Dark

UNH20270617C530
UNH Jun 17 2027 530.00 Call (UNH270617C00530000)
option OPRA

EOD

Aug 5, 2026

15.95+2.970%(+0.46)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.7000	15.9500	15.7000	15.9500	+2.970%	22	393	0.000%
2026-08-04	15.5500	15.5500	15.4900	15.4900	-8.071%	10	381	+2.970%
2026-08-03	16.5500	16.8500	16.5500	16.8500	-5.602%	5	381	-5.341%
2026-07-30	17.8500	17.8500	17.8500	17.8500	-13.976%	3	382	-10.644%
2026-07-29	20.7500	20.7500	20.7500	20.7500	-8.671%	1	382	-23.133%
2026-07-28	18.2700	22.7200	18.2700	22.7200	+19.265%	2	382	-29.798%
2026-07-27	19.0000	19.4000	19.0000	19.0500	-4.750%	5	382	-16.273%
2026-07-24	20.4400	20.6000	19.8900	20.0000	-17.219%	25	377	-20.250%
2026-07-21	21.0000	24.1600	21.0000	24.1600	+15.322%	9	372	-33.982%
2026-07-20	20.9000	20.9500	20.9000	20.9500	-17.357%	3	372	-23.866%
2026-07-17	25.3500	25.3500	25.3500	25.3500	+2.632%	1	369	-37.081%
2026-07-16	34.0500	34.3500	24.7000	24.7000	+20.664%	4	369	-35.425%
2026-07-15	20.4700	20.4700	20.4700	20.4700	-10.022%	1	369	-22.081%
2026-07-14	22.6000	22.8500	22.4500	22.7500	-5.010%	11	370	-29.890%
2026-07-13	23.8000	23.9500	23.8000	23.9500	+1.055%	4	361	-33.403%
2026-07-10	23.7000	23.7000	23.7000	23.7000	+1.499%	1	360	-32.700%
2026-07-07	23.3500	23.3500	23.3500	23.3500	+11.456%	1	360	-31.692%
2026-07-06	22.0500	22.0500	20.5500	20.9500	-8.315%	5	360	-23.866%
2026-07-02	22.8500	22.8500	22.8500	22.8500	-2.141%	1	356	-30.197%
2026-07-01	23.3500	23.3500	23.3500	23.3500	+6.865%	1	356	-31.692%
2026-06-30	21.8500	21.8500	21.8500	21.8500	-1.798%	1	355	-27.002%
2026-06-29	23.2000	23.2000	22.2500	22.2500	-11.000%	4	355	-28.315%
2026-06-26	25.0000	25.0000	25.0000	25.0000	+16.279%	1	355	-36.200%
2026-06-25	21.5000	21.5000	21.5000	21.5000	+6.965%	1	356	-25.814%
2026-06-24	20.1000	20.1000	20.1000	20.1000	+0.752%	3	356	-20.647%
2026-06-12	19.6500	19.9500	19.6500	19.9500	-2.683%	24	347	-20.050%
2026-06-10	20.6000	20.6000	20.5000	20.5000	-4.071%	3	347	-22.195%
2026-06-08	20.4700	21.6000	20.4700	21.3700	+12.474%	3	344	-25.363%
2026-06-05	19.7500	20.4000	19.0000	19.0000	+40.221%	7	344	-16.053%
2026-06-02	14.1500	14.1500	13.5500	13.5500	-1.311%	12	347	+17.712%
2026-05-28	13.7300	13.7300	13.7300	13.7300	+8.882%	1	347	+16.169%
2026-05-26	12.4500	12.6100	12.4500	12.6100	-7.956%	2	346	+26.487%
2026-05-21	13.8600	13.8600	13.7000	13.7000	-15.951%	2	345	+16.423%
2026-05-20	16.3000	16.3000	16.3000	16.3000	-5.889%	1	345	-2.147%
2026-05-15	17.3200	17.3200	17.3200	17.3200	-12.304%	72	345	-7.910%
2026-05-14	19.8000	19.8700	19.1500	19.7500	+3.947%	9	273	-19.241%
2026-05-13	18.7600	19.0000	18.0000	19.0000	+15.713%	22	250	-16.053%
2026-05-12	16.4200	16.4200	16.4200	16.4200	+36.833%	1	250	-2.862%
2026-05-08	10.8700	12.0000	10.8700	12.0000	+18.812%	9	250	+32.917%
2026-05-01	10.3300	10.3700	10.1000	10.1000	-5.607%	12	240	+57.921%
2026-04-28	9.9800	10.7000	9.9800	10.7000	+18.363%	3	240	+49.065%
2026-04-22	9.1400	9.1400	9.0400	9.0400	+81.526%	2	241	+76.438%
2026-04-07	5.4000	5.4000	4.9800	4.9800	+60.645%	2	241	+220.281%
2026-04-01	3.2500	3.2500	3.1000	3.1000	-11.932%	2	241	+414.516%
2026-03-23	3.3500	3.5200	3.3500	3.5200	-30.980%	5	240	+353.125%
