Dark

UNH20270617C590
UNH Jun 17 2027 590.00 Call (UNH270617C00590000)
option OPRA

EOD

Aug 4, 2026

7.75-22.886%(-2.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.7500	7.7500	7.7500	7.7500	-22.886%	2	131	0.000%
2026-07-30	10.0500	10.0500	10.0500	10.0500	-16.250%	1	129	-22.886%
2026-07-28	12.0500	12.0500	12.0000	12.0000	+3.448%	2	130	-35.417%
2026-07-23	11.6000	11.6000	11.6000	11.6000	-4.918%	2	128	-33.190%
2026-07-20	12.5500	12.5500	12.2000	12.2000	-15.571%	11	126	-36.475%
2026-07-17	14.4500	14.4500	14.4500	14.4500	-24.661%	1	136	-46.367%
2026-07-16	19.1800	19.1800	19.1800	19.1800	+64.635%	1	136	-59.593%
2026-07-15	11.6500	11.6500	11.6500	11.6500	-7.540%	9	136	-33.476%
2026-07-14	12.6000	12.6000	12.6000	12.6000	-6.320%	1	127	-38.492%
2026-07-13	13.4000	13.7700	13.4000	13.4500	-3.929%	171	126	-42.379%
2026-07-09	14.3000	14.3000	13.9500	14.0000	+21.633%	30	285	-44.643%
2026-07-06	11.9500	11.9500	11.5100	11.5100	-4.083%	3	278	-32.667%
2026-06-30	12.0000	12.0000	12.0000	12.0000	+7.143%	1	278	-35.417%
2026-06-29	11.2000	11.2000	11.2000	11.2000	-18.248%	1	278	-30.804%
2026-06-26	12.6900	14.2600	12.6900	13.7000	+11.382%	9	277	-43.431%
2026-06-25	12.6200	12.6200	12.3000	12.3000	+11.818%	22	279	-36.992%
2026-06-24	11.0000	11.0000	11.0000	11.0000	0.000%	1	259	-29.545%
2026-06-17	10.8500	11.0000	10.8500	11.0000	-7.641%	28	256	-29.545%
2026-06-16	11.9100	11.9100	11.9100	11.9100	-7.674%	1	256	-34.929%
2026-06-09	13.1200	13.7000	12.4000	12.9000	+5.392%	47	255	-39.922%
2026-06-08	11.9000	12.2400	11.9000	12.2400	+4.170%	3	238	-36.683%
2026-06-05	12.1000	12.1000	11.6800	11.7500	+3.982%	4	238	-34.043%
2026-06-04	10.2500	11.3300	10.2500	11.3000	+29.885%	5	238	-31.416%
2026-06-03	8.7000	8.7000	8.7000	8.7000	+4.317%	2	240	-10.920%
2026-05-28	8.3400	8.3400	8.3400	8.3400	+9.737%	16	242	-7.074%
2026-05-26	7.6000	7.6000	7.6000	7.6000	-11.628%	10	258	+1.974%
2026-05-22	8.6000	8.6000	8.6000	8.6000	+3.614%	10	253	-9.884%
2026-05-21	8.3000	8.3000	8.3000	8.3000	-14.784%	1	243	-6.627%
2026-05-19	9.7400	9.7400	9.7400	9.7400	+2.204%	2	243	-20.431%
2026-05-18	9.5300	9.5300	9.5300	9.5300	-4.221%	1	243	-18.678%
2026-05-15	9.7000	9.9500	9.7000	9.9500	-14.076%	2	243	-22.111%
2026-05-14	11.5500	11.5800	11.5500	11.5800	-2.525%	2	245	-33.074%
2026-05-13	11.8800	11.8800	11.8800	11.8800	+21.846%	1	250	-34.764%
2026-05-12	8.4200	9.7500	8.4200	9.7500	+82.243%	5	250	-20.513%
2026-05-01	5.3500	5.3500	5.3500	5.3500	-4.804%	1	250	+44.860%
2026-04-30	5.6200	5.6200	5.6200	5.6200	+0.717%	1	250	+37.900%
