Dark

UNH20270617C540
UNH Jun 17 2027 540.00 Call (UNH270617C00540000)
option OPRA

EOD

Sep 23, 2026

5.08-5.926%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.0800	5.0800	5.0800	5.0800	-5.926%	1	385	0.000%
2026-09-21	5.4500	5.4500	5.4000	5.4000	-19.162%	19	385	-5.926%
2026-09-14	6.6800	6.6800	6.6800	6.6800	+11.333%	1	404	-23.952%
2026-09-11	6.0000	6.0000	6.0000	6.0000	-18.919%	1	404	-15.333%
2026-09-10	7.4000	7.4000	7.4000	7.4000	-6.329%	4	403	-31.351%
2026-09-09	7.9000	7.9000	7.9000	7.9000	-20.121%	9	399	-35.696%
2026-09-08	7.8500	9.9500	7.8500	9.8900	+15.000%	3	408	-48.635%
2026-09-04	8.6000	8.6000	8.6000	8.6000	-5.495%	1	407	-40.930%
2026-09-03	9.7000	9.7000	9.1000	9.1000	+7.059%	3	407	-44.176%
2026-09-01	8.5000	8.5000	8.5000	8.5000	+5.590%	6	407	-40.235%
2026-08-31	8.0500	8.0500	8.0500	8.0500	-11.441%	2	407	-36.894%
2026-08-28	9.0900	9.0900	9.0900	9.0900	-5.313%	3	407	-44.114%
2026-08-27	9.6000	9.6000	9.6000	9.6000	-12.727%	201	407	-47.083%
2026-08-26	11.0000	11.0000	11.0000	11.0000	+13.402%	14	318	-53.818%
2026-08-25	9.7000	9.7000	9.7000	9.7000	+22.785%	1	318	-47.629%
2026-08-19	7.9000	7.9000	7.9000	7.9000	-11.732%	1	318	-35.696%
2026-08-17	9.0000	9.0000	8.9500	8.9500	-16.744%	5	318	-43.240%
2026-08-14	10.7000	10.7500	10.7000	10.7500	-1.376%	2	317	-52.744%
2026-08-13	10.9000	10.9000	10.9000	10.9000	-6.518%	1	315	-53.394%
2026-08-11	11.6600	11.6600	11.6600	11.6600	-4.426%	1	314	-56.432%
2026-08-06	12.5500	12.6500	12.2000	12.2000	-19.152%	30	315	-58.361%
2026-08-05	15.0000	15.0900	15.0000	15.0900	-3.269%	2	292	-66.335%
2026-07-31	15.6000	15.6000	15.6000	15.6000	-10.345%	1	292	-67.436%
2026-07-27	17.4000	17.4000	17.4000	17.4000	-3.867%	1	293	-70.805%
2026-07-24	18.1000	18.1000	18.1000	18.1000	-4.987%	1	293	-71.934%
2026-07-23	19.0500	19.0500	19.0500	19.0500	-14.034%	1	292	-73.333%
2026-07-21	22.1600	22.1600	22.1600	22.1600	+18.187%	7	291	-77.076%
2026-07-20	19.4900	19.4900	18.7500	18.7500	-16.070%	2	298	-72.907%
2026-07-17	22.3400	22.3400	22.3400	22.3400	-15.857%	1	298	-77.261%
2026-07-16	30.0000	30.5000	26.5500	26.5500	+28.883%	23	297	-80.866%
2026-07-14	22.0000	22.0000	20.6000	20.6000	-5.505%	30	293	-75.340%
2026-07-13	21.8500	21.8500	21.7000	21.8000	+8.242%	3	288	-76.697%
2026-07-10	22.0800	22.1500	20.1400	20.1400	-5.224%	15	288	-74.777%
2026-07-07	21.2500	21.2500	21.2500	21.2500	+10.677%	1	295	-76.094%
2026-07-06	18.9200	19.2000	18.7600	19.2000	-7.692%	9	295	-73.542%
2026-07-02	20.5600	20.8000	20.5600	20.8000	-2.118%	2	292	-75.577%
