Dark

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

Inactive

Sep 11, 2026

227.66-5.059%(-12.13)4,350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	229.6500	229.6500	227.3500	227.6600	-5.059%	4,350	2,105	0.000%
2026-09-10	239.3700	239.7900	239.3700	239.7900	-3.439%	2	2,134	-5.059%
2026-09-03	248.3300	248.3300	248.3300	248.3300	0.000%	1	2,133	-8.324%
2026-08-27	248.3300	248.3300	248.3300	248.3300	-0.072%	1	2,132	-8.324%
2026-08-25	248.5100	248.5100	248.5100	248.5100	+0.165%	1	2,131	-8.390%
2026-08-24	248.1000	248.1000	248.1000	248.1000	+4.463%	1	2,131	-8.239%
2026-08-20	237.5000	237.5000	237.5000	237.5000	-3.389%	1	2,132	-4.143%
2026-08-18	245.8300	245.8300	245.8300	245.8300	-5.668%	1	2,132	-7.391%
2026-08-05	260.6000	260.6000	260.6000	260.6000	-0.012%	1	2,132	-12.640%
2026-08-04	263.7500	264.2100	260.4200	260.6300	-3.445%	12	2,131	-12.650%
2026-07-30	269.9300	269.9300	269.9300	269.9300	-6.274%	1	2,138	-15.660%
2026-07-21	288.0000	288.0000	288.0000	288.0000	+3.934%	1	2,137	-20.951%
2026-07-17	277.1000	277.1000	277.1000	277.1000	-1.247%	1	2,137	-17.842%
2026-07-16	280.6000	280.6000	280.6000	280.6000	+3.010%	1	2,138	-18.867%
2026-07-15	272.4000	272.4000	272.4000	272.4000	-1.657%	3	2,137	-16.424%
2026-07-14	277.5200	277.5200	276.9900	276.9900	+1.110%	2	2,137	-17.809%
2026-07-02	281.5000	281.5000	273.9500	273.9500	-1.704%	6	2,134	-16.897%
2026-07-01	278.9700	278.9700	278.7000	278.7000	+7.606%	2	2,134	-18.314%
2026-06-23	259.0000	259.0000	259.0000	259.0000	+2.372%	1	2,135	-12.100%
2026-06-17	260.3300	260.3300	253.0000	253.0000	-3.839%	77	2,211	-10.016%
2026-06-16	263.1000	263.1000	263.1000	263.1000	-0.642%	1	2,211	-13.470%
2026-06-15	259.0000	264.8000	254.4600	264.8000	+2.636%	4	7,659	-14.026%
2026-06-12	257.5000	258.7100	257.5000	258.0000	+1.627%	7,347	7,659	-11.760%
2026-06-11	253.8700	253.8700	253.8700	253.8700	-1.802%	1	7,659	-10.324%
2026-06-10	258.5300	258.5300	258.5300	258.5300	-1.136%	1	7,660	-11.941%
2026-06-09	261.5000	261.5000	261.5000	261.5000	+2.702%	1	7,661	-12.941%
2026-06-08	254.6200	254.6200	254.6200	254.6200	+0.640%	1	7,661	-10.588%
2026-06-05	252.0000	253.0000	252.0000	253.0000	+9.952%	3	7,662	-10.016%
2026-05-29	230.1000	230.1000	230.1000	230.1000	+0.240%	25	7,663	-1.060%
2026-05-26	229.7500	229.7500	229.5500	229.5500	-5.922%	65	7,663	-0.823%
2026-05-19	244.0000	244.0000	244.0000	244.0000	+0.826%	1	7,607	-6.697%
2026-05-15	242.0000	242.0000	242.0000	242.0000	-4.612%	2	7,607	-5.926%
2026-05-13	253.7000	253.7000	253.7000	253.7000	+9.353%	1	7,610	-10.264%
2026-05-11	232.0000	232.0000	232.0000	232.0000	+0.891%	1	7,610	-1.871%
2026-05-08	226.1000	229.9500	226.1000	229.9500	+5.351%	2	7,612	-0.996%
2026-05-06	218.2700	218.2700	218.2700	218.2700	-0.014%	1	7,614	+4.302%
2026-04-29	218.3000	218.3000	218.3000	218.3000	-0.242%	2	7,615	+4.288%
2026-04-28	213.9500	219.0300	213.7500	218.8300	+5.971%	4	7,615	+4.035%
2026-04-23	206.5000	206.5000	206.5000	206.5000	+0.732%	1	7,614	+10.247%
