Dark

UNH20270917C400
UNH Sep 17 2027 400.00 Call (UNH270917C00400000)
option OPRA

EOD

Aug 5, 2026

67.95+1.645%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	60.4500	67.9500	60.4500	67.9500	+1.645%	2	209	0.000%
2026-08-04	64.9800	66.8500	63.8500	66.8500	-7.371%	126	207	+1.645%
2026-07-31	72.1700	72.1700	72.1700	72.1700	+0.306%	1	100	-5.847%
2026-07-28	71.9500	71.9500	71.9500	71.9500	-1.303%	1	99	-5.559%
2026-07-27	72.9000	72.9000	72.9000	72.9000	-3.380%	1	98	-6.790%
2026-07-23	77.1000	77.1000	75.4500	75.4500	-3.677%	5	97	-9.940%
2026-07-16	87.4400	87.4400	78.3300	78.3300	-1.534%	7	94	-13.252%
2026-07-14	79.5500	79.5500	79.5500	79.5500	-2.213%	1	88	-14.582%
2026-07-07	81.3500	81.3500	81.3500	81.3500	+7.223%	1	88	-16.472%
2026-06-29	77.0000	77.0000	75.8700	75.8700	+3.295%	7	89	-10.439%
2026-06-25	73.4500	73.4500	73.4500	73.4500	+4.081%	10	86	-7.488%
2026-06-22	70.5700	70.5700	70.5700	70.5700	-0.395%	2	93	-3.713%
2026-06-15	70.8500	70.8500	70.8500	70.8500	+3.355%	1	93	-4.093%
2026-06-12	68.5500	68.5500	68.5500	68.5500	-0.117%	1	93	-0.875%
2026-06-11	69.5300	69.5300	68.6300	68.6300	-4.786%	6	93	-0.991%
2026-06-09	72.2500	73.5000	72.0800	72.0800	+6.156%	16	99	-5.730%
2026-06-08	67.9000	67.9000	67.9000	67.9000	+2.879%	1	105	+0.074%
2026-06-05	67.9500	67.9500	66.0000	66.0000	+1.118%	2	104	+2.955%
2026-06-04	63.0900	65.2700	63.0900	65.2700	+16.554%	15	104	+4.106%
2026-06-03	56.0000	56.0000	56.0000	56.0000	+9.546%	1	116	+21.339%
2026-06-02	51.1200	51.1200	51.1200	51.1200	-5.421%	1	117	+32.923%
2026-06-01	54.0500	54.0500	54.0500	54.0500	+5.156%	1	117	+25.717%
2026-05-29	51.4000	51.4000	51.4000	51.4000	-3.637%	1	117	+32.198%
2026-05-28	53.3400	53.3400	53.3400	53.3400	-2.540%	5	116	+27.390%
2026-05-27	54.7300	54.7300	54.7300	54.7300	+4.646%	1	111	+24.155%
2026-05-26	51.5000	52.3000	51.1900	52.3000	-8.084%	14	110	+29.924%
2026-05-22	56.9700	57.7500	56.3600	56.9000	-2.652%	36	104	+19.420%
2026-05-20	58.8500	58.8500	58.4500	58.4500	-2.583%	3	86	+16.253%
2026-05-19	60.0000	60.0000	60.0000	60.0000	+3.986%	2	87	+13.250%
2026-05-18	57.0000	58.2500	57.0000	57.7000	-3.753%	3	87	+17.764%
2026-05-15	63.3000	63.3000	59.9500	59.9500	-9.167%	2	87	+13.344%
2026-05-14	63.8200	66.0000	63.8200	66.0000	-0.617%	32	87	+2.955%
2026-05-13	62.2200	68.0000	62.2200	66.4100	+5.212%	14	63	+2.319%
2026-05-12	53.9200	63.6300	53.9200	63.1200	+20.435%	26	63	+7.652%
2026-05-11	53.0100	53.0100	51.0000	52.4100	+6.265%	6	63	+29.651%
2026-05-08	47.3600	49.3200	47.3600	49.3200	+12.990%	4	47	+37.774%
2026-05-06	44.6200	44.6200	43.6500	43.6500	-4.276%	2	46	+55.670%
2026-05-04	45.3700	45.6000	45.3700	45.6000	-0.870%	2	46	+49.013%
2026-05-01	45.9000	46.1900	45.9000	46.0000	-1.709%	13	43	+47.717%
2026-04-30	43.5800	46.8000	43.5800	46.8000	+3.243%	3	43	+45.192%
2026-04-29	45.6700	45.6700	45.3300	45.3300	+2.533%	11	42	+49.901%
2026-04-28	43.0000	44.2100	43.0000	44.2100	+12.838%	11	32	+53.698%