2026-04-29	5.5800	5.5800	5.5800	5.5800	+1.455%	2	251	+38.889%
2026-04-28	5.5000	5.9000	5.4500	5.5000	+27.907%	533	252	+40.909%
2026-04-27	3.9500	4.3000	3.9500	4.3000	-14.000%	3	558	+80.233%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+4.167%	2	556	+55.000%
2026-04-21	5.0200	5.0200	4.8000	4.8000	+60.000%	3	554	+61.458%
2026-04-17	3.0000	3.0000	3.0000	3.0000	+10.701%	1	554	+158.333%
2026-04-14	2.9900	2.9900	2.7100	2.7100	+37.563%	250	553	+185.978%
2026-03-27	1.8900	2.0300	1.8300	1.9700	+2.604%	240	409	+293.401%
2026-03-24	1.7000	2.0900	1.7000	1.9200	-28.889%	172	255	+303.646%
2026-03-18	2.7000	2.7000	2.7000	2.7000	-23.944%	1	126	+187.037%
2026-03-05	3.5500	3.5500	3.5500	3.5500	0.000%	1	126	+118.310%
2026-03-03	3.5500	3.5500	3.5500	3.5500	+4.412%	1	127	+118.310%
2026-02-25	3.0500	3.4200	3.0500	3.4000	-22.727%	4	124	+127.941%
2026-02-12	4.4000	4.4000	4.4000	4.4000	+21.212%	1	124	+76.136%
2026-02-09	3.6300	3.6300	3.6300	3.6300	-6.923%	1	124	+113.499%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-17.021%	1	124	+98.718%
2026-01-30	4.3000	4.7000	4.3000	4.7000	-2.083%	4	124	+64.894%
2026-01-28	4.8000	4.8000	4.8000	4.8000	+5.495%	1	124	+61.458%
2026-01-27	4.0600	4.5500	3.6400	4.5500	-50.436%	5	124	+70.330%
2026-01-21	8.8400	9.1800	8.8400	9.1800	-8.200%	2	125	-15.577%
2026-01-05	10.0000	10.0000	10.0000	10.0000	+23.762%	1	127	-22.500%
2025-12-29	8.1000	8.1000	8.0300	8.0800	-1.463%	10	127	-4.084%
2025-12-24	8.2000	8.2000	8.2000	8.2000	+0.613%	2	135	-5.488%
2025-12-22	8.0600	8.1500	8.0600	8.1500	-9.545%	3	135	-4.908%
2025-12-19	9.0100	9.0100	9.0100	9.0100	-7.113%	1	132	-13.984%
2025-12-10	9.2300	9.7000	9.2300	9.7000	+8.989%	2	133	-20.103%
2025-12-08	8.9000	8.9000	8.9000	8.9000	-17.593%	1	134	-12.921%
2025-12-03	10.8500	10.8500	10.8000	10.8000	+23.288%	4	134	-28.241%
2025-11-20	8.7500	8.7600	8.7500	8.7600	+0.690%	5	136	-11.530%
2025-11-18	9.0000	9.0000	8.7000	8.7000	-23.077%	2	139	-10.920%
2025-11-17	11.3100	11.3100	11.3100	11.3100	+4.432%	3	140	-31.477%
2025-11-14	10.8300	10.8300	10.8300	10.8300	-22.643%	1	141	-28.440%
2025-11-12	14.0000	14.0000	14.0000	14.0000	+27.854%	1	141	-44.643%
2025-11-07	11.0000	11.0000	10.8600	10.9500	-14.453%	8	141	-29.224%
2025-11-04	12.8000	12.8000	12.8000	12.8000	-4.120%	1	136	-39.453%
2025-11-03	13.3500	13.3500	13.3500	13.3500	-21.471%	1	135	-41.948%
2025-10-29	16.5000	17.0000	16.5000	17.0000	-3.134%	2	135	-54.412%
2025-10-24	17.5500	17.5500	17.5500	17.5500	+4.589%	13	135	-55.840%
2025-10-22	16.7800	16.7800	16.7800	16.7800	-9.248%	6	148	-53.814%