2026-04-22	207.0000	207.0000	205.0000	205.0000	+2.500%	3	7,614	+11.054%
2026-04-21	203.0000	207.5700	200.0000	200.0000	+13.636%	5	7,619	+13.830%
2026-04-20	176.0000	176.0000	176.0000	176.0000	-0.587%	12	7,619	+29.352%
2026-04-17	177.2500	177.2500	176.5600	177.0400	+5.507%	9	7,615	+28.592%
2026-04-16	168.6900	168.6900	167.8000	167.8000	+0.890%	2	7,612	+35.673%
2026-04-15	166.3200	166.3200	166.3200	166.3200	+2.313%	3	7,611	+36.881%
2026-04-10	163.4000	163.4000	162.5600	162.5600	+1.600%	3	7,614	+40.047%
2026-04-09	160.0000	160.0000	160.0000	160.0000	-0.990%	1	7,614	+42.288%
2026-04-07	159.0000	161.6000	159.0000	161.6000	+27.798%	12	7,615	+40.879%
2026-03-31	125.5500	126.4500	125.5500	126.4500	+5.375%	45	7,612	+80.040%
2026-03-30	120.5000	120.5000	120.0000	120.0000	+2.128%	3	7,617	+89.717%
2026-03-27	118.6200	118.6200	117.5000	117.5000	-7.488%	3	7,618	+93.753%
2026-03-24	127.0100	127.0100	127.0100	127.0100	-7.629%	1	7,617	+79.246%
2026-03-20	137.5000	137.5000	137.5000	137.5000	-3.169%	1	7,618	+65.571%
2026-03-18	140.6000	142.0000	140.6000	142.0000	+0.709%	2	7,619	+60.324%
2026-03-06	142.0000	142.0000	141.0000	141.0000	-1.461%	2	7,621	+61.461%
2026-03-03	143.0900	143.0900	143.0900	143.0900	-2.786%	1	7,620	+59.103%
2026-02-27	147.1900	147.1900	147.1900	147.1900	+3.110%	1	7,619	+54.671%
2026-02-26	142.7500	142.7500	142.7500	142.7500	+3.225%	1	7,620	+59.482%
2026-02-25	138.2900	138.2900	138.2900	138.2900	-4.185%	1	7,620	+64.625%
2026-02-18	144.3300	144.3300	144.3300	144.3300	+0.229%	1	7,620	+57.736%
2026-02-13	144.0000	144.0000	144.0000	144.0000	+8.271%	5	7,625	+58.097%
2026-02-10	133.0000	133.0000	133.0000	133.0000	-0.746%	1	7,625	+71.173%
2026-02-09	132.9900	134.0000	132.9900	134.0000	+8.065%	6	7,624	+69.896%
2026-02-05	129.8000	129.8000	124.0000	124.0000	-8.325%	5	7,628	+83.597%
2026-02-04	135.2600	135.2600	135.2600	135.2600	-6.161%	5	7,625	+68.313%
2026-02-02	144.1400	144.1400	144.1400	144.1400	+1.722%	1	7,620	+57.944%
2026-01-30	141.6600	141.7000	141.6600	141.7000	-3.605%	2	7,621	+60.663%
2026-01-29	150.0000	150.0000	147.0000	147.0000	-1.402%	2	7,623	+54.871%
2026-01-28	145.2200	149.5000	145.2200	149.0900	+7.259%	4	7,625	+52.700%
2026-01-27	139.2500	143.0200	137.6000	139.0000	-31.936%	31	7,626	+63.784%
2026-01-26	203.0000	204.2200	203.0000	204.2200	-2.287%	2	7,610	+11.478%
2026-01-23	209.0000	209.0000	209.0000	209.0000	+3.980%	3	7,611	+8.928%
2026-01-21	201.0000	201.0000	201.0000	201.0000	+7.775%	1	7,614	+13.264%
2026-01-20	186.5000	186.5000	186.5000	186.5000	-0.016%	1	7,615	+22.070%
2026-01-16	186.5300	186.5300	186.5300	186.5300	-7.314%	1	7,617	+22.050%
2026-01-08	201.0000	201.2500	201.0000	201.2500	+4.005%	3	7,617	+13.123%
2026-01-02	193.5000	193.5000	193.5000	193.5000	+3.865%	2	7,620	+17.654%
2025-12-31	186.6000	186.6000	186.3000	186.3000	+1.058%	2	7,622	+22.201%
2025-12-29	184.3500	184.3500	184.3500	184.3500	+2.417%	1	7,622	+23.493%
2025-12-23	180.0000	180.0000	180.0000	180.0000	-1.207%	1	7,621	+26.478%