2026-07-01	21.2500	21.2500	21.2500	21.2500	+6.250%	2	292	-76.094%
2026-06-30	19.8000	20.0000	19.8000	20.0000	-10.515%	2	290	-74.600%
2026-06-26	22.0000	22.3500	22.0000	22.3500	+28.818%	5	290	-77.271%
2026-06-17	17.3500	17.3500	17.3500	17.3500	-4.144%	9	300	-70.720%
2026-06-12	17.9000	18.1000	17.9000	18.1000	-4.233%	2	300	-71.934%
2026-06-10	19.5000	19.5000	18.6500	18.9000	+4.709%	28	300	-73.122%
2026-06-05	18.4100	18.4100	18.0500	18.0500	+5.248%	6	297	-71.856%
2026-06-04	17.1500	17.1500	17.1500	17.1500	+36.111%	1	301	-70.379%
2026-05-21	12.5500	12.6000	12.5500	12.6000	-18.762%	2	301	-59.683%
2026-05-15	16.0000	16.1000	15.4500	15.5100	-14.072%	40	300	-67.247%
2026-05-14	18.1500	18.1500	18.0500	18.0500	+21.549%	2	316	-71.856%
2026-05-12	14.4500	14.8500	14.4500	14.8500	+54.366%	2	316	-65.791%
2026-04-30	9.6200	9.6200	9.6200	9.6200	+32.690%	1	316	-47.193%
2026-04-23	7.2500	7.2500	7.2500	7.2500	-9.938%	1	317	-29.931%
2026-04-22	8.0500	8.0500	8.0500	8.0500	+15.000%	1	318	-36.894%
2026-04-21	7.5100	7.5100	7.0000	7.0000	+55.556%	2	319	-27.429%
2026-04-15	4.5000	4.5000	4.5000	4.5000	+3.448%	1	319	+12.889%
2026-04-07	4.3500	4.3500	4.3500	4.3500	+52.632%	2	318	+16.782%
2026-03-25	2.8500	2.8500	2.8500	2.8500	-11.491%	1	317	+78.246%
2026-03-23	3.2000	3.2200	3.2000	3.2200	-9.296%	2	318	+57.764%
2026-03-20	3.5500	3.5500	3.5500	3.5500	-19.318%	1	319	+43.099%
2026-03-13	4.4900	4.4900	4.4000	4.4000	+10.000%	3	320	+15.455%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-16.667%	1	321	+27.000%
2026-03-10	4.8000	4.8000	4.8000	4.8000	-18.644%	1	320	+5.833%
2026-02-18	5.8000	5.9000	5.8000	5.9000	-8.527%	5	321	-13.898%
2026-02-13	6.4500	6.4500	6.4500	6.4500	+21.698%	2	314	-21.240%
2026-02-12	5.3000	5.3000	5.3000	5.3000	+11.111%	2	314	-4.151%
2026-02-09	4.7700	4.7700	4.7700	4.7700	-17.043%	1	314	+6.499%
2026-02-03	5.6000	5.7500	5.6000	5.7500	-5.738%	2	315	-11.652%
2026-01-30	6.3000	6.3000	6.1000	6.1000	-31.073%	2	315	-16.721%
2026-01-28	8.8500	8.8500	8.8500	8.8500	+39.370%	1	314	-42.599%
2026-01-27	6.3500	6.3500	6.3500	6.3500	-46.186%	2	314	-20.000%
2026-01-02	11.8000	11.8000	11.8000	11.8000	-0.673%	16	316	-56.949%
2025-12-30	11.8800	11.8800	11.8800	11.8800	-2.782%	4	300	-57.239%
2025-12-26	12.4500	12.4500	12.1000	12.2200	-21.008%	3	296	-58.429%
2025-12-12	15.4700	15.4700	15.4700	15.4700	+19.737%	1	295	-67.162%
2025-12-10	12.9100	12.9200	12.9100	12.9200	-0.615%	2	295	-60.681%
