Dark

UNH20271217C150
UNH Dec 17 2027 150.00 Call (UNH271217C00150000)
option OPRA

EOD

Aug 5, 2026

260.60-0.012%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	260.6000	260.6000	260.6000	260.6000	-0.012%	1	2,132	0.000%
2026-08-04	263.7500	264.2100	260.4200	260.6300	-3.445%	12	2,131	-0.012%
2026-07-30	269.9300	269.9300	269.9300	269.9300	-6.274%	1	2,138	-3.456%
2026-07-21	288.0000	288.0000	288.0000	288.0000	+3.934%	1	2,137	-9.514%
2026-07-17	277.1000	277.1000	277.1000	277.1000	-1.247%	1	2,137	-5.955%
2026-07-16	280.6000	280.6000	280.6000	280.6000	+3.010%	1	2,138	-7.128%
2026-07-15	272.4000	272.4000	272.4000	272.4000	-1.657%	3	2,137	-4.332%
2026-07-14	277.5200	277.5200	276.9900	276.9900	+1.110%	2	2,137	-5.917%
2026-07-02	281.5000	281.5000	273.9500	273.9500	-1.704%	6	2,134	-4.873%
2026-07-01	278.9700	278.9700	278.7000	278.7000	+7.606%	2	2,134	-6.494%
2026-06-23	259.0000	259.0000	259.0000	259.0000	+2.372%	1	2,135	+0.618%
2026-06-17	260.3300	260.3300	253.0000	253.0000	-3.839%	77	2,211	+3.004%
2026-06-16	263.1000	263.1000	263.1000	263.1000	-0.642%	1	2,211	-0.950%
2026-06-15	259.0000	264.8000	254.4600	264.8000	+2.636%	4	7,659	-1.586%
2026-06-12	257.5000	258.7100	257.5000	258.0000	+1.627%	7,347	7,659	+1.008%
2026-06-11	253.8700	253.8700	253.8700	253.8700	-1.802%	1	7,659	+2.651%
2026-06-10	258.5300	258.5300	258.5300	258.5300	-1.136%	1	7,660	+0.801%
2026-06-09	261.5000	261.5000	261.5000	261.5000	+2.702%	1	7,661	-0.344%
2026-06-08	254.6200	254.6200	254.6200	254.6200	+0.640%	1	7,661	+2.349%
2026-06-05	252.0000	253.0000	252.0000	253.0000	+9.952%	3	7,662	+3.004%
2026-05-29	230.1000	230.1000	230.1000	230.1000	+0.240%	25	7,663	+13.255%
2026-05-26	229.7500	229.7500	229.5500	229.5500	-5.922%	65	7,663	+13.526%
2026-05-19	244.0000	244.0000	244.0000	244.0000	+0.826%	1	7,607	+6.803%
2026-05-15	242.0000	242.0000	242.0000	242.0000	-4.612%	2	7,607	+7.686%
2026-05-13	253.7000	253.7000	253.7000	253.7000	+9.353%	1	7,610	+2.720%
2026-05-11	232.0000	232.0000	232.0000	232.0000	+0.891%	1	7,610	+12.328%
2026-05-08	226.1000	229.9500	226.1000	229.9500	+5.351%	2	7,612	+13.329%
2026-05-06	218.2700	218.2700	218.2700	218.2700	-0.014%	1	7,614	+19.393%
2026-04-29	218.3000	218.3000	218.3000	218.3000	-0.242%	2	7,615	+19.377%
2026-04-28	213.9500	219.0300	213.7500	218.8300	+5.971%	4	7,615	+19.088%
2026-04-23	206.5000	206.5000	206.5000	206.5000	+0.732%	1	7,614	+26.199%
2026-04-22	207.0000	207.0000	205.0000	205.0000	+2.500%	3	7,614	+27.122%
2026-04-21	203.0000	207.5700	200.0000	200.0000	+13.636%	5	7,619	+30.300%
2026-04-20	176.0000	176.0000	176.0000	176.0000	-0.587%	12	7,619	+48.068%
2026-04-17	177.2500	177.2500	176.5600	177.0400	+5.507%	9	7,615	+47.198%
2026-04-16	168.6900	168.6900	167.8000	167.8000	+0.890%	2	7,612	+55.304%
2026-04-15	166.3200	166.3200	166.3200	166.3200	+2.313%	3	7,611	+56.686%
2026-04-10	163.4000	163.4000	162.5600	162.5600	+1.600%	3	7,614	+60.310%