2025-10-21	18.4900	18.4900	18.4900	18.4900	+8.446%	2	142	-58.085%
2025-10-10	18.6000	18.6000	16.0000	17.0500	-17.831%	32	143	-54.545%
2025-10-09	21.0000	21.0000	20.7500	20.7500	+7.513%	7	129	-62.651%
2025-10-08	18.0300	19.5400	18.0300	19.3000	+10.286%	3	128	-59.845%
2025-10-07	17.0000	17.5000	17.0000	17.5000	+7.230%	3	130	-55.714%
2025-10-06	16.3200	16.3200	16.3200	16.3200	+3.949%	3	130	-52.512%
2025-10-03	15.7000	15.7000	15.7000	15.7000	+4.667%	1	132	-50.637%
2025-10-02	14.1000	15.0000	14.1000	15.0000	+9.250%	3	133	-48.333%
2025-10-01	13.5000	13.7300	13.5000	13.7300	+5.615%	10	133	-43.554%
2025-09-30	13.6000	13.6000	13.0000	13.0000	-3.346%	13	131	-40.385%
2025-09-29	13.4500	13.4500	13.4500	13.4500	+1.586%	10	131	-42.379%
2025-09-26	12.8700	13.2400	12.6000	13.2400	+1.378%	6	121	-41.465%
2025-09-25	13.0600	13.0600	13.0600	13.0600	+9.748%	1	123	-40.658%
2025-09-16	11.9000	11.9000	11.9000	11.9000	-7.752%	1	123	-34.874%
2025-09-15	12.9000	12.9000	12.9000	12.9000	-2.273%	1	123	-39.922%
2025-09-11	13.2000	13.2000	13.2000	13.2000	+0.763%	1	122	-41.288%
2025-09-09	10.8000	13.1000	10.8000	13.1000	+37.895%	7	123	-40.840%
2025-09-08	9.5000	9.5000	9.5000	9.5000	+2.814%	11	126	-18.421%
2025-09-05	9.2800	9.2800	9.2400	9.2400	+14.074%	10	126	-16.126%
2025-09-03	8.1200	8.6500	8.1000	8.1000	-3.571%	3	116	-4.321%
2025-08-29	8.4000	8.4000	8.4000	8.4000	+3.704%	1	116	-7.738%
2025-08-28	8.0000	8.1000	8.0000	8.1000	-7.955%	3	116	-4.321%
2025-08-27	8.0000	8.8000	8.0000	8.8000	0.000%	2	116	-11.932%
2025-08-26	9.0000	9.0000	8.8000	8.8000	-4.348%	2	116	-11.932%
2025-08-22	9.5000	9.5000	9.0000	9.2000	+15.000%	6	117	-15.761%
2025-08-20	9.0000	9.0000	8.0000	8.0000	-11.111%	7	121	-3.125%
2025-08-19	9.0000	9.0000	9.0000	9.0000	-16.744%	1	115	-13.889%
2025-08-18	10.3000	10.8100	10.3000	10.8100	+9.192%	2	115	-28.307%
2025-08-15	10.0500	10.1000	9.8200	9.9000	+32.000%	4	117	-21.717%
2025-08-14	6.9500	7.5000	6.9500	7.5000	+47.929%	2	117	+3.333%
2025-08-11	5.0700	5.0700	5.0700	5.0700	+26.750%	3	117	+52.860%
2025-08-07	4.0000	4.0000	4.0000	4.0000	-17.526%	4	117	+93.750%
2025-08-05	4.5000	5.1000	4.5000	4.8500	+5.435%	21	113	+59.794%
2025-08-04	4.6000	4.6000	4.6000	4.6000	+4.072%	1	92	+68.478%
2025-08-01	4.6500	4.8000	4.3600	4.4200	-11.600%	8	92	+75.339%
2025-07-31	4.9500	5.0000	4.9500	5.0000	-5.123%	2	92	+55.000%
2025-07-30	5.3400	5.5000	5.2700	5.2700	-15.949%	4	90	+47.059%
2025-07-29	6.5500	7.0000	6.2700	6.2700	-35.026%	10	89	+23.604%
2025-07-24	9.8000	9.8000	9.6500	9.6500	-12.273%	2	91	-19.689%