2025-12-08	13.0000	13.0000	13.0000	13.0000	-3.704%	3	295	-60.923%
2025-12-05	13.5000	13.5000	13.5000	13.5000	+4.408%	1	298	-62.370%
2025-11-25	12.9700	12.9700	12.9200	12.9300	+7.303%	10	299	-60.712%
2025-11-24	12.0500	12.0500	12.0500	12.0500	-7.379%	1	305	-57.842%
2025-11-20	13.0100	13.0100	13.0100	13.0100	+7.078%	1	305	-60.953%
2025-11-18	12.1500	12.1500	12.1500	12.1500	-28.529%	1	305	-58.189%
2025-11-13	17.0000	17.0000	17.0000	17.0000	+5.068%	1	304	-70.118%
2025-11-05	16.1700	16.1800	16.1700	16.1800	-9.609%	10	303	-68.603%
2025-11-03	15.4900	17.9000	15.4900	17.9000	-7.013%	5	295	-71.620%
2025-10-30	19.0000	19.2500	18.9000	19.2500	-18.050%	3	295	-73.610%
2025-10-27	23.4900	23.4900	23.4900	23.4900	+13.205%	1	294	-78.374%
2025-10-23	23.3000	23.3000	20.7500	20.7500	-15.306%	2	294	-75.518%
2025-10-21	24.4000	24.5000	24.3500	24.5000	+11.617%	3	294	-79.265%
2025-10-17	22.7000	22.7000	21.9000	21.9500	-6.596%	3	294	-76.856%
2025-10-14	23.7500	23.7500	23.5000	23.5000	-9.615%	3	293	-78.383%
2025-10-09	31.0000	31.0000	26.0000	26.0000	+1.961%	105	292	-80.462%
2025-10-08	26.3000	26.3000	25.5000	25.5000	+13.333%	9	190	-80.078%
2025-10-06	22.5000	22.5000	22.5000	22.5000	0.000%	1	199	-77.422%
2025-10-03	22.0500	23.0500	22.0500	22.5000	+18.483%	9	198	-77.422%
2025-10-02	19.9000	19.9000	18.9800	18.9900	+8.205%	4	193	-73.249%
2025-10-01	17.7500	18.0500	17.5500	17.5500	-6.400%	3	197	-71.054%
2025-09-25	18.6000	18.7500	18.6000	18.7500	+5.160%	4	197	-72.907%
2025-09-24	19.0000	19.0000	17.8300	17.8300	-6.158%	3	193	-71.509%
2025-09-23	18.0000	19.0000	18.0000	19.0000	+19.272%	7	194	-73.263%
2025-09-19	15.9300	15.9300	15.9300	15.9300	+1.465%	1	200	-68.110%
2025-09-18	16.0000	16.0000	15.7000	15.7000	-6.548%	4	199	-67.643%
2025-09-16	19.0000	19.0000	16.8000	16.8000	-20.000%	2	195	-69.762%
2025-09-12	21.0000	21.0000	21.0000	21.0000	+16.667%	1	193	-75.810%
2025-09-11	20.5200	20.5200	18.0000	18.0000	+5.572%	6	192	-71.778%
2025-09-10	17.0000	17.9700	17.0000	17.0500	-3.125%	3	194	-70.205%
2025-09-09	15.3500	18.3100	15.3500	17.6000	+38.365%	14	193	-71.136%
2025-09-05	12.5000	12.7200	12.5000	12.7200	+12.169%	5	205	-60.063%
2025-09-03	11.7000	11.7000	11.3400	11.3400	-9.280%	4	206	-55.203%
2025-09-02	12.5000	12.5000	12.5000	12.5000	+11.111%	1	206	-59.360%
2025-08-29	11.2500	11.2500	11.2500	11.2500	-9.201%	2	207	-54.844%
2025-08-21	12.4000	12.4000	12.3900	12.3900	-17.124%	4	207	-58.999%
2025-08-18	14.9500	14.9500	14.9500	14.9500	+14.384%	1	203	-66.020%