2026-04-24	38.5100	40.6000	38.5100	39.1800	-2.050%	5	29	+73.430%
2026-04-23	40.0000	40.0000	40.0000	40.0000	+3.199%	1	28	+69.875%
2026-04-22	38.8100	38.8100	38.7600	38.7600	+5.757%	5	28	+75.310%
2026-04-21	39.0200	39.6600	36.4000	36.6500	+25.128%	6	28	+85.402%
2026-04-20	28.4500	29.2900	28.4500	29.2900	+4.050%	2	26	+131.990%
2026-04-17	28.1500	28.1500	28.1500	28.1500	+13.737%	2	25	+141.385%
2026-04-16	24.7500	24.7500	24.7500	24.7500	+3.992%	3	24	+174.545%
2026-04-15	23.8000	23.8000	23.8000	23.8000	+6.203%	1	27	+185.504%
2026-04-09	22.4100	22.4100	22.4100	22.4100	-11.563%	6	26	+203.213%
2026-04-07	23.0000	25.3400	23.0000	25.3400	+42.360%	7	28	+168.153%
2026-04-06	17.8000	17.8000	17.8000	17.8000	+9.944%	1	32	+281.742%
2026-04-02	16.2500	16.2500	16.1900	16.1900	+0.809%	2	34	+319.704%
2026-04-01	15.8700	16.0600	15.8700	16.0600	+13.498%	2	34	+323.101%
2026-03-31	14.1500	14.1500	14.1500	14.1500	+7.197%	1	34	+380.212%
2026-03-30	13.1000	13.2000	13.1000	13.2000	+1.538%	2	34	+414.773%
2026-03-27	13.0000	13.0000	13.0000	13.0000	-15.584%	3	34	+422.692%
2026-03-23	15.4600	15.4600	15.2500	15.4000	-17.647%	3	31	+341.234%
2026-03-19	18.7000	18.7000	18.7000	18.7000	-5.888%	1	31	+263.369%
2026-03-06	21.6500	21.6500	19.8700	19.8700	-5.110%	3	30	+241.973%
2026-03-04	21.6500	21.6500	20.6500	20.9400	-3.369%	6	32	+224.499%
2026-02-26	21.8000	21.8000	21.6700	21.6700	+6.225%	2	28	+213.567%
2026-02-25	20.4000	20.4000	20.4000	20.4000	+13.649%	1	29	+233.088%
2026-02-24	19.1000	19.1000	17.8900	17.9500	-10.025%	3	29	+278.552%
2026-02-23	19.9500	19.9500	19.9500	19.9500	-11.530%	1	27	+240.602%
2026-02-18	22.5500	22.5500	22.5500	22.5500	+32.647%	1	26	+201.330%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-3.519%	10	25	+299.706%
2026-02-05	18.0000	18.0000	16.9000	17.6200	-8.229%	12	35	+285.641%
2026-02-04	20.3600	20.3600	19.2000	19.2000	-22.767%	7	25	+253.906%
2026-01-29	24.8600	24.8600	24.8600	24.8600	+14.299%	3	25	+173.331%
2026-01-27	22.2500	22.6500	21.6000	21.7500	-58.173%	12	25	+212.414%
2026-01-22	52.0000	52.0000	52.0000	52.0000	+22.931%	1	19	+30.673%
2026-01-15	42.7500	42.7500	42.3000	42.3000	-12.513%	2	18	+60.638%
2026-01-09	48.3500	48.3500	48.3500	48.3500	+3.422%	1	17	+40.538%
2026-01-05	46.7500	46.7500	46.7500	46.7500	+6.686%	1	17	+45.348%
2026-01-02	43.3500	43.8200	43.0500	43.8200	+0.852%	3	17	+55.066%
2025-12-30	43.3500	43.4500	43.3500	43.4500	+6.105%	4	15	+56.387%
2025-12-29	40.7000	40.9500	40.7000	40.9500	-3.351%	2	13	+65.934%
2025-12-26	41.0000	42.3700	41.0000	42.3700	+6.457%	5	12	+60.373%
2025-12-24	39.3000	39.8000	39.1000	39.8000	-17.083%	11	3	+70.729%
2025-12-12	48.0000	48.0000	48.0000	48.0000	+8.352%	2	3	+41.563%
2025-12-05	43.9500	44.3000	43.9500	44.3000	-2.208%	2	2	+53.386%
2025-11-28	45.3000	45.3000	45.3000	45.3000	+8.737%	1	2	+50.000%
2025-11-25	41.6600	41.6600	41.6600	41.6600	0.000%	1	1	+63.106%