2026-04-09	160.0000	160.0000	160.0000	160.0000	-0.990%	1	7,614	+62.875%
2026-04-07	159.0000	161.6000	159.0000	161.6000	+27.798%	12	7,615	+61.262%
2026-03-31	125.5500	126.4500	125.5500	126.4500	+5.375%	45	7,612	+106.089%
2026-03-30	120.5000	120.5000	120.0000	120.0000	+2.128%	3	7,617	+117.167%
2026-03-27	118.6200	118.6200	117.5000	117.5000	-7.488%	3	7,618	+121.787%
2026-03-24	127.0100	127.0100	127.0100	127.0100	-7.629%	1	7,617	+105.181%
2026-03-20	137.5000	137.5000	137.5000	137.5000	-3.169%	1	7,618	+89.527%
2026-03-18	140.6000	142.0000	140.6000	142.0000	+0.709%	2	7,619	+83.521%
2026-03-06	142.0000	142.0000	141.0000	141.0000	-1.461%	2	7,621	+84.823%
2026-03-03	143.0900	143.0900	143.0900	143.0900	-2.786%	1	7,620	+82.123%
2026-02-27	147.1900	147.1900	147.1900	147.1900	+3.110%	1	7,619	+77.050%
2026-02-26	142.7500	142.7500	142.7500	142.7500	+3.225%	1	7,620	+82.557%
2026-02-25	138.2900	138.2900	138.2900	138.2900	-4.185%	1	7,620	+88.445%
2026-02-18	144.3300	144.3300	144.3300	144.3300	+0.229%	1	7,620	+80.558%
2026-02-13	144.0000	144.0000	144.0000	144.0000	+8.271%	5	7,625	+80.972%
2026-02-10	133.0000	133.0000	133.0000	133.0000	-0.746%	1	7,625	+95.940%
2026-02-09	132.9900	134.0000	132.9900	134.0000	+8.065%	6	7,624	+94.478%
2026-02-05	129.8000	129.8000	124.0000	124.0000	-8.325%	5	7,628	+110.161%
2026-02-04	135.2600	135.2600	135.2600	135.2600	-6.161%	5	7,625	+92.666%
2026-02-02	144.1400	144.1400	144.1400	144.1400	+1.722%	1	7,620	+80.796%
2026-01-30	141.6600	141.7000	141.6600	141.7000	-3.605%	2	7,621	+83.910%
2026-01-29	150.0000	150.0000	147.0000	147.0000	-1.402%	2	7,623	+77.279%
2026-01-28	145.2200	149.5000	145.2200	149.0900	+7.259%	4	7,625	+74.794%
2026-01-27	139.2500	143.0200	137.6000	139.0000	-31.936%	31	7,626	+87.482%
2026-01-26	203.0000	204.2200	203.0000	204.2200	-2.287%	2	7,610	+27.607%
2026-01-23	209.0000	209.0000	209.0000	209.0000	+3.980%	3	7,611	+24.689%
2026-01-21	201.0000	201.0000	201.0000	201.0000	+7.775%	1	7,614	+29.652%
2026-01-20	186.5000	186.5000	186.5000	186.5000	-0.016%	1	7,615	+39.732%
2026-01-16	186.5300	186.5300	186.5300	186.5300	-7.314%	1	7,617	+39.709%
2026-01-08	201.0000	201.2500	201.0000	201.2500	+4.005%	3	7,617	+29.491%
2026-01-02	193.5000	193.5000	193.5000	193.5000	+3.865%	2	7,620	+34.677%
2025-12-31	186.6000	186.6000	186.3000	186.3000	+1.058%	2	7,622	+39.882%
2025-12-29	184.3500	184.3500	184.3500	184.3500	+2.417%	1	7,622	+41.362%
2025-12-23	180.0000	180.0000	180.0000	180.0000	-1.207%	1	7,621	+44.778%
2025-12-22	183.0000	183.0000	182.2000	182.2000	-1.514%	2	7,622	+43.030%
2025-12-19	188.0000	188.0000	184.5000	185.0000	+0.872%	22	7,622	+40.865%
2025-12-18	184.7000	185.4300	182.8300	183.4000	-2.654%	134	7,604	+42.094%
2025-12-17	189.8500	189.8500	188.4000	188.4000	-5.303%	2	7,603	+38.323%
2025-12-15	198.9500	198.9500	198.9500	198.9500	+0.811%	1	7,603	+30.988%
