Dark

UNH20271217C200
UNH Dec 17 2027 200.00 Call (UNH271217C00200000)
option OPRA

EOD

Aug 5, 2026

214.00-3.604%(-8.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	214.0000	214.0000	214.0000	214.0000	-3.604%	2	864	0.000%
2026-08-03	222.0000	222.0000	222.0000	222.0000	-6.988%	5	864	-3.604%
2026-07-22	238.6800	238.6800	238.6800	238.6800	+5.447%	3	869	-10.340%
2026-07-20	226.3500	226.3500	226.3500	226.3500	-4.895%	1	871	-5.456%
2026-07-17	235.0000	238.0000	235.0000	238.0000	+0.613%	5	872	-10.084%
2026-07-16	239.2000	239.2000	234.7500	236.5500	+5.673%	4	877	-9.533%
2026-07-15	226.0000	226.0000	223.8500	223.8500	-3.613%	3	879	-4.400%
2026-07-10	232.2400	232.2400	232.2400	232.2400	+0.168%	2	880	-7.854%
2026-07-08	231.9000	232.3000	231.8500	231.8500	+1.511%	4	882	-7.699%
2026-07-02	234.4500	234.4500	228.4000	228.4000	-1.995%	2	883	-6.305%
2026-07-01	232.6000	233.0500	232.6000	233.0500	+1.326%	2	883	-8.174%
2026-06-29	230.0000	230.0000	230.0000	230.0000	+2.222%	3	885	-6.957%
2026-06-26	225.0000	225.0000	225.0000	225.0000	+1.658%	10	888	-4.889%
2026-06-25	221.3000	221.3300	221.3000	221.3300	+2.658%	2	898	-3.312%
2026-06-16	215.6000	215.6000	215.6000	215.6000	+1.411%	1	899	-0.742%
2026-06-12	212.3500	212.6000	212.3500	212.6000	-3.364%	3	901	+0.659%
2026-06-10	220.0000	220.0000	220.0000	220.0000	+0.941%	1	901	-2.727%
2026-06-09	217.9500	217.9500	217.9500	217.9500	+5.545%	1	902	-1.812%
2026-06-05	206.0000	206.8000	206.0000	206.5000	+11.321%	4	903	+3.632%
2026-06-01	185.5000	185.5000	185.5000	185.5000	-1.769%	2	905	+15.364%
2026-05-27	190.0900	190.0900	188.8400	188.8400	+1.527%	2	907	+13.323%
2026-05-26	186.1000	186.1000	185.5000	186.0000	-4.615%	31	908	+15.054%
2026-05-18	195.0000	195.0000	195.0000	195.0000	-2.985%	1	883	+9.744%
2026-05-15	201.0000	201.0000	201.0000	201.0000	-3.095%	1	883	+6.468%
2026-05-13	210.5000	210.5000	205.9200	207.4200	+2.430%	3	883	+3.172%
2026-05-12	192.0000	202.5000	192.0000	202.5000	+6.021%	3	883	+5.679%
2026-05-11	185.0000	191.0000	185.0000	191.0000	+6.206%	2	883	+12.042%
2026-05-08	179.7500	179.8400	179.5000	179.8400	+2.766%	6	888	+18.995%
2026-05-04	175.0000	175.0000	175.0000	175.0000	-0.906%	1	893	+22.286%
2026-05-01	176.6000	176.6000	176.6000	176.6000	+0.770%	5	898	+21.178%
2026-04-30	171.0000	175.2500	171.0000	175.2500	-0.680%	21	898	+22.111%
2026-04-29	175.0000	176.4500	175.0000	176.4500	+1.274%	10	899	+21.281%
2026-04-28	165.3000	174.2300	165.3000	174.2300	+6.432%	6	908	+22.826%
2026-04-27	157.5000	163.7000	157.5000	163.7000	+0.738%	20	908	+30.727%
2026-04-23	162.0000	162.5000	160.9000	162.5000	+0.932%	4	909	+31.692%
2026-04-22	165.0000	165.0000	161.0000	161.0000	+3.537%	3	909	+32.919%
2026-04-21	161.5000	161.5000	155.5000	155.5000	+14.845%	6	910	+37.621%
2026-04-20	135.0000	135.5000	133.0000	135.4000	+1.805%	50	910	+58.050%
2026-04-17	133.0000	133.0000	133.0000	133.0000	+1.955%	1	902	+60.902%
2026-04-16	127.9500	130.4500	127.8000	130.4500	+3.204%	23	902	+64.048%
2026-04-15	125.5000	126.4000	125.5000	126.4000	-2.213%	5	902	+69.304%
2026-04-14	129.2600	129.2600	129.2600	129.2600	+2.425%	5	902	+65.558%
2026-04-13	126.2000	126.2000	126.2000	126.2000	+5.167%	3	902	+69.572%
