Dark

UNH20270617C560
UNH Jun 17 2027 560.00 Call (UNH270617C00560000)
option OPRA

EOD

Sep 24, 2026

4.05-5.814%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.0500	4.0500	4.0500	4.0500	-5.814%	1	357	0.000%
2026-09-21	4.2000	4.3000	4.2000	4.3000	-4.444%	33	358	-5.814%
2026-09-15	4.5000	4.5000	4.5000	4.5000	-15.094%	1	350	-10.000%
2026-09-14	5.3000	5.3000	5.3000	5.3000	-23.741%	1	350	-23.585%
2026-09-02	6.9900	6.9900	6.9500	6.9500	+12.097%	2	350	-41.727%
2026-08-31	6.2000	6.2000	6.2000	6.2000	-17.112%	1	350	-34.677%
2026-08-25	7.4900	7.4900	7.4800	7.4800	+16.511%	2	351	-45.856%
2026-08-19	6.2000	6.4400	6.2000	6.4200	-33.195%	4	352	-36.916%
2026-08-07	9.6100	9.6100	9.6100	9.6100	-0.928%	1	351	-57.856%
2026-08-06	10.0500	10.0500	9.7000	9.7000	-9.767%	2	350	-58.247%
2026-08-04	10.7500	10.7500	10.7500	10.7500	-11.885%	1	352	-62.326%
2026-08-03	11.5800	12.2000	11.5800	12.2000	-21.795%	6	352	-66.803%
2026-07-29	15.6000	15.6000	15.6000	15.6000	+14.035%	1	356	-74.038%
2026-07-27	13.6800	13.6800	13.6800	13.6800	-10.588%	5	356	-70.395%
2026-07-23	15.3000	15.3000	15.3000	15.3000	-0.326%	7	359	-73.529%
2026-07-20	15.3000	15.3500	15.3000	15.3500	-18.133%	10	358	-73.616%
2026-07-16	18.7500	18.7500	18.7500	18.7500	+26.689%	1	355	-78.400%
2026-07-15	15.4900	15.7500	14.8000	14.8000	-13.953%	146	355	-72.635%
2026-07-14	18.6500	18.6500	17.2000	17.2000	-4.444%	10	286	-76.453%
2026-07-13	18.0500	18.0500	18.0000	18.0000	+1.124%	6	286	-77.500%
2026-07-10	17.8500	17.8500	17.7000	17.8000	-5.067%	14	287	-77.247%
2026-07-09	19.7500	19.7500	18.7500	18.7500	+6.293%	12	289	-78.400%
2026-07-08	17.3700	17.9000	17.3700	17.6400	-6.419%	12	291	-77.041%
2026-06-26	18.8500	18.8500	18.8500	18.8500	+30.994%	1	285	-78.515%
2026-06-17	14.4000	14.8000	14.3900	14.3900	-13.313%	50	334	-71.855%
2026-06-08	15.6300	16.6000	15.6300	16.6000	+21.080%	2	334	-75.602%
2026-06-04	14.8500	15.1800	13.7100	13.7100	+33.756%	6	336	-70.460%
2026-05-27	10.2500	10.2500	10.2500	10.2500	-3.484%	5	339	-60.488%
2026-05-22	10.6200	10.6200	10.6200	10.6200	-0.282%	1	344	-61.864%
2026-05-21	11.0600	11.0700	10.6500	10.6500	+2.502%	16	345	-61.972%
2026-05-20	12.7400	12.8500	10.3900	10.3900	-5.114%	16	345	-61.020%
2026-05-18	10.9500	10.9500	10.9500	10.9500	-18.161%	12	321	-63.014%
2026-05-15	13.2800	13.3800	13.2800	13.3800	-11.508%	10	321	-69.731%
2026-05-14	15.1200	15.1200	15.1200	15.1200	-2.136%	5	331	-73.214%
2026-05-13	14.7900	15.4500	14.7900	15.4500	+17.312%	6	336	-73.786%
2026-05-12	12.1000	13.1700	12.1000	13.1700	+44.250%	3	336	-69.248%
2026-05-11	9.0300	9.1300	9.0300	9.1300	+33.871%	3	336	-55.641%
2026-05-05	6.8200	6.8200	6.8200	6.8200	-14.750%	1	330	-40.616%
2026-04-28	6.8500	8.0000	6.8500	8.0000	+28.824%	5	329	-49.375%
2026-04-22	6.5000	6.5000	6.2100	6.2100	+64.721%	2	327	-34.783%
2026-04-14	3.8500	3.8500	3.7700	3.7700	+17.813%	2	326	+7.427%
2026-04-08	3.2200	3.2200	3.2000	3.2000	-11.111%	2	327	+26.563%
2026-04-07	4.0000	4.0000	3.6000	3.6000	+20.000%	5	326	+12.500%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+14.068%	2	326	+35.000%
2026-03-23	2.9200	2.9200	2.6300	2.6300	-25.071%	6	326	+53.992%
