Dark

UNH20271217C180
UNH Dec 17 2027 180.00 Call (UNH271217C00180000)
option OPRA

EOD

Aug 5, 2026

232.50-6.645%(-16.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	232.5000	232.5000	232.5000	232.5000	-6.645%	1	99	0.000%
2026-07-29	249.0500	249.0500	249.0500	249.0500	+3.319%	1	100	-6.645%
2026-07-27	241.0500	241.0500	241.0500	241.0500	-5.098%	1	101	-3.547%
2026-07-13	254.0000	254.0000	254.0000	254.0000	+1.865%	1	102	-8.465%
2026-07-08	250.2600	250.2600	249.3500	249.3500	+1.568%	2	103	-6.758%
2026-07-02	245.5000	245.5000	245.5000	245.5000	+6.531%	1	104	-5.295%
2026-06-12	230.9500	230.9500	230.4500	230.4500	+12.415%	4	102	+0.890%
2026-05-11	205.0000	205.0000	205.0000	205.0000	+6.388%	2	102	+13.415%
2026-05-07	192.6800	192.6900	192.0000	192.6900	+0.506%	4	104	+20.660%
2026-05-04	192.5500	192.5500	191.7200	191.7200	-0.828%	33	104	+21.271%
2026-05-01	193.3200	193.3200	193.3200	193.3200	+0.609%	1	104	+20.267%
2026-04-28	187.7300	192.1500	187.7300	192.1500	+8.235%	10	104	+20.999%
2026-04-21	182.0000	182.0000	177.5300	177.5300	+17.336%	3	106	+30.964%
2026-04-20	151.7000	151.7000	151.2500	151.3000	+53.371%	8	106	+53.668%
2026-03-27	98.6500	98.6500	98.6500	98.6500	-15.503%	1	102	+135.682%
2026-03-06	116.7500	116.7500	116.7500	116.7500	-1.907%	1	101	+99.143%
2026-02-20	119.0200	119.0200	119.0200	119.0200	-5.540%	1	102	+95.345%
2026-01-29	126.0000	126.0000	126.0000	126.0000	0.000%	32	103	+84.524%
2026-01-28	126.0000	126.0000	126.0000	126.0000	+7.325%	1	103	+84.524%
2026-01-27	119.2400	119.2400	117.4000	117.4000	-30.119%	2	102	+98.041%
2026-01-14	168.0000	168.0000	168.0000	168.0000	+1.083%	2	102	+38.393%
2025-12-30	165.9600	166.2000	165.9600	166.2000	+2.719%	2	104	+39.892%
2025-12-26	161.8000	161.8000	161.8000	161.8000	-3.685%	2	104	+43.696%
2025-12-19	167.9900	167.9900	167.9900	167.9900	-3.014%	1	105	+38.401%
2025-12-12	173.2100	173.2100	173.2100	173.2100	+19.274%	1	105	+34.230%
2025-11-20	145.2200	145.2200	145.2200	145.2200	-5.701%	2	106	+60.102%
2025-11-10	154.0000	154.0000	154.0000	154.0000	-13.483%	1	107	+50.974%
2025-10-31	176.1600	178.0000	176.1600	178.0000	-10.101%	2	108	+30.618%
2025-10-28	198.0000	198.0000	198.0000	198.0000	+4.568%	3	106	+17.424%
2025-10-15	189.3500	189.3500	189.3500	189.3500	-2.897%	2	107	+22.788%
2025-10-09	200.0000	200.0000	195.0000	195.0000	+11.016%	5	109	+19.231%
2025-09-30	174.8500	175.6500	174.8500	175.6500	-0.340%	24	114	+32.365%
2025-09-29	174.3600	176.6500	174.3600	176.2500	-0.966%	6	120	+31.915%
2025-09-25	177.2500	178.4200	177.2500	177.9700	-3.487%	8	120	+30.640%
2025-09-24	184.4000	184.4000	184.4000	184.4000	+2.953%	8	115	+26.085%
2025-09-23	176.9500	179.5000	176.9500	179.1100	+7.251%	13	115	+29.808%
2025-09-22	167.0000	167.0000	167.0000	167.0000	-1.066%	1	121	+39.222%
2025-09-19	168.8000	168.8000	168.8000	168.8000	-1.113%	8	122	+37.737%
2025-09-18	172.3500	174.9900	170.7000	170.7000	-1.324%	18	130	+36.204%
2025-09-16	172.6100	172.9900	172.6100	172.9900	-5.263%	7	132	+34.401%
2025-09-12	185.8500	185.8500	181.8800	182.6000	+2.584%	10	125	+27.327%
2025-09-11	177.5700	178.0000	177.5700	178.0000	+2.688%	15	116	+30.618%