2025-12-22	183.0000	183.0000	182.2000	182.2000	-1.514%	2	7,622	+24.951%
2025-12-19	188.0000	188.0000	184.5000	185.0000	+0.872%	22	7,622	+23.059%
2025-12-18	184.7000	185.4300	182.8300	183.4000	-2.654%	134	7,604	+24.133%
2025-12-17	189.8500	189.8500	188.4000	188.4000	-5.303%	2	7,603	+20.839%
2025-12-15	198.9500	198.9500	198.9500	198.9500	+0.811%	1	7,603	+14.431%
2025-12-12	197.7700	198.9500	197.3500	197.3500	+6.930%	6	7,602	+15.359%
2025-12-10	184.5600	184.5600	184.5600	184.5600	+2.295%	1	7,602	+23.353%
2025-12-09	180.5000	181.2700	180.0200	180.4200	+0.233%	22	7,603	+26.183%
2025-12-08	180.0000	180.0000	180.0000	180.0000	-1.235%	1	7,605	+26.478%
2025-12-01	182.2500	182.2500	182.2500	182.2500	-1.890%	2	7,606	+24.916%
2025-11-26	186.8000	186.8000	185.6400	185.7600	+2.630%	5	7,606	+22.556%
2025-11-25	181.0000	181.0000	181.0000	181.0000	+3.429%	4	7,606	+25.779%
2025-11-24	175.0000	175.0000	175.0000	175.0000	+2.941%	1	7,610	+30.091%
2025-11-21	170.0000	170.0000	170.0000	170.0000	+1.796%	1	7,611	+33.918%
2025-11-20	168.0000	168.0000	167.0000	167.0000	+1.212%	2	7,612	+36.323%
2025-11-19	165.0000	165.0000	165.0000	165.0000	-2.941%	1	7,614	+37.976%
2025-11-18	168.0000	170.0000	167.0000	170.0000	-3.792%	4	7,613	+33.918%
2025-11-17	177.0000	177.0000	176.7000	176.7000	-0.507%	2	7,617	+28.840%
2025-11-14	178.5000	178.5000	177.6000	177.6000	-8.900%	4	7,617	+28.187%
2025-11-12	195.2000	195.2000	194.9500	194.9500	+10.641%	5	7,619	+16.779%
2025-11-11	176.6000	176.6000	176.2000	176.2000	-0.547%	2	7,624	+29.205%
2025-11-10	177.1700	177.1700	177.1700	177.1700	+0.408%	1	7,624	+28.498%
2025-11-07	175.0000	176.7500	175.0000	176.4500	-1.535%	6	7,625	+29.022%
2025-11-06	179.2000	179.2000	179.2000	179.2000	-2.130%	1	7,627	+27.042%
2025-11-05	184.0000	184.0000	182.0000	183.1000	-1.849%	4	7,628	+24.336%
2025-11-04	186.5500	186.5500	186.5500	186.5500	-0.241%	5	7,628	+22.037%
2025-11-03	183.9500	187.0000	183.9500	187.0000	-5.316%	2	7,635	+21.743%
2025-10-31	197.5000	197.5000	197.5000	197.5000	-1.741%	8	7,635	+15.271%
2025-10-30	201.0000	201.0000	201.0000	201.0000	-5.009%	1	7,643	+13.264%
2025-10-29	211.6000	211.6000	211.6000	211.6000	-7.193%	2	7,642	+7.590%
2025-10-28	214.2500	228.0000	214.2500	228.0000	+6.254%	12	7,640	-0.149%
2025-10-23	214.5800	214.5800	214.5800	214.5800	-2.949%	1	7,652	+6.096%
2025-10-21	221.0000	221.1000	221.0000	221.1000	+0.959%	2	7,651	+2.967%
2025-10-20	216.5600	219.0000	216.5600	219.0000	+2.976%	2	7,653	+3.954%
2025-10-17	212.9400	212.9400	212.6700	212.6700	+2.245%	3	7,655	+7.048%
2025-10-16	208.0000	208.0000	208.0000	208.0000	-2.118%	1	7,652	+9.452%
2025-10-13	212.5000	212.5000	212.5000	212.5000	+0.568%	1	7,653	+7.134%
2025-10-10	211.6500	212.2200	211.3000	211.3000	-8.369%	5	7,652	+7.743%
2025-10-09	229.0000	230.6000	229.0000	230.6000	+2.735%	3	7,653	-1.275%
2025-10-08	225.0000	228.0000	224.4600	224.4600	+2.624%	24	7,656	+1.426%
2025-10-07	216.6800	218.7200	216.6800	218.7200	+2.661%	3	7,663	+4.087%
