Dark

UNH20270617C640
UNH Jun 17 2027 640.00 Call (UNH270617C00640000)
option OPRA

EOD

Jul 29, 2026

6.75-5.594%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.7500	6.7500	6.7500	6.7500	-5.594%	5	226	0.000%
2026-07-28	7.1600	7.1600	7.1500	7.1500	-14.881%	10	221	-5.594%
2026-07-21	8.4500	8.4500	8.4000	8.4000	+15.068%	10	231	-19.643%
2026-07-20	7.3000	7.3000	7.3000	7.3000	-16.571%	3	241	-7.534%
2026-07-17	8.7500	8.7500	8.7500	8.7500	-20.455%	1	239	-22.857%
2026-07-16	11.0000	11.0000	11.0000	11.0000	+31.737%	1	239	-38.636%
2026-07-13	8.3500	8.3500	8.3500	8.3500	-4.571%	9	239	-19.162%
2026-07-09	8.7500	8.7500	8.7500	8.7500	+12.179%	2	239	-22.857%
2026-06-29	7.8000	7.8000	7.8000	7.8000	-11.864%	13	239	-13.462%
2026-06-26	8.7700	8.8500	8.7300	8.8500	+22.069%	3	233	-23.729%
2026-06-23	7.2500	7.2500	7.2500	7.2500	-6.452%	5	234	-6.897%
2026-06-11	7.7500	7.7500	7.7500	7.7500	-7.186%	5	229	-12.903%
2026-06-10	8.2500	8.3500	8.2500	8.3500	-1.765%	10	234	-19.162%
2026-06-09	8.3500	8.5000	8.3500	8.5000	+10.390%	6	239	-20.588%
2026-06-05	7.7000	7.7000	7.7000	7.7000	+47.510%	1	242	-12.338%
2026-05-28	5.2200	5.2200	5.2200	5.2200	-2.430%	16	242	+29.310%
2026-05-21	5.5000	5.5000	5.3500	5.3500	-17.311%	21	226	+26.168%
2026-05-15	6.9100	6.9100	6.4700	6.4700	-13.733%	29	215	+4.328%
2026-05-13	7.5000	7.5000	7.5000	7.5000	+57.895%	1	196	-10.000%
2026-05-12	4.8000	4.8000	4.7500	4.7500	+39.706%	2	199	+42.105%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+3.030%	4	199	+98.529%
2026-04-30	3.3800	3.3800	3.3000	3.3000	-2.941%	36	199	+104.545%
2026-04-29	3.4000	3.4000	3.4000	3.4000	+4.615%	1	198	+98.529%
2026-04-28	3.4000	3.4700	3.1400	3.2500	+19.926%	104	197	+107.692%
2026-04-24	2.9000	2.9000	2.7100	2.7100	+1.498%	2	217	+149.077%
2026-04-21	2.8500	2.8500	2.6700	2.6700	+33.500%	21	218	+152.809%
2026-04-17	2.1000	2.1300	2.0000	2.0000	+17.647%	37	239	+237.500%
2026-04-13	1.7000	1.7000	1.7000	1.7000	-0.585%	2	236	+297.059%
2026-04-08	1.7100	1.7100	1.7100	1.7100	-18.182%	1	236	+294.737%
2026-04-07	2.1300	2.1700	1.8900	2.0900	+67.200%	16	236	+222.967%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-28.571%	1	233	+440.000%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-5.914%	2	234	+285.714%
2026-03-20	1.8600	1.8600	1.8600	1.8600	-17.333%	1	232	+262.903%
2026-03-17	2.2500	2.2500	2.2500	2.2500	+0.446%	1	231	+200.000%
2026-03-16	2.2400	2.2400	2.2400	2.2400	+12.563%	3	230	+201.339%
2026-03-12	1.9500	2.0000	1.6900	1.9900	-19.758%	64	230	+239.196%
2026-03-06	2.4800	2.4800	2.4800	2.4800	-17.333%	10	228	+172.177%