2026-03-10	5.0000	5.1000	5.0000	5.1000	-2.486%	6	239	+212.745%
2026-02-06	5.2300	5.2300	5.2300	5.2300	-2.425%	1	244	+204.971%
2026-02-04	5.3200	5.3600	5.3200	5.3600	-25.967%	3	245	+197.575%
2026-01-30	7.2400	7.2400	7.2400	7.2400	-22.979%	11	245	+120.304%
2026-01-28	9.4000	9.4000	9.4000	9.4000	+42.424%	1	256	+69.681%
2026-01-27	1.7100	7.0500	1.7100	6.6000	-57.282%	7	256	+141.667%
2026-01-22	15.4500	15.4500	15.4500	15.4500	+10.991%	1	258	+3.236%
2026-01-21	13.9200	13.9200	13.9200	13.9200	+8.327%	1	257	+14.583%
2026-01-15	12.8500	12.8500	12.8500	12.8500	-13.176%	3	257	+24.125%
2026-01-09	14.8000	14.8000	14.8000	14.8000	+4.079%	9	260	+7.770%
2026-01-08	14.2200	14.2200	14.2200	14.2200	-12.492%	1	259	+12.166%
2026-01-06	15.8000	16.2500	15.7400	16.2500	+9.797%	14	260	-1.846%
2026-01-05	14.9500	14.9500	14.7500	14.8000	+12.548%	13	267	+7.770%
2026-01-02	13.1500	13.1500	13.1500	13.1500	-0.076%	2	267	+21.293%
2025-12-26	13.3900	13.3900	13.0300	13.1600	-6.667%	3	269	+21.201%
2025-12-19	14.0500	14.1000	14.0500	14.1000	+8.046%	6	268	+13.121%
2025-12-18	13.0500	13.0500	13.0500	13.0500	-18.641%	1	268	+22.222%
2025-12-11	16.0300	16.0400	16.0300	16.0400	+17.080%	4	269	-0.561%
2025-12-10	13.7200	13.7200	13.7000	13.7000	-18.209%	2	271	+16.423%
2025-12-03	16.2500	16.7500	16.2500	16.7500	+8.696%	4	270	-4.776%
2025-11-26	15.6000	15.6000	15.4100	15.4100	+10.229%	2	269	+3.504%
2025-11-25	14.3100	14.4100	13.9800	13.9800	+7.126%	20	269	+14.092%
2025-11-20	12.7200	13.0500	12.7200	13.0500	+3.571%	14	269	+22.222%
2025-11-19	12.6000	12.6000	12.6000	12.6000	-7.692%	1	266	+26.587%
2025-11-18	13.1000	13.6500	13.1000	13.6500	-16.412%	2	267	+16.850%
2025-11-17	16.3300	16.3300	16.3300	16.3300	+1.745%	1	265	-2.327%
2025-11-14	16.2700	16.2700	16.0500	16.0500	-13.941%	2	265	-0.623%
2025-11-03	18.7000	18.7000	18.6500	18.6500	-19.681%	11	265	-14.477%
2025-10-29	22.0000	23.2200	22.0000	23.2200	-4.758%	4	265	-31.309%
2025-10-24	25.0500	25.0500	24.3800	24.3800	+1.541%	21	264	-34.578%
2025-10-23	24.0100	24.0100	24.0100	24.0100	-7.689%	1	271	-33.569%
2025-10-21	26.0100	26.0100	26.0100	26.0100	+7.568%	1	272	-38.677%
2025-10-17	24.1800	24.1800	24.1800	24.1800	-2.696%	1	271	-34.036%
2025-10-14	23.0000	25.2000	23.0000	24.8500	+0.607%	88	272	-35.815%
2025-10-13	24.7000	24.7000	24.7000	24.7000	-7.178%	1	239	-35.425%
2025-10-10	26.3700	26.6100	26.3700	26.6100	-6.138%	2	239	-40.060%
2025-10-09	28.3500	28.3500	28.3500	28.3500	+4.037%	75	238	-43.739%
2025-10-08	27.5500	27.5500	27.2500	27.2500	+9.000%	6	245	-41.468%
2025-10-07	25.0000	25.0000	25.0000	25.0000	+20.773%	1	247	-36.200%
2025-10-02	20.7000	20.7000	20.7000	20.7000	+9.873%	1	247	-22.947%
2025-10-01	18.8400	18.8400	18.8400	18.8400	+1.290%	1	247	-15.340%
2025-09-30	18.6000	18.6000	18.6000	18.6000	-1.639%	10	246	-14.247%
2025-09-29	18.9300	18.9300	18.9100	18.9100	-9.952%	3	249	-15.653%
2025-09-25	21.0000	21.0000	21.0000	21.0000	+20.898%	2	250	-24.048%
2025-09-22	17.6000	17.6000	17.3700	17.3700	-1.475%	3	250	-8.175%
2025-09-18	17.6300	17.6300	17.6300	17.6300	-20.406%	3	249	-9.529%
2025-09-12	22.1500	22.1500	22.1500	22.1500	+2.641%	2	250	-27.991%
