Dark

UNH20270617C630
UNH Jun 17 2027 630.00 Call (UNH270617C00630000)
option OPRA

EOD

Aug 5, 2026

5.50-1.257%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.5000	5.5000	5.5000	5.5000	-1.257%	2	237	0.000%
2026-08-03	5.3900	5.5700	5.3900	5.5700	+1.642%	6	237	-1.257%
2026-07-31	6.3200	6.3500	5.4800	5.4800	-21.037%	3	238	+0.365%
2026-07-28	6.9400	6.9400	6.9400	6.9400	-2.254%	1	237	-20.749%
2026-07-24	7.1000	7.1000	7.1000	7.1000	-24.468%	1	238	-22.535%
2026-07-17	9.4000	9.4000	9.4000	9.4000	+16.770%	8	237	-41.489%
2026-07-10	8.3500	8.3500	8.0500	8.0500	-17.010%	4	245	-31.677%
2026-07-09	9.5700	9.7000	9.5700	9.7000	-2.513%	4	245	-43.299%
2026-07-01	10.0000	10.0000	9.7900	9.9500	+14.499%	54	246	-44.724%
2026-06-30	9.2400	9.2400	8.6900	8.6900	-0.912%	2	299	-36.709%
2026-06-29	9.4900	9.4900	8.7700	8.7700	-18.946%	3	299	-37.286%
2026-06-26	10.3000	10.8200	9.3200	10.8200	+26.846%	41	297	-49.168%
2026-06-15	8.5300	8.5300	8.5300	8.5300	-8.280%	1	306	-35.522%
2026-06-09	9.3000	9.3000	9.3000	9.3000	+72.222%	2	306	-40.860%
2026-05-29	5.4000	5.4000	5.4000	5.4000	-19.403%	1	306	+1.852%
2026-05-19	6.7000	6.7000	6.7000	6.7000	-8.470%	6	306	-17.910%
2026-05-15	7.3200	7.3200	7.3200	7.3200	-6.154%	72	306	-24.863%
2026-05-13	6.2000	7.8000	6.2000	7.8000	+14.706%	2	247	-29.487%
2026-05-12	6.0000	6.9000	6.0000	6.8000	+100.000%	56	254	-19.118%
2026-05-04	3.4000	3.4000	3.4000	3.4000	+10.032%	1	254	+61.765%
2026-04-27	3.0900	3.0900	3.0900	3.0900	-6.928%	1	255	+77.994%
2026-04-24	3.3200	3.3200	3.3200	3.3200	+3.750%	4	255	+65.663%
2026-04-22	3.0500	3.4500	3.0500	3.2000	+21.212%	6	259	+71.875%
2026-04-21	2.8000	2.8000	2.6400	2.6400	+26.316%	5	253	+108.333%
2026-04-17	2.0900	2.0900	2.0900	2.0900	+11.170%	1	253	+163.158%
2026-04-16	1.8800	1.8800	1.8500	1.8800	+6.818%	21	252	+192.553%
2026-04-15	2.1100	2.4600	1.7600	1.7600	-12.000%	80	242	+212.500%
2026-03-17	2.1900	2.1900	2.0000	2.0000	-1.478%	2	215	+175.000%
2026-03-13	2.1300	2.1300	1.9000	2.0300	-7.727%	54	214	+170.936%
2026-03-12	2.2000	2.2000	2.2000	2.2000	-13.725%	1	177	+150.000%
2026-03-09	2.5500	2.5500	2.5500	2.5500	-17.742%	1	177	+115.686%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+29.167%	4	177	+77.419%
2026-02-24	2.3500	2.4000	2.3500	2.4000	-13.043%	4	177	+129.167%
2026-02-10	2.7600	2.7600	2.7600	2.7600	+3.371%	4	173	+99.275%
2026-02-09	2.6700	2.6700	2.6700	2.6700	-27.642%	1	173	+105.993%
2026-01-30	3.6900	3.6900	3.6900	3.6900	+8.529%	22	173	+49.051%