2026-03-18	3.4900	3.5100	3.4900	3.5100	-5.135%	13	320	+15.385%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-11.905%	1	320	+9.459%
2026-02-25	4.2000	4.2000	4.2000	4.2000	-4.545%	2	321	-3.571%
2026-02-06	4.4000	4.4000	4.4000	4.4000	+11.392%	1	321	-7.955%
2026-02-05	4.6000	4.6000	3.9500	3.9500	-20.202%	150	320	+2.532%
2026-02-03	5.1000	5.1000	4.9000	4.9500	-8.333%	95	364	-18.182%
2026-02-02	5.2000	5.4000	5.2000	5.4000	-7.692%	75	436	-25.000%
2026-01-29	5.8500	5.8500	5.8500	5.8500	-3.783%	1	511	-30.769%
2026-01-28	5.7300	6.0800	5.7300	6.0800	+19.216%	2	511	-33.388%
2026-01-27	4.2800	5.9500	4.2800	5.1000	-54.667%	8	510	-20.588%
2026-01-14	11.1500	11.2500	11.1500	11.2500	-2.174%	2	512	-64.000%
2026-01-09	11.5000	11.5000	11.5000	11.5000	+15.578%	1	512	-64.783%
2025-12-22	10.6500	11.3500	9.8200	9.9500	-7.442%	7	512	-59.296%
2025-12-19	11.1200	11.1200	10.4100	10.7500	-19.476%	4	519	-62.326%
2025-12-15	14.1200	14.3500	13.0000	13.3500	+3.009%	8	517	-69.663%
2025-12-11	12.5000	12.9600	12.5000	12.9600	-0.308%	6	511	-68.750%
2025-11-28	13.0000	13.0000	13.0000	13.0000	+13.043%	2	511	-68.846%
2025-11-25	11.5000	11.5000	11.5000	11.5000	+8.491%	2	509	-64.783%
2025-11-19	10.6000	10.6000	10.6000	10.6000	+0.952%	1	509	-61.792%
2025-11-18	10.5000	10.5000	10.5000	10.5000	-13.223%	6	509	-61.429%
2025-11-17	14.0500	14.0500	12.1000	12.1000	-9.769%	22	509	-66.529%
2025-11-14	13.7500	13.7500	13.4100	13.4100	-3.177%	5	508	-69.799%
2025-11-11	13.9000	13.9000	13.8500	13.8500	+12.602%	2	508	-70.758%
2025-11-10	12.3000	12.3000	12.3000	12.3000	-5.093%	1	508	-67.073%
2025-11-07	12.9600	12.9600	12.9600	12.9600	-4.000%	2	508	-68.750%
2025-11-06	13.5000	13.5000	13.5000	13.5000	-4.526%	1	508	-70.000%
2025-11-05	14.1500	14.1500	14.1400	14.1400	-11.625%	10	508	-71.358%
2025-10-31	16.0000	16.0000	16.0000	16.0000	-19.719%	1	498	-74.688%
2025-10-29	19.9300	19.9300	19.9300	19.9300	-2.780%	1	498	-79.679%
2025-10-27	20.5000	20.5000	20.5000	20.5000	-1.914%	1	498	-80.244%
2025-10-23	20.0700	20.9000	20.0700	20.9000	-0.239%	3	498	-80.622%
2025-10-14	21.0000	21.0000	20.8500	20.9500	+2.195%	9	498	-80.668%
2025-10-13	20.5000	20.5000	20.5000	20.5000	-0.966%	8	489	-80.244%
2025-10-10	20.9000	20.9000	20.0000	20.7000	-11.915%	3	485	-80.435%
2025-10-09	23.6500	23.6500	23.5000	23.5000	+1.075%	117	485	-82.766%
2025-10-08	23.2500	23.2500	23.2500	23.2500	+12.864%	11	409	-82.581%
2025-10-07	20.4500	20.6000	20.4000	20.6000	+3.000%	8	409	-80.340%
2025-10-03	19.9500	20.0000	19.9500	20.0000	+11.111%	4	409	-79.750%
2025-10-02	17.2800	18.0000	17.2800	18.0000	+15.756%	2	409	-77.500%
2025-09-30	16.1500	16.1500	15.5000	15.5500	-0.321%	52	409	-73.955%
2025-09-29	15.3000	15.6000	15.3000	15.6000	+0.645%	27	357	-74.038%
2025-09-26	15.5000	15.5000	15.5000	15.5000	-4.966%	25	332	-73.871%
2025-09-25	16.0000	16.3100	16.0000	16.3100	+1.937%	2	307	-75.169%
2025-09-23	15.5000	16.0000	15.5000	16.0000	+11.111%	26	307	-74.688%
2025-09-22	14.3500	14.7000	14.2000	14.4000	+2.128%	33	283	-71.875%
2025-09-19	14.1000	14.1000	14.1000	14.1000	-2.759%	25	258	-71.277%
2025-09-18	14.5000	14.5000	14.5000	14.5000	-0.685%	25	233	-72.069%