2026-02-27	3.0000	3.0000	3.0000	3.0000	-21.260%	1	238	+125.000%
2026-02-26	3.8100	3.8100	3.8100	3.8100	+52.400%	4	238	+77.165%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-19.355%	1	238	+170.000%
2026-02-13	3.1000	3.1000	3.1000	3.1000	+23.016%	1	236	+117.742%
2026-02-10	2.5200	2.5200	2.5200	2.5200	-4.906%	1	236	+167.857%
2026-02-09	2.6500	2.6500	2.6500	2.6500	+1.923%	1	237	+154.717%
2026-02-06	2.6000	2.6000	2.6000	2.6000	-18.750%	2	237	+159.615%
2026-02-02	2.6000	3.2000	2.6000	3.2000	+8.108%	28	236	+110.938%
2026-01-30	2.9600	2.9600	2.9600	2.9600	-17.778%	1	236	+128.041%
2026-01-28	3.7000	3.7000	3.6000	3.6000	+12.500%	3	235	+87.500%
2026-01-27	2.5000	3.3000	2.4000	3.2000	-50.769%	9	232	+110.938%
2026-01-23	6.2500	6.5000	6.2500	6.5000	+15.044%	2	227	+3.846%
2026-01-20	5.6500	5.6500	5.6500	5.6500	-23.442%	1	228	+19.469%
2026-01-06	7.3800	7.3800	7.3800	7.3800	+1.793%	2	228	-8.537%
2026-01-05	7.2500	7.2500	7.2500	7.2500	+23.932%	1	227	-6.897%
2025-12-29	5.7500	6.1500	5.7500	5.8500	-12.687%	14	227	+15.385%
2025-12-16	6.7000	6.7000	6.7000	6.7000	-18.293%	1	228	+0.746%
2025-12-12	8.2000	8.2000	8.2000	8.2000	+3.535%	2	227	-17.683%
2025-12-11	8.3300	8.3500	7.9200	7.9200	+7.755%	14	229	-14.773%
2025-12-04	7.3600	7.3600	7.3500	7.3500	-5.161%	2	228	-8.163%
2025-11-26	7.4000	7.7500	7.4000	7.7500	+6.897%	28	242	-12.903%
2025-11-25	7.2500	7.2500	7.2500	7.2500	+45.000%	1	242	-6.897%
2025-11-21	5.0000	5.0000	5.0000	5.0000	-21.753%	1	242	+35.000%
2025-11-20	6.3900	6.3900	6.3900	6.3900	-8.714%	6	243	+5.634%
2025-11-19	7.0000	7.0000	7.0000	7.0000	-5.405%	1	243	-3.571%
2025-11-18	7.4000	7.4000	7.4000	7.4000	-11.377%	1	242	-8.784%
2025-11-10	9.2000	9.2000	8.3500	8.3500	-7.222%	15	241	-19.162%
2025-11-05	10.0000	10.2000	9.0000	9.0000	-10.000%	15	246	-25.000%
2025-11-03	10.4500	10.9500	10.0000	10.0000	-4.123%	8	260	-32.500%
2025-10-30	10.4000	10.4500	10.2500	10.4300	-11.983%	13	260	-35.283%
2025-10-29	11.9500	11.9500	11.8500	11.8500	+9.722%	2	260	-43.038%
2025-10-28	14.0000	14.3500	10.8000	10.8000	-18.491%	4	259	-37.500%
2025-10-27	13.4000	13.4000	13.2500	13.2500	+4.413%	2	263	-49.057%
2025-10-23	12.6900	12.6900	12.6900	12.6900	-11.875%	1	263	-46.809%
2025-10-20	14.4000	14.4000	14.4000	14.4000	+16.129%	1	263	-53.125%
2025-10-16	12.4000	12.4000	12.4000	12.4000	-8.148%	1	263	-45.565%
2025-10-14	13.5000	13.5000	13.5000	13.5000	+3.053%	2	262	-50.000%
2025-10-13	13.1000	13.1000	13.1000	13.1000	+3.968%	1	262	-48.473%
2025-10-10	12.6000	12.6000	12.6000	12.6000	-11.826%	1	261	-46.429%
2025-10-08	14.5000	14.5000	14.2900	14.2900	+15.896%	2	261	-52.764%