2025-10-06	213.0500	213.0500	213.0500	213.0500	-1.045%	1	7,663	+6.858%
2025-10-03	219.2800	219.2800	215.3000	215.3000	+2.597%	5	7,664	+5.741%
2025-10-02	206.2900	209.9000	206.2900	209.8500	+3.938%	11	7,665	+8.487%
2025-10-01	203.8500	204.4700	200.0000	201.9000	+1.457%	11	7,660	+12.759%
2025-09-30	199.0000	199.0000	199.0000	199.0000	-0.585%	1	7,659	+14.402%
2025-09-26	200.4000	201.5800	200.0500	200.1700	-1.297%	4	7,660	+13.733%
2025-09-25	205.5500	205.5500	202.8000	202.8000	-0.466%	5	7,660	+12.258%
2025-09-23	203.7500	203.7500	203.7500	203.7500	+5.026%	10	7,658	+11.735%
2025-09-19	194.8100	194.8100	194.0000	194.0000	-0.513%	3	7,648	+17.351%
2025-09-18	199.9900	199.9900	195.0000	195.0000	+0.515%	3	7,651	+16.749%
2025-09-17	195.5000	199.7000	194.0000	194.0000	-1.207%	5	7,652	+17.351%
2025-09-16	196.9900	198.5000	194.6500	196.3700	-7.547%	14	7,653	+15.934%
2025-09-12	210.5700	212.4000	210.5700	212.4000	+2.115%	12	7,659	+7.185%
2025-09-11	205.5200	211.1300	205.5200	208.0000	+3.637%	4	7,662	+9.452%
2025-09-10	196.6800	200.7000	195.4900	200.7000	-0.644%	6	7,666	+13.433%
2025-09-09	185.5000	203.0000	184.7800	202.0000	+19.633%	41	7,670	+12.703%
2025-09-08	168.8500	168.8500	168.8500	168.8500	-0.676%	1	7,660	+34.830%
2025-09-05	167.2000	171.4400	165.9000	170.0000	+3.030%	22	7,661	+33.918%
2025-09-04	164.3400	165.0000	162.6000	165.0000	+1.632%	29	7,655	+37.976%
2025-09-03	165.1100	165.1100	160.0000	162.3500	-2.199%	18	7,684	+40.228%
2025-09-02	165.3000	168.5000	165.3000	166.0000	+2.217%	8	7,694	+37.145%
2025-08-29	163.0000	163.2300	160.1800	162.4000	+0.713%	10	7,700	+40.185%
2025-08-28	159.9500	161.2500	158.7600	161.2500	+0.087%	3	7,700	+41.184%
2025-08-27	161.1100	161.1100	161.1100	161.1100	+1.872%	1	7,701	+41.307%
2025-08-26	163.1800	166.8400	158.1500	158.1500	-3.124%	14	7,702	+43.952%
2025-08-25	163.4500	164.2000	163.2000	163.2500	-1.556%	4	7,702	+39.455%
2025-08-22	165.0000	165.8300	164.7900	165.8300	+1.705%	8	7,701	+37.285%
2025-08-21	163.0000	163.1300	161.8900	163.0500	+2.806%	10	7,697	+39.626%
2025-08-20	157.9500	159.0000	157.9500	158.6000	-1.184%	6	7,693	+43.544%
2025-08-19	166.0000	166.0000	158.9600	160.5000	-4.861%	19	7,689	+41.844%
2025-08-18	170.0000	173.4000	165.9500	168.7000	+2.866%	13	7,687	+34.950%
2025-08-15	159.4500	168.5000	157.7100	164.0000	+22.846%	27	7,689	+38.817%
2025-08-14	136.5000	137.0900	131.1300	133.5000	-0.743%	17	7,684	+70.532%
2025-08-13	129.5500	135.5000	129.5500	134.5000	+8.032%	31	7,677	+69.264%
2025-08-12	126.7400	126.7400	124.5000	124.5000	+4.930%	4	7,662	+82.859%
2025-08-11	122.0000	123.2000	118.5000	118.6500	+2.152%	25	7,662	+91.875%
2025-08-08	115.0000	116.5000	113.5000	116.1500	+5.591%	22	7,651	+96.005%
2025-08-07	110.7000	110.7000	107.5000	110.0000	-2.998%	20	7,665	+106.964%
2025-08-06	117.3200	117.9500	112.5000	113.4000	-2.073%	16	7,654	+100.758%
2025-08-05	110.0000	117.5500	107.5300	115.8000	+9.040%	54	7,646	+96.598%
2025-08-04	105.5000	108.0200	104.2500	106.2000	+1.919%	39	7,676	+114.369%
