Dark

UNH20270617C570
UNH Jun 17 2027 570.00 Call (UNH270617C00570000)
option OPRA

EOD

Sep 29, 2026

3.50-9.794%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5000	3.5000	3.5000	3.5000	-9.794%	1	284	0.000%
2026-09-21	3.6500	3.8800	3.6500	3.8800	-5.366%	12	284	-9.794%
2026-09-17	4.1000	4.1000	4.1000	4.1000	-10.870%	1	296	-14.634%
2026-09-14	4.6000	4.6000	4.6000	4.6000	+21.053%	2	295	-23.913%
2026-09-11	3.8000	3.8000	3.8000	3.8000	-19.149%	1	295	-7.895%
2026-09-09	4.7000	4.7000	4.7000	4.7000	-31.785%	1	294	-25.532%
2026-09-08	6.8700	6.8900	6.8700	6.8900	+19.411%	2	294	-49.202%
2026-09-01	5.7700	5.7700	5.7700	5.7700	+5.872%	1	293	-39.341%
2026-08-31	5.4500	5.4500	5.4500	5.4500	-18.045%	1	294	-35.780%
2026-08-25	6.6400	6.6500	6.6400	6.6500	+25.947%	2	294	-47.368%
2026-08-20	5.2800	5.2800	5.2800	5.2800	-17.241%	2	293	-33.712%
2026-08-17	6.3500	6.3800	6.3500	6.3800	-15.942%	2	291	-45.141%
2026-08-14	7.5900	7.5900	7.5900	7.5900	-6.527%	1	290	-53.887%
2026-08-11	8.1200	8.1200	8.1200	8.1200	-6.127%	1	291	-56.897%
2026-08-06	8.6500	8.6500	8.6500	8.6500	-41.946%	1	290	-59.538%
2026-07-28	14.9000	14.9000	14.9000	14.9000	+4.196%	4	291	-76.510%
2026-07-23	14.3000	14.3500	14.3000	14.3000	-14.881%	5	291	-75.524%
2026-07-16	19.2000	19.2000	16.8000	16.8000	+19.573%	10	288	-79.167%
2026-07-15	14.5000	14.5000	14.0500	14.0500	-9.061%	74	278	-75.089%
2026-07-14	15.4500	15.4500	15.4500	15.4500	-4.334%	2	208	-77.346%
2026-07-13	16.6500	16.6500	16.1500	16.1500	+0.623%	24	206	-78.328%
2026-07-10	16.1000	16.1000	16.0500	16.0500	-5.030%	12	183	-78.193%
2026-07-09	17.1500	17.1500	16.9000	16.9000	+6.962%	23	183	-79.290%
2026-07-08	16.5500	16.5500	15.8000	15.8000	-3.659%	18	183	-77.848%
2026-06-26	16.7800	16.7800	16.4000	16.4000	+23.774%	2	183	-78.659%
2026-06-17	13.2500	13.2500	13.2500	13.2500	-15.605%	18	182	-73.585%
2026-06-09	15.7000	15.7000	15.7000	15.7000	+10.408%	10	182	-77.707%
2026-06-08	14.2200	14.2200	14.2200	14.2200	+42.200%	1	172	-75.387%
2026-06-01	10.0000	10.0000	10.0000	10.0000	0.000%	3	171	-65.000%
2026-05-28	10.0000	10.0000	10.0000	10.0000	+2.564%	10	171	-65.000%
2026-05-21	9.7500	9.7500	9.7500	9.7500	-9.387%	5	171	-64.103%
2026-05-18	10.7600	10.7600	10.7600	10.7600	-14.739%	1	171	-67.472%
2026-05-15	12.7700	12.7700	12.6200	12.6200	-5.821%	33	171	-72.266%
2026-05-13	13.5000	13.5000	13.4000	13.4000	+10.744%	11	175	-73.881%
2026-05-12	10.0600	12.1000	10.0600	12.1000	+32.530%	52	175	-71.074%
2026-05-11	8.9700	9.1300	8.9700	9.1300	+15.278%	2	175	-61.665%
2026-05-08	7.9200	7.9200	7.9200	7.9200	+38.947%	33	203	-55.808%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-13.636%	10	170	-38.596%
2026-05-01	6.7100	6.7100	6.5500	6.6000	-5.036%	4	161	-46.970%
2026-04-28	6.7500	7.2500	6.7500	6.9500	+29.907%	46	161	-49.640%
2026-04-21	5.3500	5.3500	5.3500	5.3500	+78.333%	1	151	-34.579%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-18.919%	1	150	+16.667%
2026-02-25	3.7000	3.7000	3.7000	3.7000	0.000%	1	151	-5.405%
2026-02-05	3.7000	3.7000	3.7000	3.7000	-33.333%	1	151	-5.405%
2026-01-28	5.5500	5.5500	5.5500	5.5500	+19.355%	1	151	-36.937%
2026-01-27	4.1000	4.6500	4.1000	4.6500	-59.914%	40	150	-24.731%
2026-01-06	11.6000	11.6000	11.6000	11.6000	+5.455%	1	186	-69.828%
2025-12-16	11.0000	11.0000	11.0000	11.0000	+11.449%	1	187	-68.182%
2025-11-21	9.8700	9.8700	9.8700	9.8700	+1.753%	1	186	-64.539%
2025-11-20	9.7000	9.7000	9.7000	9.7000	-2.513%	40	185	-63.918%
2025-11-19	9.7500	9.9500	9.5000	9.9500	-7.442%	5	148	-64.824%
