Dark

UNH20270617C620
UNH Jun 17 2027 620.00 Call (UNH270617C00620000)
option OPRA

EOD

Aug 5, 2026

6.15-1.284%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.2200	6.2200	6.1500	6.1500	-1.284%	2	611	0.000%
2026-08-03	5.9900	6.2300	5.9900	6.2300	+1.631%	6	611	-1.284%
2026-07-31	7.1000	7.1000	6.1300	6.1300	-26.145%	3	606	+0.326%
2026-07-29	8.3000	8.3000	8.3000	8.3000	+2.723%	2	604	-25.904%
2026-07-28	8.0800	8.0800	8.0800	8.0800	+2.149%	1	602	-23.886%
2026-07-24	7.9100	7.9100	7.9100	7.9100	-18.454%	1	603	-22.250%
2026-07-21	9.9500	9.9500	9.7000	9.7000	+3.191%	2	602	-36.598%
2026-07-16	14.3600	14.3700	9.4000	9.4000	+11.905%	8	603	-34.574%
2026-07-15	8.4000	8.4000	8.4000	8.4000	-7.692%	1	600	-26.786%
2026-07-10	9.1000	9.1000	9.1000	9.1000	-12.077%	4	599	-32.418%
2026-07-09	10.8000	10.8000	10.3500	10.3500	+0.485%	32	597	-40.580%
2026-07-08	10.3000	10.3000	10.3000	10.3000	+8.535%	5	565	-40.291%
2026-06-30	10.0900	10.0900	9.4900	9.4900	-1.760%	2	565	-35.195%
2026-06-29	10.3900	10.3900	9.6600	9.6600	-17.997%	6	563	-36.335%
2026-06-26	10.1500	11.7800	10.0500	11.7800	+38.588%	14	559	-47.793%
2026-06-23	8.4000	8.5000	8.1000	8.5000	-20.561%	14	556	-27.647%
2026-06-09	10.5500	10.7000	10.5500	10.7000	+8.629%	2	562	-42.523%
2026-06-08	9.8500	9.8500	9.8500	9.8500	+1.756%	407	562	-37.563%
2026-06-05	9.4000	9.6800	9.3600	9.6800	+48.923%	19	163	-36.467%
2026-05-21	6.5000	6.5000	6.5000	6.5000	-14.248%	3	169	-5.385%
2026-05-18	7.5800	7.5800	7.5800	7.5800	-11.860%	8	169	-18.865%
2026-05-13	8.6000	8.6000	8.6000	8.6000	+32.308%	10	177	-28.488%
2026-05-12	6.5000	6.5000	6.5000	6.5000	+18.182%	25	177	-5.385%
2026-05-11	5.3100	5.5000	5.3100	5.5000	+64.179%	6	177	+11.818%
2026-04-29	3.3500	3.3500	3.3500	3.3500	-20.991%	1	175	+83.582%
2026-04-28	4.4000	4.5000	4.2000	4.2400	+16.164%	92	176	+45.047%
2026-04-22	3.6500	3.6500	3.6400	3.6500	+21.667%	20	215	+68.493%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+33.333%	1	215	+105.000%
2026-04-15	2.2500	2.2500	2.2500	2.2500	-2.174%	4	215	+173.333%
2026-04-07	2.4200	2.4200	2.2100	2.3000	+58.621%	3	219	+167.391%
2026-04-06	1.4500	1.4500	1.4500	1.4500	-27.500%	2	219	+324.138%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+36.054%	2	219	+207.500%
2026-03-27	1.4700	1.4700	1.4700	1.4700	-25.000%	1	219	+318.367%
2026-03-20	2.1300	2.1300	1.9400	1.9600	-4.854%	34	219	+213.776%
2026-03-19	2.1800	2.1800	2.0400	2.0600	-20.155%	41	190	+198.544%
2026-03-16	2.5800	2.5800	2.5800	2.5800	+10.256%	1	157	+138.372%
2026-03-13	2.3300	2.3400	2.3300	2.3400	-24.516%	4	157	+162.821%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+14.391%	1	157	+98.387%