2025-08-01	111.0000	112.0000	102.0000	104.2000	-7.885%	933	7,663	+118.484%
2025-07-31	122.0000	122.5000	112.0000	113.1200	-10.824%	1,733	7,126	+101.255%
2025-07-30	124.4000	126.8500	121.8500	126.8500	+1.765%	489	5,574	+79.472%
2025-07-29	132.0000	135.7000	124.6500	124.6500	-13.480%	3,425	5,199	+82.639%
2025-07-28	148.0000	148.0000	144.0700	144.0700	-0.641%	29	2,180	+58.020%
2025-07-25	148.0200	149.4000	145.0000	145.0000	+0.694%	1,086	2,188	+57.007%
2025-07-24	152.4000	153.5500	144.0000	144.0000	-4.825%	1,033	1,182	+58.097%
2025-07-23	151.9000	151.9000	151.3000	151.3000	+0.867%	3	180	+50.469%
2025-07-22	148.0000	150.0000	148.0000	150.0000	+2.754%	13	179	+51.773%
2025-07-21	148.9000	148.9000	145.9800	145.9800	+0.551%	6	185	+55.953%
2025-07-18	149.5000	149.5000	144.8000	145.1800	-3.899%	16	184	+56.812%
2025-07-17	154.3000	155.0000	149.0000	151.0700	-3.030%	16	173	+50.698%
2025-07-16	157.0000	159.7000	154.6500	155.7900	+1.123%	12	170	+46.133%
2025-07-15	160.0100	160.0100	154.0600	154.0600	-5.252%	27	164	+47.774%
2025-07-11	160.8500	162.6000	160.3200	162.6000	+0.806%	4	141	+40.012%
2025-07-10	160.5000	165.0000	158.8900	161.3000	-1.886%	22	140	+41.141%
2025-07-09	161.9600	164.4300	160.9000	164.4000	-0.212%	39	119	+38.479%
2025-07-07	165.9600	165.9600	164.7500	164.7500	-5.695%	2	84	+38.185%
2025-07-03	174.2100	174.7000	171.2600	174.7000	+0.983%	6	79	+30.315%
2025-07-02	180.5000	180.9300	173.0000	173.0000	-7.383%	15	79	+31.595%
2025-07-01	174.6000	186.7900	174.6000	186.7900	+7.728%	14	78	+21.880%
2025-06-30	169.5600	174.0000	169.5600	173.3900	-0.092%	16	71	+31.299%
2025-06-27	168.3000	173.5500	168.3000	173.5500	+3.922%	4	62	+31.178%
2025-06-26	167.0000	167.0000	167.0000	167.0000	+1.090%	2	58	+36.323%
2025-06-25	165.4000	166.3200	165.2000	165.2000	-1.019%	3	58	+37.809%
2025-06-24	164.0900	168.0000	164.0900	166.9000	+1.564%	14	56	+36.405%
2025-06-23	164.2300	164.3300	162.4600	164.3300	-5.138%	3	57	+38.538%
2025-06-16	171.4300	173.2300	171.4300	173.2300	-3.223%	3	54	+31.421%
2025-06-13	179.0000	179.0000	179.0000	179.0000	-1.078%	2	53	+27.184%
2025-06-12	175.3000	180.9500	173.5400	180.9500	+5.492%	11	52	+25.814%
2025-06-11	171.3400	174.1500	171.3400	171.5300	+2.897%	6	50	+32.723%
2025-06-10	170.3500	170.3500	166.7000	166.7000	-0.180%	3	47	+36.569%
2025-06-09	171.1500	171.1500	166.6500	167.0000	-0.239%	9	45	+36.323%
2025-06-06	171.0000	171.0000	163.9500	167.4000	+2.794%	12	38	+35.998%
2025-06-05	165.4500	165.4500	161.0000	162.8500	-2.485%	5	32	+39.797%
2025-06-04	166.6000	167.0000	165.8100	167.0000	-1.765%	8	22	+36.323%
2025-06-03	171.0000	171.0000	168.6900	170.0000	+0.118%	4	22	+33.918%
2025-06-02	174.5500	174.5500	168.2300	169.8000	+0.355%	9	20	+34.075%
2025-05-30	171.0000	171.0000	169.0500	169.2000	+3.290%	12	12	+34.551%
2025-05-29	163.5000	163.8100	163.5000	163.8100	-2.523%	3	11	+38.978%
2025-05-28	166.7700	168.9500	166.7700	168.0500	+5.242%	3	10	+35.472%
2025-05-27	166.7500	166.7500	159.0500	159.6800	0.000%	12	8	+42.573%