2025-12-12	197.7700	198.9500	197.3500	197.3500	+6.930%	6	7,602	+32.050%
2025-12-10	184.5600	184.5600	184.5600	184.5600	+2.295%	1	7,602	+41.201%
2025-12-09	180.5000	181.2700	180.0200	180.4200	+0.233%	22	7,603	+44.441%
2025-12-08	180.0000	180.0000	180.0000	180.0000	-1.235%	1	7,605	+44.778%
2025-12-01	182.2500	182.2500	182.2500	182.2500	-1.890%	2	7,606	+42.990%
2025-11-26	186.8000	186.8000	185.6400	185.7600	+2.630%	5	7,606	+40.289%
2025-11-25	181.0000	181.0000	181.0000	181.0000	+3.429%	4	7,606	+43.978%
2025-11-24	175.0000	175.0000	175.0000	175.0000	+2.941%	1	7,610	+48.914%
2025-11-21	170.0000	170.0000	170.0000	170.0000	+1.796%	1	7,611	+53.294%
2025-11-20	168.0000	168.0000	167.0000	167.0000	+1.212%	2	7,612	+56.048%
2025-11-19	165.0000	165.0000	165.0000	165.0000	-2.941%	1	7,614	+57.939%
2025-11-18	168.0000	170.0000	167.0000	170.0000	-3.792%	4	7,613	+53.294%
2025-11-17	177.0000	177.0000	176.7000	176.7000	-0.507%	2	7,617	+47.482%
2025-11-14	178.5000	178.5000	177.6000	177.6000	-8.900%	4	7,617	+46.734%
2025-11-12	195.2000	195.2000	194.9500	194.9500	+10.641%	5	7,619	+33.675%
2025-11-11	176.6000	176.6000	176.2000	176.2000	-0.547%	2	7,624	+47.900%
2025-11-10	177.1700	177.1700	177.1700	177.1700	+0.408%	1	7,624	+47.090%
2025-11-07	175.0000	176.7500	175.0000	176.4500	-1.535%	6	7,625	+47.691%
2025-11-06	179.2000	179.2000	179.2000	179.2000	-2.130%	1	7,627	+45.424%
2025-11-05	184.0000	184.0000	182.0000	183.1000	-1.849%	4	7,628	+42.327%
2025-11-04	186.5500	186.5500	186.5500	186.5500	-0.241%	5	7,628	+39.694%
2025-11-03	183.9500	187.0000	183.9500	187.0000	-5.316%	2	7,635	+39.358%
2025-10-31	197.5000	197.5000	197.5000	197.5000	-1.741%	8	7,635	+31.949%
2025-10-30	201.0000	201.0000	201.0000	201.0000	-5.009%	1	7,643	+29.652%
2025-10-29	211.6000	211.6000	211.6000	211.6000	-7.193%	2	7,642	+23.157%
2025-10-28	214.2500	228.0000	214.2500	228.0000	+6.254%	12	7,640	+14.298%
2025-10-23	214.5800	214.5800	214.5800	214.5800	-2.949%	1	7,652	+21.447%
2025-10-21	221.0000	221.1000	221.0000	221.1000	+0.959%	2	7,651	+17.865%
2025-10-20	216.5600	219.0000	216.5600	219.0000	+2.976%	2	7,653	+18.995%
2025-10-17	212.9400	212.9400	212.6700	212.6700	+2.245%	3	7,655	+22.537%
2025-10-16	208.0000	208.0000	208.0000	208.0000	-2.118%	1	7,652	+25.288%
2025-10-13	212.5000	212.5000	212.5000	212.5000	+0.568%	1	7,653	+22.635%
2025-10-10	211.6500	212.2200	211.3000	211.3000	-8.369%	5	7,652	+23.332%
2025-10-09	229.0000	230.6000	229.0000	230.6000	+2.735%	3	7,653	+13.010%
2025-10-08	225.0000	228.0000	224.4600	224.4600	+2.624%	24	7,656	+16.101%
2025-10-07	216.6800	218.7200	216.6800	218.7200	+2.661%	3	7,663	+19.148%
2025-10-06	213.0500	213.0500	213.0500	213.0500	-1.045%	1	7,663	+22.319%
2025-10-03	219.2800	219.2800	215.3000	215.3000	+2.597%	5	7,664	+21.040%
2025-10-02	206.2900	209.9000	206.2900	209.8500	+3.938%	11	7,665	+24.184%