2025-10-06	12.3300	12.3300	12.3300	12.3300	0.000%	3	262	-45.255%
2025-10-03	12.3300	12.3300	12.3300	12.3300	+10.981%	1	259	-45.255%
2025-10-02	11.1100	11.1100	11.1100	11.1100	+11.658%	2	259	-39.244%
2025-10-01	9.7200	9.9500	9.7200	9.9500	-1.485%	2	260	-32.161%
2025-09-30	10.1000	10.1000	10.1000	10.1000	+0.899%	5	260	-33.168%
2025-09-26	10.1500	10.1500	10.0100	10.0100	-0.793%	10	260	-32.567%
2025-09-25	10.0900	10.0900	10.0900	10.0900	-3.905%	1	252	-33.102%
2025-09-24	10.3000	10.5000	10.0500	10.5000	+16.022%	5	252	-35.714%
2025-09-22	8.9000	9.0500	8.8000	9.0500	+5.233%	14	251	-25.414%
2025-09-19	8.6000	8.6000	8.6000	8.6000	-3.803%	1	252	-21.512%
2025-09-18	8.9400	8.9400	8.9400	8.9400	-6.387%	1	252	-24.497%
2025-09-17	9.5500	9.5500	9.5500	9.5500	+8.523%	1	252	-29.319%
2025-09-16	8.8000	8.8000	8.8000	8.8000	+2.326%	1	251	-23.295%
2025-09-15	8.6000	8.6000	8.6000	8.6000	-13.568%	1	252	-21.512%
2025-09-12	9.9500	9.9500	9.9500	9.9500	-1.485%	1	252	-32.161%
2025-09-11	10.0500	10.5500	10.0500	10.1000	+9.189%	10	252	-33.168%
2025-09-10	9.2500	9.2500	9.2500	9.2500	-3.946%	1	254	-27.027%
2025-09-09	9.3000	9.6300	9.3000	9.6300	+55.323%	2	255	-29.907%
2025-09-03	6.2000	6.2000	6.2000	6.2000	-5.344%	1	255	+8.871%
2025-09-02	6.5500	6.5500	6.5500	6.5500	+2.344%	10	255	+3.053%
2025-08-29	6.4000	6.4000	6.4000	6.4000	+4.918%	2	265	+5.469%
2025-08-28	6.1000	6.1000	6.1000	6.1000	-5.573%	1	265	+10.656%
2025-08-27	6.3900	6.6000	6.1800	6.4600	+0.937%	48	264	+4.489%
2025-08-26	7.0300	7.4200	6.4000	6.4000	-7.246%	588	240	+5.469%
2025-08-25	6.9000	6.9000	6.9000	6.9000	-1.429%	2	212	-2.174%
2025-08-22	7.0000	7.1000	7.0000	7.0000	+6.870%	64	211	-3.571%
2025-08-21	6.6000	7.0200	6.5200	6.5500	+4.800%	126	203	+3.053%
2025-08-20	6.2500	6.2500	6.2500	6.2500	-10.714%	30	189	+8.000%
2025-08-19	6.6000	7.0000	6.6000	7.0000	+1.744%	4	159	-3.571%
2025-08-15	6.8000	7.8000	6.8000	6.8800	+29.811%	5	161	-1.890%
2025-08-14	5.3000	5.3000	5.3000	5.3000	0.000%	2	166	+27.358%
2025-08-13	5.2000	5.3000	5.1500	5.3000	+28.329%	10	168	+27.358%
2025-08-12	4.1300	4.1300	4.1300	4.1300	+16.338%	1	161	+63.438%
2025-08-07	3.3000	3.5500	3.0000	3.5500	-3.533%	6	160	+90.141%
2025-08-06	3.6800	3.6800	3.6800	3.6800	-8.911%	1	154	+83.424%
2025-08-05	3.3700	4.0500	3.3700	4.0400	+19.174%	6	154	+67.079%
2025-08-01	3.4000	3.4000	3.3900	3.3900	-9.600%	3	148	+99.115%
2025-07-31	3.8500	3.8500	3.5900	3.7500	-0.531%	15	146	+80.000%
2025-07-30	4.5000	4.5000	3.7700	3.7700	-21.458%	6	133	+79.045%
2025-07-29	5.7000	5.7000	4.7500	4.8000	-34.247%	39	127	+40.625%