2025-09-11	20.8800	21.5800	20.8800	21.5800	+11.525%	28	250	-26.089%
2025-09-10	19.5500	19.5500	19.3500	19.3500	-0.769%	2	234	-17.571%
2025-09-09	14.3000	19.6500	14.3000	19.5000	+39.286%	9	235	-18.205%
2025-09-05	14.0000	14.0000	14.0000	14.0000	+13.914%	1	240	+13.929%
2025-09-04	12.2900	12.2900	12.2900	12.2900	-6.398%	5	240	+29.780%
2025-09-02	13.3000	13.3000	13.1300	13.1300	+8.066%	5	235	+21.478%
2025-08-29	12.5000	12.5000	12.1500	12.1500	+1.674%	2	231	+31.276%
2025-08-27	11.9500	11.9500	11.9500	11.9500	-14.152%	1	231	+33.473%
2025-08-15	14.0400	14.0400	13.9200	13.9200	+39.200%	2	232	+14.583%
2025-08-14	10.0000	10.0000	10.0000	10.0000	0.000%	1	233	+59.500%
2025-08-13	10.4000	10.4000	10.0000	10.0000	+42.857%	3	233	+59.500%
2025-08-08	7.0000	7.1000	6.7500	7.0000	+11.111%	4	234	+127.857%
2025-08-07	6.1500	6.3700	6.1500	6.3000	-8.029%	5	235	+153.175%
2025-08-05	7.0000	7.1500	6.8500	6.8500	+4.103%	31	234	+132.847%
2025-08-04	6.5800	6.5800	6.5800	6.5800	-8.611%	2	203	+142.401%
2025-07-31	7.2000	7.2000	7.2000	7.2000	-20.705%	5	201	+121.528%
2025-07-29	9.3600	9.3600	9.0800	9.0800	-33.916%	4	201	+75.661%
2025-07-25	13.2500	13.7400	13.2500	13.7400	+2.308%	3	201	+16.084%
2025-07-18	12.9000	13.4300	12.9000	13.4300	-6.736%	11	199	+18.764%
2025-07-14	14.4000	14.4000	14.4000	14.4000	0.000%	1	192	+10.764%
2025-07-10	14.4000	14.4000	14.4000	14.4000	-14.793%	2	193	+10.764%
2025-07-08	16.9000	16.9000	16.9000	16.9000	-7.143%	1	191	-5.621%
2025-07-03	18.2000	18.2000	18.2000	18.2000	+18.182%	10	190	-12.363%
2025-06-26	13.4500	15.4000	13.4500	15.4000	-1.408%	5	191	+3.571%
2025-06-25	15.6200	15.6200	15.6200	15.6200	-16.915%	1	191	+2.113%
2025-06-18	18.8000	18.8000	18.8000	18.8000	-11.529%	1	191	-15.160%
2025-06-13	21.3800	21.3800	20.6000	21.2500	+3.912%	234	191	-24.941%
2025-06-11	19.4800	21.6000	19.4800	20.4500	+7.802%	115	308	-22.005%
2025-06-10	19.8500	19.8500	18.1500	18.9700	+2.430%	31	308	-15.920%
2025-06-09	19.8600	19.8600	18.5200	18.5200	-0.750%	2	324	-13.877%
2025-06-06	18.5800	18.9900	18.4700	18.6600	+0.919%	10	322	-14.523%
2025-06-05	18.8500	18.8500	18.2300	18.4900	-11.573%	3	324	-13.737%
2025-05-30	20.9100	20.9100	20.9100	20.9100	+7.231%	2	324	-23.721%
2025-05-29	19.5000	19.5000	19.5000	19.5000	-6.250%	3	324	-18.205%
2025-05-28	20.9700	21.1500	20.8000	20.8000	+10.933%	9	321	-23.317%
2025-05-27	18.7500	18.7500	18.7500	18.7500	-13.674%	1	319	-14.933%
2025-05-22	22.0000	22.0000	21.7200	21.7200	+11.959%	3	318	-26.565%
2025-05-21	22.9500	22.9500	19.3500	19.4000	-25.585%	3	319	-17.784%
2025-05-20	25.4300	26.0700	25.3600	26.0700	+7.064%	5	319	-38.819%
2025-05-19	25.1500	25.1500	24.3500	24.3500	+8.949%	3	315	-34.497%
2025-05-16	20.8500	22.3500	19.1500	22.3500	+15.206%	34	313	-28.635%
2025-05-15	12.6200	20.4500	12.6200	19.4000	-1.172%	280	301	-17.784%
2025-05-13	23.8800	23.8800	19.6300	19.6300	-45.045%	3	26	-18.747%
2025-05-12	38.1600	38.1600	35.7200	35.7200	-0.778%	21	23	-55.347%
2025-05-09	35.5000	36.0000	34.7500	36.0000	-17.108%	6	2	-55.694%
2025-04-25	43.4300	43.4300	43.4300	43.4300	-9.709%	2	1	-63.274%
2025-04-24	48.1000	48.1000	48.1000	48.1000	0.000%	1	1	-66.840%