2025-10-01	203.8500	204.4700	200.0000	201.9000	+1.457%	11	7,660	+29.074%
2025-09-30	199.0000	199.0000	199.0000	199.0000	-0.585%	1	7,659	+30.955%
2025-09-26	200.4000	201.5800	200.0500	200.1700	-1.297%	4	7,660	+30.189%
2025-09-25	205.5500	205.5500	202.8000	202.8000	-0.466%	5	7,660	+28.501%
2025-09-23	203.7500	203.7500	203.7500	203.7500	+5.026%	10	7,658	+27.902%
2025-09-19	194.8100	194.8100	194.0000	194.0000	-0.513%	3	7,648	+34.330%
2025-09-18	199.9900	199.9900	195.0000	195.0000	+0.515%	3	7,651	+33.641%
2025-09-17	195.5000	199.7000	194.0000	194.0000	-1.207%	5	7,652	+34.330%
2025-09-16	196.9900	198.5000	194.6500	196.3700	-7.547%	14	7,653	+32.709%
2025-09-12	210.5700	212.4000	210.5700	212.4000	+2.115%	12	7,659	+22.693%
2025-09-11	205.5200	211.1300	205.5200	208.0000	+3.637%	4	7,662	+25.288%
2025-09-10	196.6800	200.7000	195.4900	200.7000	-0.644%	6	7,666	+29.846%
2025-09-09	185.5000	203.0000	184.7800	202.0000	+19.633%	41	7,670	+29.010%
2025-09-08	168.8500	168.8500	168.8500	168.8500	-0.676%	1	7,660	+54.338%
2025-09-05	167.2000	171.4400	165.9000	170.0000	+3.030%	22	7,661	+53.294%
2025-09-04	164.3400	165.0000	162.6000	165.0000	+1.632%	29	7,655	+57.939%
2025-09-03	165.1100	165.1100	160.0000	162.3500	-2.199%	18	7,684	+60.517%
2025-09-02	165.3000	168.5000	165.3000	166.0000	+2.217%	8	7,694	+56.988%
2025-08-29	163.0000	163.2300	160.1800	162.4000	+0.713%	10	7,700	+60.468%
2025-08-28	159.9500	161.2500	158.7600	161.2500	+0.087%	3	7,700	+61.612%
2025-08-27	161.1100	161.1100	161.1100	161.1100	+1.872%	1	7,701	+61.753%
2025-08-26	163.1800	166.8400	158.1500	158.1500	-3.124%	14	7,702	+64.780%
2025-08-25	163.4500	164.2000	163.2000	163.2500	-1.556%	4	7,702	+59.632%
2025-08-22	165.0000	165.8300	164.7900	165.8300	+1.705%	8	7,701	+57.149%
2025-08-21	163.0000	163.1300	161.8900	163.0500	+2.806%	10	7,697	+59.828%
2025-08-20	157.9500	159.0000	157.9500	158.6000	-1.184%	6	7,693	+64.313%
2025-08-19	166.0000	166.0000	158.9600	160.5000	-4.861%	19	7,689	+62.368%
2025-08-18	170.0000	173.4000	165.9500	168.7000	+2.866%	13	7,687	+54.475%
2025-08-15	159.4500	168.5000	157.7100	164.0000	+22.846%	27	7,689	+58.902%
2025-08-14	136.5000	137.0900	131.1300	133.5000	-0.743%	17	7,684	+95.206%
2025-08-13	129.5500	135.5000	129.5500	134.5000	+8.032%	31	7,677	+93.755%
2025-08-12	126.7400	126.7400	124.5000	124.5000	+4.930%	4	7,662	+109.317%
2025-08-11	122.0000	123.2000	118.5000	118.6500	+2.152%	25	7,662	+119.638%
2025-08-08	115.0000	116.5000	113.5000	116.1500	+5.591%	22	7,651	+124.365%
2025-08-07	110.7000	110.7000	107.5000	110.0000	-2.998%	20	7,665	+136.909%
2025-08-06	117.3200	117.9500	112.5000	113.4000	-2.073%	16	7,654	+129.806%
2025-08-05	110.0000	117.5500	107.5300	115.8000	+9.040%	54	7,646	+125.043%
2025-08-04	105.5000	108.0200	104.2500	106.2000	+1.919%	39	7,676	+145.386%
2025-08-01	111.0000	112.0000	102.0000	104.2000	-7.885%	933	7,663	+150.096%
2025-07-31	122.0000	122.5000	112.0000	113.1200	-10.824%	1,733	7,126	+130.375%