2025-09-16	14.6000	14.6000	14.6000	14.6000	-14.118%	1	220	-72.260%
2025-09-11	17.7000	17.7500	16.9000	17.0000	+6.583%	53	220	-76.176%
2025-09-10	19.0000	19.0000	15.2500	15.9500	+11.695%	64	176	-74.608%
2025-09-09	12.9000	14.2800	12.9000	14.2800	+23.636%	9	122	-71.639%
2025-09-08	11.5500	11.5500	11.5500	11.5500	+20.942%	1	123	-64.935%
2025-08-28	9.5500	9.5500	9.5500	9.5500	-10.244%	1	124	-57.592%
2025-08-22	10.6400	10.6400	10.6400	10.6400	-7.478%	2	124	-61.936%
2025-08-21	11.5000	11.5000	11.5000	11.5000	+10.577%	3	123	-64.783%
2025-08-20	10.6500	10.6500	10.4000	10.4000	-6.306%	3	120	-61.058%
2025-08-19	11.4300	11.8000	11.1000	11.1000	-12.598%	15	120	-63.514%
2025-08-18	13.4000	13.4000	12.7000	12.7000	+1.600%	7	114	-68.110%
2025-08-15	12.3500	12.5000	10.7000	12.5000	+35.135%	19	118	-67.600%
2025-08-14	9.2500	9.2500	9.2500	9.2500	+11.446%	1	126	-56.216%
2025-08-13	8.1000	8.3000	8.0500	8.3000	+38.333%	6	126	-51.205%
2025-08-11	6.2600	6.2600	6.0000	6.0000	+5.448%	9	126	-32.500%
2025-08-08	5.0500	8.3000	5.0500	5.6900	+8.381%	8	121	-28.822%
2025-08-06	5.2500	5.2500	5.2500	5.2500	-4.891%	1	115	-22.857%
2025-08-05	5.4500	5.5200	5.4500	5.5200	-6.441%	2	115	-26.630%
2025-07-31	5.9000	5.9000	5.9000	5.9000	-5.145%	1	116	-31.356%
2025-07-30	6.9000	6.9000	6.2200	6.2200	-16.510%	2	116	-34.887%
2025-07-29	7.7000	9.7000	7.0000	7.4500	-31.019%	6	115	-45.638%
2025-07-25	9.6000	10.8000	9.6000	10.8000	-6.087%	2	113	-62.500%
2025-07-24	9.9000	11.5800	9.9000	11.5000	-5.738%	6	113	-64.783%
2025-07-21	12.2000	12.2000	12.2000	12.2000	+5.172%	1	107	-66.803%
2025-07-18	11.6000	11.6000	11.6000	11.6000	-4.762%	14	108	-65.086%
2025-07-17	12.1800	12.1800	12.1800	12.1800	+8.267%	1	122	-66.749%
2025-07-16	11.2500	11.2500	11.2500	11.2500	-5.621%	1	123	-64.000%
2025-07-15	11.9200	11.9200	11.9200	11.9200	-5.547%	2	122	-66.023%
2025-07-14	12.4500	12.6200	12.4500	12.6200	-11.810%	2	120	-67.908%
2025-06-27	14.0800	14.3600	13.5900	14.3100	+2.876%	8	119	-71.698%
2025-06-24	13.9100	13.9100	13.9100	13.9100	-16.756%	1	114	-70.884%
2025-06-11	16.8200	16.8200	16.7100	16.7100	+8.155%	2	113	-75.763%
2025-06-06	15.4300	15.5800	15.4300	15.4500	-1.278%	8	113	-73.786%
2025-06-04	15.6500	15.6500	15.6500	15.6500	-10.674%	1	112	-74.121%
2025-05-28	17.6800	17.9000	17.5200	17.5200	-7.789%	36	112	-76.884%
2025-05-22	18.9000	19.0000	18.8700	19.0000	-11.007%	4	120	-78.684%
2025-05-20	21.4400	21.4400	20.8800	21.3500	-2.378%	86	120	-81.030%
2025-05-19	21.8700	21.8700	21.8700	21.8700	+15.409%	1	194	-81.481%
2025-05-16	17.7600	18.9500	15.2000	18.9500	+19.937%	216	194	-78.628%
2025-05-15	14.8700	15.8000	14.7000	15.8000	-11.186%	5	123	-74.367%
2025-05-13	19.5800	22.4500	17.7900	17.7900	-39.263%	57	120	-77.234%
2025-05-12	32.5400	32.5400	29.2900	29.2900	-3.077%	111	120	-86.173%
2025-05-09	30.1900	30.8000	29.9500	30.2200	-19.219%	77	20	-86.598%
2025-05-05	38.1000	38.1000	37.0000	37.4100	+16.180%	4	4	-89.174%
2025-05-02	32.2000	32.2000	32.2000	32.2000	-5.294%	2	2	-87.422%
2025-05-01	34.8000	34.8000	34.0000	34.0000	-6.129%	3	1	-88.088%
2025-04-30	36.2200	36.2200	36.2200	36.2200	-0.220%	2	3	-88.818%
2025-04-29	36.3000	36.3000	36.3000	36.3000	0.000%	1	1	-88.843%