2025-07-28	7.1000	8.0000	7.1000	7.3000	-5.195%	8	90	-7.534%
2025-07-24	8.0000	8.4500	7.7000	7.7000	-9.412%	11	94	-12.338%
2025-07-23	8.5000	8.5000	8.5000	8.5000	+12.583%	3	83	-20.588%
2025-07-21	8.2900	8.2900	7.5500	7.5500	0.000%	5	86	-10.596%
2025-07-18	7.4800	7.5500	7.4800	7.5500	-4.309%	4	89	-10.596%
2025-07-17	7.8900	7.8900	7.8900	7.8900	-2.351%	2	88	-14.449%
2025-07-16	8.0800	8.0800	8.0800	8.0800	+2.278%	1	86	-16.460%
2025-07-15	7.9000	7.9000	7.9000	7.9000	-1.250%	2	87	-14.557%
2025-07-14	8.0000	8.0000	8.0000	8.0000	+2.564%	3	87	-15.625%
2025-07-11	7.8900	7.9300	7.8000	7.8000	-2.500%	4	84	-13.462%
2025-07-10	8.0000	8.0000	8.0000	8.0000	-5.882%	1	83	-15.625%
2025-07-07	8.5000	8.5000	8.5000	8.5000	-19.355%	1	84	-20.588%
2025-07-02	10.5400	10.5400	10.5400	10.5400	-6.726%	1	83	-35.958%
2025-07-01	11.0300	11.3000	11.0300	11.3000	+31.855%	11	84	-40.265%
2025-06-26	8.5700	8.5700	8.5700	8.5700	+2.758%	1	77	-21.237%
2025-06-25	8.3400	8.3400	8.3400	8.3400	-0.714%	1	78	-19.065%
2025-06-23	8.4000	8.4000	8.4000	8.4000	-26.957%	1	78	-19.643%
2025-06-17	11.5000	11.5000	11.5000	11.5000	-5.660%	1	78	-41.304%
2025-06-11	11.2500	12.1900	11.2500	12.1900	+20.455%	6	79	-44.627%
2025-06-09	10.1200	10.1200	10.1200	10.1200	+3.476%	1	74	-33.300%
2025-06-06	9.7800	9.7800	9.7800	9.7800	+20.295%	10	73	-30.982%
2025-06-05	8.1300	8.1300	8.1300	8.1300	-32.810%	5	68	-16.974%
2025-06-02	12.9000	12.9000	12.0000	12.1000	+3.596%	8	63	-44.215%
2025-05-30	13.4200	13.4200	11.6800	11.6800	+3.546%	20	57	-42.209%
2025-05-29	11.2800	11.2800	11.2800	11.2800	-3.176%	1	49	-40.160%
2025-05-28	11.6500	11.6500	11.6500	11.6500	+0.866%	5	48	-42.060%
2025-05-22	11.6000	11.6000	11.5500	11.5500	-5.714%	3	43	-41.558%
2025-05-21	13.1500	13.1500	11.9000	12.2500	-13.732%	12	42	-44.898%
2025-05-20	15.6500	15.6500	14.2000	14.2000	-5.333%	6	41	-52.465%
2025-05-19	14.0000	15.0000	14.0000	15.0000	+14.943%	21	35	-55.000%
2025-05-16	13.0500	13.0500	13.0500	13.0500	+19.069%	2	16	-48.276%
2025-05-15	9.0000	10.9600	9.0000	10.9600	-8.285%	2	15	-38.412%
2025-05-13	13.0000	13.8000	11.9500	11.9500	-42.548%	8	14	-43.515%
2025-05-12	20.2500	20.8000	20.2500	20.8000	+1.761%	2	10	-67.548%
2025-05-08	20.4500	20.4500	20.4400	20.4400	+2.972%	2	8	-66.977%
2025-05-07	19.8500	19.8500	19.8500	19.8500	-9.361%	1	8	-65.995%
2025-05-06	21.9000	21.9000	21.9000	21.9000	0.000%	1	7	-69.178%
2025-05-01	22.3900	22.3900	21.9000	21.9000	-6.009%	2	6	-69.178%
2025-04-29	23.7100	23.7100	23.3000	23.3000	-0.342%	3	4	-71.030%
2025-04-28	23.5500	23.5500	23.3800	23.3800	0.000%	2	1	-71.129%