Dark

UNH20270617C580
UNH Jun 17 2027 580.00 Call (UNH270617C00580000)
option OPRA

EOD

Aug 4, 2026

8.75-11.616%(-1.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.5000	9.5000	8.7000	8.7500	-11.616%	6	194	0.000%
2026-08-03	9.8500	9.9000	9.6500	9.9000	-14.286%	3	188	-11.616%
2026-07-27	11.5500	11.5500	11.5500	11.5500	-2.532%	1	186	-24.242%
2026-07-24	11.8500	11.8500	11.8500	11.8500	-8.140%	1	186	-26.160%
2026-07-23	12.9000	13.0000	12.9000	12.9000	-5.839%	3	187	-32.171%
2026-07-20	12.6000	13.7000	12.6000	13.7000	-17.221%	3	185	-36.131%
2026-07-16	19.4000	19.4000	15.8500	16.5500	+28.794%	5	184	-47.130%
2026-07-15	12.8500	12.8500	12.8500	12.8500	-9.825%	1	182	-31.907%
2026-07-14	14.2500	14.2500	14.2500	14.2500	-6.250%	6	182	-38.596%
2026-07-13	15.2000	15.2000	15.2000	15.2000	0.000%	7	176	-42.434%
2026-07-09	16.2500	16.2500	15.2000	15.2000	+4.828%	4	183	-42.434%
2026-07-08	14.9000	14.9000	14.5000	14.5000	-4.290%	26	180	-39.655%
2026-07-07	15.1500	15.1500	15.1500	15.1500	+18.824%	2	169	-42.244%
2026-07-06	12.7500	12.7500	12.7500	12.7500	-13.851%	3	167	-31.373%
2026-07-02	16.0000	16.0000	14.8000	14.8000	+12.121%	12	156	-40.878%
2026-06-15	13.0500	13.2000	12.7500	13.2000	+53.488%	6	157	-33.712%
2026-06-12	8.6000	8.6000	8.6000	8.6000	-35.338%	2	157	+1.744%
2026-06-05	13.3000	13.3000	13.3000	13.3000	+9.285%	1	157	-34.211%
2026-06-04	12.1700	12.1700	12.1700	12.1700	+34.773%	1	156	-28.102%
2026-05-21	9.0300	9.0300	9.0300	9.0300	-17.308%	1	155	-3.101%
2026-05-18	10.9200	10.9200	10.9200	10.9200	-0.727%	1	155	-19.872%
2026-05-15	10.8500	11.0000	10.8500	11.0000	-13.861%	2	155	-20.455%
2026-05-14	12.6600	12.7700	12.6600	12.7700	+4.586%	2	154	-31.480%
2026-05-13	12.2100	12.2100	12.2100	12.2100	+14.326%	5	153	-28.337%
2026-05-12	9.0500	10.6800	9.0500	10.6800	+69.524%	6	153	-18.071%
2026-05-11	6.3000	6.3000	6.3000	6.3000	+4.478%	1	153	+38.889%
2026-05-08	6.0300	6.0300	6.0300	6.0300	+49.628%	3	160	+45.108%
2026-04-21	4.0300	4.0300	4.0300	4.0300	+34.783%	1	159	+117.122%
2026-04-16	2.9900	2.9900	2.9900	2.9900	-0.333%	10	159	+192.642%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-4.762%	1	169	+191.667%
2026-04-07	2.6100	3.1500	2.6100	3.1500	+26.000%	2	169	+177.778%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-25.373%	1	169	+250.000%
2026-03-13	4.0000	4.0000	3.3500	3.3500	-33.000%	2	168	+161.194%
2026-01-27	4.5000	5.0000	4.5000	5.0000	-46.809%	4	170	+75.000%
2026-01-14	9.5500	9.5500	9.4000	9.4000	-3.885%	2	171	-6.915%
2026-01-09	9.7800	9.7800	9.7800	9.7800	-2.200%	1	170	-10.532%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+7.296%	4	169	-12.500%
2025-11-24	9.3200	9.3200	9.3200	9.3200	-22.656%	1	169	-6.116%
2025-11-17	12.4000	12.4000	12.0500	12.0500	-2.033%	3	168	-27.386%
2025-11-11	12.3000	12.3000	12.3000	12.3000	-12.580%	1	169	-28.862%
2025-10-31	14.0700	14.0700	14.0700	14.0700	-20.283%	2	170	-37.811%