2025-08-15	12.2800	13.6500	12.2600	13.0700	+111.147%	8	202	-61.132%
2025-08-08	6.8500	6.8500	6.1900	6.1900	-6.212%	2	200	-17.932%
2025-08-07	6.6000	6.6000	6.6000	6.6000	+10.000%	1	200	-23.030%
2025-08-04	6.0000	6.0000	6.0000	6.0000	-3.226%	1	199	-15.333%
2025-08-01	6.2000	6.2000	6.2000	6.2000	-9.489%	1	198	-18.065%
2025-07-31	8.1000	8.1000	6.8500	6.8500	-2.143%	2	197	-25.839%
2025-07-30	7.2000	7.2000	7.0000	7.0000	-8.497%	4	195	-27.429%
2025-07-29	10.0000	10.0000	7.5500	7.6500	-38.800%	23	193	-33.595%
2025-07-18	13.0000	13.0000	12.5000	12.5000	+11.707%	3	182	-59.360%
2025-07-17	13.5000	13.5000	11.1900	11.1900	-20.919%	4	182	-54.602%
2025-07-14	19.4800	19.4800	14.0500	14.1500	-2.414%	103	180	-64.099%
2025-07-10	17.6000	17.6000	14.5000	14.5000	+2.473%	2	86	-64.966%
2025-07-09	13.0000	14.1500	13.0000	14.1500	-5.667%	2	84	-64.099%
2025-06-26	13.0000	15.0000	13.0000	15.0000	-2.975%	4	83	-66.133%
2025-06-25	12.5000	15.4600	12.5000	15.4600	+4.248%	2	82	-67.141%
2025-06-24	15.0000	15.0000	14.8300	14.8300	+0.884%	3	82	-65.745%
2025-06-23	16.0000	16.0000	14.0000	14.7000	-16.000%	10	80	-65.442%
2025-06-18	17.0000	17.5000	17.0000	17.5000	-14.047%	25	58	-70.971%
2025-06-13	20.3600	20.3600	20.3600	20.3600	+13.111%	30	58	-75.049%
2025-06-09	18.0000	18.0000	18.0000	18.0000	+3.746%	2	73	-71.778%
2025-06-04	17.3500	17.3500	17.3500	17.3500	-10.567%	15	56	-70.720%
2025-06-03	19.4000	19.4000	19.4000	19.4000	-2.119%	1	56	-73.814%
2025-05-30	19.8100	19.8200	19.8100	19.8200	-0.900%	6	55	-74.369%
2025-05-28	20.0000	20.0000	20.0000	20.0000	+9.589%	3	52	-74.600%
2025-05-27	18.2500	18.2500	18.2500	18.2500	-19.248%	1	51	-72.164%
2025-05-21	22.0000	23.5000	22.0000	22.6000	-5.833%	11	50	-77.522%
2025-05-20	25.4800	25.4800	24.0000	24.0000	-4.000%	3	39	-78.833%
2025-05-19	25.0000	25.0000	25.0000	25.0000	+18.708%	1	38	-79.680%
2025-05-16	18.8500	21.0600	18.0000	21.0600	+50.429%	28	37	-75.878%
2025-05-15	14.0000	14.0000	14.0000	14.0000	-25.729%	1	35	-63.714%
2025-05-14	23.2500	23.2500	18.8500	18.8500	-12.326%	14	34	-73.050%
2025-05-13	22.5000	22.5000	21.5000	21.5000	-37.518%	2	22	-76.372%
2025-05-12	35.2100	35.2100	34.4100	34.4100	-7.698%	11	21	-85.237%
2025-05-07	37.1900	37.2800	37.1900	37.2800	-11.951%	4	11	-86.373%
2025-05-05	42.4100	42.4100	42.3400	42.3400	+11.863%	3	13	-88.002%
2025-05-01	37.8500	37.8500	37.8500	37.8500	-9.752%	2	10	-86.579%
2025-04-29	41.9400	41.9400	41.9300	41.9400	+2.293%	10	10	-87.887%
2025-04-25	41.0500	41.0500	41.0000	41.0000	0.000%	4	0	-87.610%