2026-01-27	4.5000	4.5000	3.4000	3.4000	-48.485%	5	195	+61.765%
2026-01-26	6.6000	6.6000	6.6000	6.6000	-1.345%	1	191	-16.667%
2026-01-22	6.8200	6.8200	6.6900	6.6900	+5.354%	2	190	-17.788%
2025-12-31	6.3500	6.3500	6.3500	6.3500	-1.550%	10	187	-13.386%
2025-12-29	6.4500	6.4500	6.4500	6.4500	-25.261%	2	187	-14.729%
2025-12-11	8.5200	8.7300	8.5000	8.6300	+19.034%	10	189	-36.269%
2025-11-21	7.2500	7.2500	7.2500	7.2500	+2.401%	2	189	-24.138%
2025-11-19	7.0800	7.0800	7.0800	7.0800	+1.871%	4	190	-22.316%
2025-11-18	6.9800	7.0100	6.9500	6.9500	-20.389%	10	190	-20.863%
2025-11-14	9.0900	9.0900	8.6200	8.7300	-16.619%	12	190	-36.999%
2025-11-12	10.4700	10.4700	10.4700	10.4700	+10.794%	15	199	-47.469%
2025-11-11	9.4500	9.4500	9.4500	9.4500	+9.122%	5	180	-41.799%
2025-11-07	9.0000	9.0000	8.6600	8.6600	-17.524%	32	180	-36.490%
2025-11-06	10.4000	10.5000	10.0000	10.5000	-9.561%	44	180	-47.619%
2025-11-03	10.9500	11.6100	10.9500	11.6100	-11.374%	20	146	-52.627%
2025-10-27	13.1000	13.1000	13.1000	13.1000	+0.769%	1	147	-58.015%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-9.281%	6	147	-57.692%
2025-10-10	14.3300	14.3300	14.3300	14.3300	-16.928%	2	147	-61.619%
2025-10-09	17.0000	17.2500	17.0000	17.2500	+24.012%	2	149	-68.116%
2025-10-07	14.0000	14.0000	13.9100	13.9100	+9.098%	2	149	-60.460%
2025-10-06	12.7500	12.7500	12.7500	12.7500	+20.853%	1	149	-56.863%
2025-09-30	10.5200	10.5500	10.5200	10.5500	+0.764%	6	150	-47.867%
2025-09-29	10.4900	10.4900	10.4700	10.4700	+19.657%	6	153	-47.469%
2025-09-23	10.5700	10.5700	8.7500	8.7500	-6.915%	3	157	-37.143%
2025-09-22	9.3000	9.5000	9.0500	9.4000	+1.075%	19	157	-41.489%
2025-09-19	9.3000	9.3000	9.3000	9.3000	+3.333%	2	155	-40.860%
2025-09-17	9.0000	9.0000	9.0000	9.0000	-18.182%	1	157	-38.889%
2025-09-11	10.5000	11.0000	10.5000	11.0000	+6.796%	31	157	-50.000%
2025-09-09	8.6000	10.3000	8.6000	10.3000	+53.731%	6	128	-46.602%
2025-09-03	6.7000	6.7000	6.7000	6.7000	+2.290%	1	131	-17.910%
2025-08-28	7.5000	7.5000	6.5500	6.5500	-12.667%	48	131	-16.031%
2025-08-26	7.3000	7.5600	7.2500	7.5000	+6.232%	7	85	-26.667%
2025-08-21	6.5000	7.2000	6.5000	7.0600	+9.457%	3	86	-22.096%
2025-08-20	6.4500	6.4500	6.4500	6.4500	-12.838%	2	87	-14.729%
2025-08-19	7.4000	7.4000	7.2600	7.4000	-10.843%	6	85	-25.676%
2025-08-18	8.1500	8.5500	8.1500	8.3000	+2.850%	5	79	-33.735%
2025-08-15	8.4000	8.4000	7.3000	8.0700	+46.727%	4	80	-31.846%