2025-10-24	17.6500	17.6500	17.6500	17.6500	-12.189%	3	170	-50.425%
2025-10-21	20.1000	20.1000	20.1000	20.1000	+19.643%	15	169	-56.468%
2025-10-13	16.8000	16.8000	16.8000	16.8000	-12.953%	5	172	-47.917%
2025-10-10	20.5000	20.5000	19.3000	19.3000	-8.095%	13	172	-54.663%
2025-10-09	22.3000	22.3000	21.0000	21.0000	+10.526%	7	159	-58.333%
2025-10-07	19.0000	19.0000	19.0000	19.0000	+4.396%	1	162	-53.947%
2025-10-03	18.2000	18.2000	18.2000	18.2000	+33.041%	1	162	-51.923%
2025-10-01	13.6800	13.6800	13.6800	13.6800	+9.004%	1	163	-36.038%
2025-09-22	12.5500	12.7000	12.4500	12.5500	+2.449%	4	162	-30.279%
2025-09-19	12.2500	12.2500	12.2500	12.2500	+3.814%	1	161	-28.571%
2025-09-18	11.8000	11.8000	11.8000	11.8000	-5.976%	6	162	-25.847%
2025-09-17	12.5500	12.5500	12.5500	12.5500	-19.032%	1	168	-30.279%
2025-09-11	15.1700	15.5000	15.1700	15.5000	+10.714%	3	169	-43.548%
2025-09-10	14.0000	14.0000	14.0000	14.0000	+21.739%	1	169	-37.500%
2025-09-09	12.2000	12.2000	11.5000	11.5000	+21.053%	90	169	-23.913%
2025-09-05	9.5000	9.5000	9.5000	9.5000	+0.105%	1	219	-7.895%
2025-09-02	9.3500	9.4900	9.3500	9.4900	+15.030%	16	219	-7.798%
2025-08-26	9.5300	9.5300	8.2500	8.2500	-11.765%	20	235	+6.061%
2025-08-25	9.5000	9.5000	9.3500	9.3500	-1.058%	20	225	-6.417%
2025-08-21	9.4500	9.5000	9.4500	9.4500	-19.574%	54	205	-7.407%
2025-08-18	13.0000	13.0000	11.7500	11.7500	+7.306%	8	156	-25.532%
2025-08-15	10.9500	10.9500	10.9500	10.9500	+119.000%	1	148	-20.091%
2025-08-08	5.0000	5.0000	5.0000	5.0000	-1.381%	1	148	+75.000%
2025-07-31	5.0700	5.0700	5.0700	5.0700	-15.500%	2	148	+72.584%
2025-07-30	5.6000	6.4500	5.6000	6.0000	-14.286%	9	146	+45.833%
2025-07-29	7.7000	7.7000	7.0000	7.0000	-27.686%	24	139	+25.000%
2025-07-28	9.6800	9.6800	9.6800	9.6800	-4.631%	20	122	-9.607%
2025-07-23	10.1500	10.1500	10.1500	10.1500	-11.276%	2	122	-13.793%
2025-07-11	11.4400	11.4400	11.4400	11.4400	+4.000%	1	120	-23.514%
2025-07-07	11.7000	11.7000	11.0000	11.0000	-5.983%	40	120	-20.455%
2025-06-25	11.7000	11.7000	11.7000	11.7000	0.000%	5	80	-25.214%
2025-06-24	11.7000	11.7000	11.7000	11.7000	-6.400%	20	75	-25.214%
2025-06-20	12.5000	12.5000	12.5000	12.5000	-24.242%	40	55	-30.000%
2025-06-02	16.5000	16.5000	16.5000	16.5000	-2.941%	1	35	-46.970%
2025-05-29	17.0000	17.0000	17.0000	17.0000	+18.056%	1	34	-48.529%
2025-05-27	14.9000	14.9000	13.6400	14.4000	-25.964%	4	34	-39.236%
2025-05-21	16.1700	19.4500	16.1700	19.4500	-2.750%	25	34	-55.013%
2025-05-19	19.0000	20.0000	19.0000	20.0000	+26.582%	2	13	-56.250%
2025-05-16	15.0000	16.0500	15.0000	15.8000	+13.099%	26	12	-44.620%
2025-05-15	12.7500	13.9700	12.4000	13.9700	-12.905%	5	8	-37.366%
2025-05-14	16.0500	16.0500	15.8400	16.0400	-5.647%	3	6	-45.449%
2025-05-13	19.0000	19.0000	17.0000	17.0000	-41.278%	2	3	-48.529%
2025-05-12	28.9500	28.9500	28.9500	28.9500	-9.531%	1	2	-69.775%
2025-04-30	32.0000	32.0000	32.0000	32.0000	0.000%	1	1	-72.656%