2025-07-23	10.6000	11.0000	10.6000	11.0000	+8.588%	4	89	-29.545%
2025-07-22	10.2700	10.2800	10.1300	10.1300	+1.300%	5	87	-23.495%
2025-07-18	10.0000	10.0000	10.0000	10.0000	-1.478%	1	82	-22.500%
2025-07-17	9.8500	10.1500	9.8500	10.1500	-7.475%	2	81	-23.645%
2025-07-14	10.9700	10.9700	10.9700	10.9700	+9.700%	3	80	-29.353%
2025-07-09	9.5000	10.0000	9.5000	10.0000	-8.676%	3	80	-22.500%
2025-07-08	10.9500	10.9500	10.9500	10.9500	-0.455%	1	79	-29.224%
2025-07-07	11.0000	11.0000	11.0000	11.0000	-11.290%	1	78	-29.545%
2025-07-03	12.8500	12.8500	12.4000	12.4000	-3.727%	3	74	-37.500%
2025-07-02	12.9200	12.9200	12.8800	12.8800	-11.172%	2	74	-39.829%
2025-07-01	14.6000	14.6000	13.9800	14.5000	+10.687%	5	73	-46.552%
2025-06-30	12.5000	13.1000	12.5000	13.1000	+12.543%	4	77	-40.840%
2025-06-27	11.6400	11.6400	11.6400	11.6400	-2.594%	1	76	-33.419%
2025-06-26	11.9500	11.9500	11.9500	11.9500	+7.658%	1	75	-35.146%
2025-06-25	11.7200	11.7200	11.1000	11.1000	-2.632%	4	75	-30.180%
2025-06-24	11.9000	11.9000	11.4000	11.4000	-10.236%	2	72	-32.018%
2025-06-18	12.7000	12.7000	12.7000	12.7000	-6.618%	1	70	-38.976%
2025-06-17	13.6000	13.6000	13.6000	13.6000	-0.730%	1	70	-43.015%
2025-06-16	14.0000	14.0000	13.7000	13.7000	-9.868%	2	69	-43.431%
2025-06-13	15.2000	15.2000	15.2000	15.2000	0.000%	2	68	-49.013%
2025-06-12	15.2000	15.2000	15.2000	15.2000	+22.581%	1	68	-49.013%
2025-06-05	12.6000	12.6000	12.4000	12.4000	-11.047%	2	68	-37.500%
2025-06-02	13.8000	13.9400	13.8000	13.9400	-12.327%	95	66	-44.405%
2025-05-30	15.9000	15.9000	15.9000	15.9000	+20.000%	90	128	-51.258%
2025-05-27	13.2500	13.2500	13.2500	13.2500	-9.247%	1	83	-41.509%
2025-05-23	15.1900	15.1900	14.5000	14.6000	-21.251%	110	33	-46.918%
2025-05-20	18.3000	18.5400	18.3000	18.5400	-2.318%	3	33	-58.198%
2025-05-19	18.0000	19.7000	18.0000	18.9800	+19.899%	6	33	-59.168%
2025-05-16	15.0000	17.1500	14.3500	15.8300	+23.672%	42	31	-51.042%
2025-05-15	13.8000	13.8000	11.5800	12.8000	-15.900%	4	11	-39.453%
2025-05-14	15.0500	15.2200	14.9900	15.2200	+8.948%	3	10	-49.080%
2025-05-13	15.7600	15.7600	13.9700	13.9700	-46.720%	5	7	-44.524%
2025-05-09	26.2200	26.2200	26.2200	26.2200	-3.283%	4	5	-70.442%
2025-05-08	27.1100	27.1100	27.1100	27.1100	-12.265%	1	3	-71.413%
2025-04-29	30.9000	30.9000	30.9000	30.9000	-4.571%	1	2	-74.919%
2025-04-28	32.3800	32.3800	32.3800	32.3800	+7.933%	1	2	-76.065%
2025-04-25	30.0000	30.0000	30.0000	30.0000	-9.910%	2	1	-74.167%
2025-04-24	33.3000	33.3000	33.3000	33.3000	0.000%	1	1	-76.727%