2025-11-18	10.7500	10.7500	10.7500	10.7500	-15.554%	3	149	-67.442%
2025-11-17	12.7300	12.7300	12.7300	12.7300	-13.401%	2	152	-72.506%
2025-11-13	14.7000	14.7000	14.7000	14.7000	+12.644%	2	152	-76.190%
2025-11-11	13.0000	13.0500	13.0000	13.0500	-3.333%	6	152	-73.180%
2025-11-05	14.5000	14.5000	13.5000	13.5000	-10.000%	3	153	-74.074%
2025-10-31	15.0000	15.0000	15.0000	15.0000	-8.088%	1	152	-76.667%
2025-10-30	17.0000	17.0000	16.3200	16.3200	-10.820%	4	151	-78.554%
2025-10-29	18.3000	18.3000	18.3000	18.3000	-6.154%	1	147	-80.874%
2025-10-28	20.2000	20.2000	19.5000	19.5000	+2.094%	8	148	-82.051%
2025-10-27	19.1000	19.1000	19.1000	19.1000	-1.799%	1	141	-81.675%
2025-10-24	19.4500	19.4500	19.4500	19.4500	-15.177%	20	141	-82.005%
2025-10-09	23.2500	23.3000	22.9300	22.9300	+5.668%	42	147	-84.736%
2025-10-08	21.3000	21.7000	21.3000	21.7000	+18.579%	6	143	-83.871%
2025-10-06	18.3000	18.3000	18.3000	18.3000	-3.175%	5	149	-80.874%
2025-10-03	17.2000	18.9000	17.2000	18.9000	+11.176%	3	144	-81.481%
2025-10-02	17.0000	17.0000	17.0000	17.0000	+13.333%	1	147	-79.412%
2025-09-25	15.0000	15.0000	15.0000	15.0000	+0.134%	1	148	-76.667%
2025-09-24	14.9800	14.9800	14.9800	14.9800	+9.744%	5	149	-76.636%
2025-09-22	12.9000	13.8000	12.9000	13.6500	-8.389%	6	149	-74.359%
2025-09-15	14.8500	14.9000	14.8500	14.9000	-3.247%	2	149	-76.510%
2025-09-09	13.7300	15.4000	13.7300	15.4000	+45.283%	13	149	-77.273%
2025-09-05	10.6000	10.6000	10.6000	10.6000	+8.163%	1	158	-66.981%
2025-08-26	10.0000	10.0000	9.8000	9.8000	-6.844%	2	158	-64.286%
2025-08-22	10.5000	10.5200	10.4700	10.5200	-0.755%	3	156	-66.730%
2025-08-19	10.6000	10.6000	10.6000	10.6000	-21.481%	1	155	-66.981%
2025-08-18	13.5000	13.5000	13.5000	13.5000	+20.000%	1	155	-74.074%
2025-08-15	10.4500	11.2500	10.4500	11.2500	+42.405%	2	154	-68.889%
2025-08-14	7.9000	7.9000	7.9000	7.9000	+43.636%	1	153	-55.696%
2025-08-08	5.5000	5.5000	5.5000	5.5000	+6.383%	1	153	-36.364%
2025-08-05	5.1700	5.1700	5.1700	5.1700	-9.930%	1	152	-32.302%
2025-07-31	5.7400	5.7400	5.7400	5.7400	-5.124%	1	152	-39.024%
2025-07-30	5.9000	6.1000	5.6500	6.0500	-38.139%	7	151	-42.149%
2025-07-28	9.7800	9.7800	9.7800	9.7800	-6.857%	14	152	-64.213%
2025-07-18	10.6700	10.6700	10.5000	10.5000	-14.495%	20	166	-66.667%
2025-07-17	12.2800	12.2800	12.2800	12.2800	-23.009%	1	149	-71.498%
2025-07-01	15.9500	15.9500	15.9500	15.9500	+14.337%	1	149	-78.056%
2025-06-30	14.2000	14.2500	13.9500	13.9500	+10.714%	12	149	-74.910%
2025-06-26	12.6000	12.6000	12.6000	12.6000	-9.353%	1	149	-72.222%
2025-06-20	13.9000	13.9000	13.9000	13.9000	-5.827%	2	150	-74.820%
2025-06-18	16.1000	16.1100	14.6800	14.7600	-23.325%	100	59	-76.287%
2025-06-12	19.2500	19.2500	19.2500	19.2500	+28.333%	5	59	-81.818%
2025-06-10	15.5000	15.5000	15.0000	15.0000	-8.088%	10	64	-76.667%
2025-06-09	16.3200	16.3200	16.3200	16.3200	-12.493%	5	64	-78.554%
2025-05-21	15.8000	20.5000	15.8000	18.6500	-6.797%	9	59	-81.233%
2025-05-19	19.6000	20.0100	19.5900	20.0100	+35.294%	6	63	-82.509%
2025-05-15	14.3100	14.7900	14.3100	14.7900	-10.364%	2	65	-76.335%
2025-05-14	17.5000	17.5000	16.5000	16.5000	-2.367%	42	64	-78.788%
2025-05-13	20.5000	20.5000	16.9000	16.9000	-41.744%	43	62	-79.290%
2025-05-12	29.0100	29.0100	29.0100	29.0100	+0.729%	30	72	-87.935%
2025-05-09	28.8000	29.1400	28.8000	28.8000	-11.056%	8	72	-87.847%
2025-05-02	32.3800	32.3800	32.3800	32.3800	-0.277%	2	71	-89.191%
2025-05-01	32.7200	32.7200	32.4700	32.4700	0.000%	70	70	-89.221%