2026-02-05	2.7100	2.7100	2.7100	2.7100	-9.667%	1	157	+126.937%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-16.667%	1	157	+105.000%
2026-01-27	3.3200	4.0000	3.3200	3.6000	-52.000%	3	158	+70.833%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-6.250%	5	156	-18.000%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+24.031%	3	164	-23.125%
2025-12-22	6.4500	6.4500	6.4500	6.4500	-11.401%	4	164	-4.651%
2025-12-19	7.3000	7.3500	7.2800	7.2800	-16.800%	16	160	-15.522%
2025-12-15	8.7500	8.7500	8.7500	8.7500	+5.422%	1	167	-29.714%
2025-12-04	8.2500	8.3000	8.2500	8.3000	+12.925%	10	168	-25.904%
2025-11-19	7.3500	7.3500	7.3500	7.3500	-28.986%	1	168	-16.327%
2025-11-13	10.3500	10.3500	10.3500	10.3500	-13.025%	1	167	-40.580%
2025-11-12	11.9000	11.9000	11.9000	11.9000	-0.585%	1	167	-48.319%
2025-11-03	11.6500	11.9700	11.6500	11.9700	-4.240%	124	153	-48.622%
2025-10-29	12.5000	12.5000	12.5000	12.5000	-10.714%	6	153	-50.800%
2025-10-28	14.0000	14.0000	14.0000	14.0000	0.000%	1	159	-56.071%
2025-10-27	14.0000	14.0000	14.0000	14.0000	-4.241%	1	160	-56.071%
2025-10-20	14.6200	14.6200	14.6200	14.6200	-0.881%	1	160	-57.934%
2025-10-17	14.7500	14.7500	14.7500	14.7500	-0.673%	1	160	-58.305%
2025-10-16	13.8000	14.8500	13.8000	14.8500	-9.174%	2	160	-58.586%
2025-10-08	16.3500	16.3500	16.3500	16.3500	+14.737%	1	161	-62.385%
2025-10-06	14.2500	14.2500	14.2500	14.2500	+2.224%	1	161	-56.842%
2025-10-03	13.9400	13.9400	13.9400	13.9400	+13.333%	2	161	-55.882%
2025-10-02	12.3000	12.3000	12.3000	12.3000	+13.364%	2	162	-50.000%
2025-10-01	10.8500	10.8500	10.8500	10.8500	-3.211%	2	164	-43.318%
2025-09-30	11.1900	11.2100	11.1900	11.2100	-5.000%	11	165	-45.138%
2025-09-24	11.8000	11.8000	11.8000	11.8000	+19.192%	1	174	-47.881%
2025-09-22	9.7000	10.0000	9.3300	9.9000	0.000%	27	174	-37.879%
2025-09-19	9.9000	9.9000	9.9000	9.9000	+10.000%	2	159	-37.879%
2025-09-18	9.0000	9.0000	9.0000	9.0000	-8.163%	2	157	-31.667%
2025-09-17	9.8000	9.8000	9.8000	9.8000	-7.109%	2	157	-37.245%
2025-09-15	10.5500	10.5500	10.5500	10.5500	0.000%	2	155	-41.706%
2025-09-10	9.9000	10.5500	9.9000	10.5500	-2.765%	11	155	-41.706%
2025-09-09	10.0000	10.8500	10.0000	10.8500	+38.217%	6	155	-43.318%
2025-09-08	7.8500	7.8500	7.8500	7.8500	-1.875%	5	158	-21.656%
2025-08-28	8.0000	8.0000	8.0000	8.0000	+2.564%	2	163	-23.125%
2025-08-26	7.5000	7.9400	7.5000	7.8000	-0.637%	11	163	-21.154%
2025-08-15	7.2500	7.8500	7.2500	7.8500	+29.752%	18	164	-21.656%
2025-08-13	5.5000	6.0500	5.5000	6.0500	+22.718%	3	167	+1.653%