2025-09-10	173.3400	173.3400	173.3400	173.3400	-2.012%	5	121	+34.129%
2025-09-09	158.5000	179.0000	158.3100	176.9000	+15.282%	19	116	+31.430%
2025-09-08	153.4500	153.4500	153.4500	153.4500	+8.056%	1	131	+51.515%
2025-09-02	142.0100	142.0100	142.0100	142.0100	+2.846%	1	130	+63.721%
2025-08-28	136.8000	138.0800	136.8000	138.0800	-0.797%	2	131	+68.381%
2025-08-27	137.6300	139.1900	137.6300	139.1900	-1.667%	11	131	+67.038%
2025-08-26	141.5500	141.5500	141.5500	141.5500	-0.875%	5	126	+64.253%
2025-08-25	141.5000	142.8000	141.5000	142.8000	+0.316%	8	126	+62.815%
2025-08-22	143.5900	143.5900	142.3500	142.3500	+1.642%	6	118	+63.330%
2025-08-21	140.0500	140.0500	140.0500	140.0500	+4.844%	5	112	+66.012%
2025-08-20	141.3000	141.3000	133.5800	133.5800	-5.262%	7	117	+74.053%
2025-08-19	146.2000	146.4600	141.0000	141.0000	-3.866%	5	120	+64.894%
2025-08-18	146.6100	150.7800	146.6100	146.6700	+0.528%	8	116	+58.519%
2025-08-15	137.0000	145.9000	137.0000	145.9000	+27.513%	11	108	+59.356%
2025-08-13	110.2100	114.4200	110.2100	114.4200	+2.343%	17	99	+103.199%
2025-08-12	103.9500	111.8000	103.9500	111.8000	+5.472%	4	84	+107.961%
2025-08-11	102.6000	106.0000	102.6000	106.0000	+9.053%	2	81	+119.340%
2025-08-08	97.2000	97.2000	97.2000	97.2000	+4.516%	1	81	+139.198%
2025-08-07	91.5000	93.0000	91.5000	93.0000	-1.691%	13	82	+150.000%
2025-08-06	94.6000	94.6000	94.6000	94.6000	-0.421%	1	76	+145.772%
2025-08-05	95.0000	95.0000	95.0000	95.0000	+6.718%	1	75	+144.737%
2025-08-04	88.0000	89.0200	88.0000	89.0200	+4.435%	5	75	+161.177%
2025-08-01	90.1400	90.1400	83.5000	85.2400	-8.452%	13	73	+172.759%
2025-07-31	100.0000	100.0000	93.1100	93.1100	-11.702%	3	60	+149.705%
2025-07-30	103.0000	105.7500	102.0500	105.4500	-6.970%	104	57	+120.484%
2025-07-29	113.3500	113.3500	113.3500	113.3500	-9.932%	1	12	+105.117%
2025-07-24	129.1000	129.1000	125.8500	125.8500	-5.376%	3	11	+84.744%
2025-07-23	133.0000	133.0000	133.0000	133.0000	+6.103%	1	8	+74.812%
2025-07-22	125.3500	125.3500	125.3500	125.3500	+0.280%	1	9	+85.481%
2025-07-21	125.0000	125.0000	125.0000	125.0000	-0.398%	1	8	+86.000%
2025-07-18	125.5000	125.5000	125.5000	125.5000	-3.787%	1	7	+85.259%
2025-07-17	130.4400	130.4400	130.4400	130.4400	-2.693%	1	6	+78.243%
2025-07-16	134.0500	134.0500	134.0500	134.0500	-6.390%	1	6	+73.443%
2025-07-11	139.5600	143.2000	139.5600	143.2000	+2.060%	4	6	+62.360%
2025-07-10	142.0000	142.0000	140.3100	140.3100	-0.468%	3	10	+65.705%
2025-07-09	140.9700	140.9700	140.9700	140.9700	-1.454%	1	7	+64.929%
2025-07-07	145.5000	145.5000	143.0500	143.0500	-6.990%	2	6	+62.531%
2025-07-02	153.8000	153.8000	153.8000	153.8000	-5.464%	1	4	+51.170%
2025-07-01	162.6900	162.6900	162.6900	162.6900	+7.033%	1	3	+42.910%
2025-06-30	152.0000	152.0000	152.0000	152.0000	+1.333%	1	4	+52.961%
2025-06-27	150.0000	150.0000	150.0000	150.0000	+6.436%	1	5	+55.000%
2025-06-23	140.9300	140.9300	140.9300	140.9300	-4.129%	1	4	+64.976%
2025-06-20	149.8000	149.8000	147.0000	147.0000	-4.172%	4	3	+58.163%
2025-06-17	153.4000	153.4000	153.4000	153.4000	+2.267%	1	3	+51.565%
2025-06-11	150.0000	150.0000	150.0000	150.0000	+2.291%	1	2	+55.000%
2025-05-28	146.6400	146.6400	146.6400	146.6400	0.000%	1	1	+58.552%