2025-07-30	124.4000	126.8500	121.8500	126.8500	+1.765%	489	5,574	+105.439%
2025-07-29	132.0000	135.7000	124.6500	124.6500	-13.480%	3,425	5,199	+109.065%
2025-07-28	148.0000	148.0000	144.0700	144.0700	-0.641%	29	2,180	+80.884%
2025-07-25	148.0200	149.4000	145.0000	145.0000	+0.694%	1,086	2,188	+79.724%
2025-07-24	152.4000	153.5500	144.0000	144.0000	-4.825%	1,033	1,182	+80.972%
2025-07-23	151.9000	151.9000	151.3000	151.3000	+0.867%	3	180	+72.241%
2025-07-22	148.0000	150.0000	148.0000	150.0000	+2.754%	13	179	+73.733%
2025-07-21	148.9000	148.9000	145.9800	145.9800	+0.551%	6	185	+78.518%
2025-07-18	149.5000	149.5000	144.8000	145.1800	-3.899%	16	184	+79.501%
2025-07-17	154.3000	155.0000	149.0000	151.0700	-3.030%	16	173	+72.503%
2025-07-16	157.0000	159.7000	154.6500	155.7900	+1.123%	12	170	+67.276%
2025-07-15	160.0100	160.0100	154.0600	154.0600	-5.252%	27	164	+69.155%
2025-07-11	160.8500	162.6000	160.3200	162.6000	+0.806%	4	141	+60.271%
2025-07-10	160.5000	165.0000	158.8900	161.3000	-1.886%	22	140	+61.562%
2025-07-09	161.9600	164.4300	160.9000	164.4000	-0.212%	39	119	+58.516%
2025-07-07	165.9600	165.9600	164.7500	164.7500	-5.695%	2	84	+58.179%
2025-07-03	174.2100	174.7000	171.2600	174.7000	+0.983%	6	79	+49.170%
2025-07-02	180.5000	180.9300	173.0000	173.0000	-7.383%	15	79	+50.636%
2025-07-01	174.6000	186.7900	174.6000	186.7900	+7.728%	14	78	+39.515%
2025-06-30	169.5600	174.0000	169.5600	173.3900	-0.092%	16	71	+50.297%
2025-06-27	168.3000	173.5500	168.3000	173.5500	+3.922%	4	62	+50.158%
2025-06-26	167.0000	167.0000	167.0000	167.0000	+1.090%	2	58	+56.048%
2025-06-25	165.4000	166.3200	165.2000	165.2000	-1.019%	3	58	+57.748%
2025-06-24	164.0900	168.0000	164.0900	166.9000	+1.564%	14	56	+56.141%
2025-06-23	164.2300	164.3300	162.4600	164.3300	-5.138%	3	57	+58.583%
2025-06-16	171.4300	173.2300	171.4300	173.2300	-3.223%	3	54	+50.436%
2025-06-13	179.0000	179.0000	179.0000	179.0000	-1.078%	2	53	+45.587%
2025-06-12	175.3000	180.9500	173.5400	180.9500	+5.492%	11	52	+44.018%
2025-06-11	171.3400	174.1500	171.3400	171.5300	+2.897%	6	50	+51.927%
2025-06-10	170.3500	170.3500	166.7000	166.7000	-0.180%	3	47	+56.329%
2025-06-09	171.1500	171.1500	166.6500	167.0000	-0.239%	9	45	+56.048%
2025-06-06	171.0000	171.0000	163.9500	167.4000	+2.794%	12	38	+55.675%
2025-06-05	165.4500	165.4500	161.0000	162.8500	-2.485%	5	32	+60.025%
2025-06-04	166.6000	167.0000	165.8100	167.0000	-1.765%	8	22	+56.048%
2025-06-03	171.0000	171.0000	168.6900	170.0000	+0.118%	4	22	+53.294%
2025-06-02	174.5500	174.5500	168.2300	169.8000	+0.355%	9	20	+53.475%
2025-05-30	171.0000	171.0000	169.0500	169.2000	+3.290%	12	12	+54.019%
2025-05-29	163.5000	163.8100	163.5000	163.8100	-2.523%	3	11	+59.087%
2025-05-28	166.7700	168.9500	166.7700	168.0500	+5.242%	3	10	+55.073%
2025-05-27	166.7500	166.7500	159.0500	159.6800	0.000%	12	8	+63.201%