2025-08-11	4.1100	4.9300	4.1100	4.9300	+27.390%	3	166	+24.746%
2025-08-08	3.8700	3.8700	3.8700	3.8700	+29.000%	1	166	+58.915%
2025-08-07	3.0000	3.0000	3.0000	3.0000	-21.053%	1	166	+105.000%
2025-08-05	4.0000	4.0000	3.6800	3.8000	+5.556%	9	167	+61.842%
2025-08-04	3.9500	4.0000	3.6000	3.6000	-8.861%	3	170	+70.833%
2025-08-01	4.1500	4.1500	3.9500	3.9500	-5.276%	2	169	+55.696%
2025-07-31	4.2600	4.2600	4.0300	4.1700	-6.292%	9	167	+47.482%
2025-07-30	5.1700	5.1700	4.4500	4.4500	-15.399%	11	165	+38.202%
2025-07-29	5.2600	5.2600	5.2600	5.2600	-33.586%	1	166	+16.920%
2025-07-28	8.0000	8.0000	7.9200	7.9200	-6.933%	5	165	-22.348%
2025-07-25	8.5100	8.5100	8.5100	8.5100	-7.500%	1	163	-27.732%
2025-07-23	9.2000	9.2000	9.2000	9.2000	+6.358%	13	170	-33.152%
2025-07-21	8.6500	8.6500	8.6500	8.6500	-1.143%	1	158	-28.902%
2025-07-17	8.7500	8.7500	8.7500	8.7500	-6.915%	3	158	-29.714%
2025-07-11	8.7500	9.4000	8.7500	9.4000	-25.692%	3	155	-34.574%
2025-07-01	12.6500	12.6500	12.6500	12.6500	+13.555%	1	152	-51.383%
2025-06-30	11.1000	11.1400	11.0000	11.1400	+17.263%	4	152	-44.794%
2025-06-25	9.5000	9.5000	9.5000	9.5000	+0.529%	1	150	-35.263%
2025-06-23	9.4500	9.4500	9.4500	9.4500	-17.826%	5	149	-34.921%
2025-06-18	10.7000	11.5000	10.7000	11.5000	-6.122%	22	143	-46.522%
2025-06-17	12.2500	12.2500	12.2500	12.2500	+6.522%	1	143	-49.796%
2025-06-10	11.5000	11.5000	11.5000	11.5000	+1.770%	5	143	-46.522%
2025-06-09	11.3000	11.3000	11.3000	11.3000	-0.353%	5	138	-45.575%
2025-06-06	11.3600	11.3600	11.2000	11.3400	+13.400%	24	133	-45.767%
2025-06-05	10.0000	10.0000	10.0000	10.0000	-15.182%	1	130	-38.500%
2025-06-03	12.1000	12.1000	11.7900	11.7900	-11.353%	2	131	-47.837%
2025-06-02	13.3000	13.3000	13.3000	13.3000	+6.400%	5	130	-53.759%
2025-05-30	13.7500	13.7500	12.5000	12.5000	-3.846%	24	125	-50.800%
2025-05-29	12.6000	17.3000	12.6000	13.0000	-1.216%	5	115	-52.692%
2025-05-28	13.6400	13.6400	12.9700	13.1600	+19.854%	4	114	-53.267%
2025-05-27	11.1500	11.2500	10.9800	10.9800	-20.722%	8	113	-43.989%
2025-05-22	13.8500	13.8500	13.8500	13.8500	+0.362%	1	114	-55.596%
2025-05-21	14.0000	14.5500	13.8000	13.8000	-12.437%	10	113	-55.435%
2025-05-19	15.0000	15.8000	15.0000	15.7600	+18.407%	12	103	-60.977%
2025-05-16	13.2500	13.5000	12.5000	13.3100	+42.505%	22	93	-53.794%
2025-05-15	9.3400	9.3400	9.3400	9.3400	-34.179%	1	91	-34.154%
2025-05-14	14.3300	14.5000	14.1900	14.1900	+9.154%	3	90	-56.660%
2025-05-13	15.1000	15.1000	13.0000	13.0000	-43.231%	5	90	-52.692%
2025-05-12	22.9500	22.9500	22.2300	22.9000	-12.261%	27	85	-73.144%
2025-04-30	26.7100	27.3000	26.1000	26.1000	0.000%	62	60	-76.437%