	13.9500	-4.452%	3	105	-48.817%
2025-07-15	15.9200	15.9200	14.6000	14.6000	-6.709%	8	104	-51.096%
2025-07-11	16.2500	16.2500	15.6500	15.6500	+0.773%	13	96	-54.377%
2025-07-10	15.5300	15.5300	15.5300	15.5300	-2.633%	1	84	-54.024%
2025-07-09	15.9500	15.9500	15.9500	15.9500	+1.592%	1	85	-55.235%
2025-07-07	15.7000	15.7000	15.7000	15.7000	-14.441%	1	86	-54.522%
2025-07-02	18.3500	18.3500	18.3500	18.3500	-15.826%	5	87	-61.090%
2025-07-01	21.0000	21.8000	21.0000	21.8000	+11.680%	2	88	-67.248%
2025-06-30	18.9500	19.5200	18.9500	19.5200	+13.819%	7	87	-63.422%
2025-06-27	17.2100	17.2100	17.1500	17.1500	+2.083%	2	87	-58.367%
2025-06-26	16.8000	16.9000	16.8000	16.8000	-1.754%	6	85	-57.500%
2025-06-23	16.5900	17.7500	16.5900	17.1000	-10.000%	4	85	-58.246%
2025-06-18	20.3700	20.3700	19.0000	19.0000	-5.000%	24	67	-62.421%
2025-06-17	20.0000	20.0000	20.0000	20.0000	-16.840%	2	67	-64.300%
2025-06-12	21.0000	24.0500	21.0000	24.0500	-1.029%	10	65	-70.312%
2025-06-11	20.5000	24.3000	20.0500	24.3000	+20.896%	3	65	-70.617%
2025-06-10	20.6000	20.6000	20.1000	20.1000	+3.876%	2	64	-64.478%
2025-06-09	22.0000	22.0000	17.9100	19.3500	-3.970%	7	63	-63.101%
2025-06-06	20.1500	20.1500	20.1500	20.1500	+11.019%	2	62	-64.566%
2025-06-05	20.0500	20.0500	18.1500	18.1500	-15.187%	4	61	-60.661%
2025-06-02	22.3500	22.5800	21.4000	21.4000	-3.863%	3	59	-66.636%
2025-05-30	22.2600	22.2600	22.2600	22.2600	-0.714%	2	58	-67.925%
2025-05-28	22.4200	22.4200	22.4200	22.4200	+16.166%	2	58	-68.153%
2025-05-27	19.6500	20.3000	19.3000	19.3000	-16.631%	5	58	-63.005%
2025-05-22	23.1500	23.1500	23.1500	23.1500	-3.902%	25	58	-69.158%
2025-05-21	23.4000	24.0900	22.4500	24.0900	-7.524%	31	41	-70.361%
2025-05-20	29.8000	29.8000	26.0500	26.0500	-5.513%	5	60	-72.591%
2025-05-19	24.3000	27.5700	24.3000	27.5700	+27.344%	35	58	-74.102%
2025-05-16	23.3900	23.5000	21.6500	21.6500	+0.698%	8	53	-67.021%
2025-05-15	15.0000	21.5000	14.8200	21.5000	+1.607%	35	54	-66.791%
2025-05-14	24.0000	24.0000	21.1600	21.1600	-2.399%	11	34	-66.257%
2025-05-13	24.5100	24.7600	21.6600	21.6800	-43.674%	20	24	-67.066%
2025-05-12	40.4900	40.4900	38.4900	38.4900	-8.029%	4	18	-81.450%
2025-05-06	43.0000	43.0000	41.8500	41.8500	-9.709%	4	17	-82.939%
2025-05-05	47.0800	47.2800	46.3500	46.3500	+9.342%	6	13	-84.595%
2025-05-02	42.3900	42.3900	42.3900	42.3900	-8.346%	2	7	-83.156%
2025-04-25	45.9100	46.4400	45.9100	46.2500	0.000%	24	6	-84.562%