2025-08-14	5.5000	5.5000	5.5000	5.5000	-0.181%	1	80	0.000%
2025-08-13	5.0000	5.5100	5.0000	5.5100	+23.820%	2	80	-0.181%
2025-08-12	5.5500	5.5500	4.2000	4.4500	+8.537%	5	81	+23.596%
2025-08-11	4.1000	4.1000	4.1000	4.1000	+7.050%	1	83	+34.146%
2025-08-08	3.6500	3.8300	3.6500	3.8300	+6.389%	2	84	+43.603%
2025-08-06	3.6000	3.6000	3.6000	3.6000	-4.000%	1	83	+52.778%
2025-08-05	3.7500	3.9000	3.7500	3.7500	+9.329%	21	83	+46.667%
2025-08-04	3.6200	3.7900	3.4300	3.4300	-9.737%	63	93	+60.350%
2025-07-31	3.9000	3.9000	3.8000	3.8000	-11.833%	19	88	+44.737%
2025-07-30	4.4300	4.7200	4.0500	4.3100	-7.709%	31	91	+27.610%
2025-07-29	4.6900	5.6500	4.6700	4.6700	-43.870%	9	83	+17.773%
2025-07-28	8.3300	8.3300	8.3200	8.3200	-2.462%	14	80	-33.894%
2025-07-23	8.4400	8.5300	8.4400	8.5300	+10.065%	10	66	-35.522%
2025-07-21	7.6800	7.7600	7.6800	7.7500	-0.768%	6	60	-29.032%
2025-07-18	7.8100	7.8100	7.8100	7.8100	-0.383%	1	56	-29.577%
2025-07-15	7.8400	7.8400	7.8400	7.8400	+1.818%	2	57	-29.847%
2025-07-09	7.7000	7.7000	7.7000	7.7000	-31.250%	8	55	-28.571%
2025-07-02	11.2000	11.2000	11.2000	11.2000	+0.448%	1	59	-50.893%
2025-07-01	11.1500	11.1500	11.1500	11.1500	+7.006%	4	59	-50.673%
2025-06-30	10.4200	10.4200	10.4200	10.4200	-8.916%	2	55	-47.217%
2025-06-18	11.6500	11.6500	11.4400	11.4400	-4.904%	8	56	-51.923%
2025-06-12	12.0300	12.0300	12.0300	12.0300	-9.752%	2	56	-54.281%
2025-06-11	13.3300	13.3300	13.3300	13.3300	+14.914%	5	56	-58.740%
2025-06-09	11.6000	11.6000	11.6000	11.6000	+17.528%	1	51	-52.586%
2025-06-05	10.0000	10.0000	9.8700	9.8700	-19.429%	10	51	-44.276%
2025-05-30	13.0000	13.0000	12.2500	12.2500	+0.164%	12	46	-55.102%
2025-05-29	11.9000	12.3800	11.9000	12.2300	-1.925%	21	41	-55.029%
2025-05-28	12.3000	13.7000	12.3000	12.4700	+13.881%	9	41	-55.894%
2025-05-27	10.1400	10.9500	10.1400	10.9500	-5.603%	2	41	-49.772%
2025-05-23	11.2000	11.6500	11.2000	11.6000	-9.375%	16	38	-52.586%
2025-05-22	12.5000	12.8000	12.5000	12.8000	-13.514%	21	38	-57.031%
2025-05-20	14.8000	14.8000	14.8000	14.8000	-4.823%	9	48	-62.838%
2025-05-19	15.0000	15.5500	15.0000	15.5500	+19.615%	14	57	-64.630%
2025-05-16	12.0000	14.0000	12.0000	13.0000	+14.035%	72	54	-57.692%
2025-05-15	10.0000	11.4500	9.5000	11.4000	-18.280%	9	21	-51.754%
2025-05-14	13.9500	13.9500	13.9500	13.9500	+11.600%	1	13	-60.573%
2025-05-13	14.3000	14.3000	12.5000	12.5000	-46.121%	11	13	-56.000%
2025-05-01	23.0500	23.2000	23.0500	23.2000	0.000%	2	2	-76.293%