2026-04-08	125.1000	125.1000	120.0000	120.0000	-5.512%	3	902	+78.333%
2026-04-07	120.0000	127.0000	120.0000	127.0000	+22.824%	43	903	+68.504%
2026-04-06	102.3000	103.4000	102.3000	103.4000	+10.411%	6	919	+106.963%
2026-04-02	96.3800	96.3800	93.6500	93.6500	-1.937%	2	919	+128.510%
2026-04-01	96.0000	96.0000	95.5000	95.5000	+13.555%	8	919	+124.084%
2026-03-30	84.1000	84.1000	84.1000	84.1000	-2.266%	1	919	+154.459%
2026-03-27	86.0500	86.0500	86.0500	86.0500	-6.610%	1	920	+148.693%
2026-03-26	93.2500	93.2500	91.6200	92.1400	-3.011%	7	920	+132.255%
2026-03-24	95.0000	95.0000	95.0000	95.0000	-2.062%	1	920	+125.263%
2026-03-23	97.0000	97.0000	97.0000	97.0000	-6.325%	1	920	+120.619%
2026-03-19	107.0000	107.0000	103.5500	103.5500	-2.311%	31	920	+106.663%
2026-03-17	106.0000	106.0000	106.0000	106.0000	+1.435%	2	920	+101.887%
2026-03-11	104.5000	104.5000	104.5000	104.5000	+0.192%	1	920	+104.785%
2026-03-10	104.3000	104.3000	104.3000	104.3000	+2.245%	1	920	+105.177%
2026-03-06	102.0100	102.0100	102.0100	102.0100	-4.171%	2	920	+109.783%
2026-03-05	106.0000	106.4500	106.0000	106.4500	-5.378%	3	920	+101.033%
2026-03-02	110.1000	112.5000	110.1000	112.5000	+2.881%	7	920	+90.222%
2026-02-27	109.8500	109.8500	109.3500	109.3500	-2.601%	2	920	+95.702%
2026-02-26	109.0000	112.2700	109.0000	112.2700	+17.609%	2	920	+90.612%
2026-02-24	95.4600	95.4600	95.4600	95.4600	-6.412%	1	920	+124.178%
2026-02-23	102.0000	102.0000	102.0000	102.0000	0.000%	30	919	+109.804%
2026-02-12	102.0000	102.0000	102.0000	102.0000	+4.508%	1	919	+109.804%
2026-02-11	94.3800	97.6000	94.3800	97.6000	+1.890%	2	919	+119.262%
2026-02-06	94.4000	95.7900	94.4000	95.7900	-4.449%	5	919	+123.405%
2026-02-03	103.2000	103.2000	100.2500	100.2500	-4.524%	4	919	+113.466%
2026-02-02	106.5500	106.5500	104.7900	105.0000	+0.478%	45	919	+103.810%
2026-01-30	104.5000	104.5000	104.5000	104.5000	-6.696%	1	919	+104.785%
2026-01-29	112.0000	112.0500	108.5600	112.0000	-0.374%	65	918	+91.071%
2026-01-28	110.6500	113.0000	110.6500	112.4200	+8.934%	19	872	+90.358%
2026-01-27	107.0000	108.0000	101.7000	103.2000	-35.901%	95	861	+107.364%
2026-01-26	158.0500	161.0000	158.0500	161.0000	-3.012%	8	859	+32.919%
2026-01-23	166.3500	166.3500	166.0000	166.0000	+0.606%	3	862	+28.916%
2026-01-22	166.5800	166.5800	165.0000	165.0000	+2.484%	3	865	+29.697%
2026-01-21	153.0000	161.0000	153.0000	161.0000	+5.470%	6	866	+32.919%
2026-01-20	152.6500	152.6500	152.6500	152.6500	+1.631%	1	867	+40.190%
2026-01-15	150.2000	150.2000	150.2000	150.2000	+0.502%	1	867	+42.477%
2026-01-14	151.4500	151.5700	149.4500	149.4500	-1.968%	22	867	+43.192%
2026-01-12	151.1500	152.4500	151.1500	152.4500	-2.898%	3	867	+40.374%
2026-01-09	157.0000	157.0000	157.0000	157.0000	-1.875%	1	868	+36.306%
2026-01-08	160.0000	160.0000	160.0000	160.0000	+2.630%	3	869	+33.750%
2026-01-07	155.9000	155.9000	155.9000	155.9000	+2.230%	1	872	+37.267%
2026-01-02	146.7000	152.5000	146.7000	152.5000	+2.521%	4	873	+40.328%
2025-12-31	148.7500	148.7500	148.7500	148.7500	-0.168%	2	871	+43.866%
2025-12-30	149.0000	149.0000	149.0000	149.0000	+2.525%	1	871	+43.624%
2025-12-29	145.3200	145.3300	145.3200	145.3300	+3.195%	2	871	+47.251%
2025-12-23	140.8300	140.8300	140.8300	140.8300	-1.826%	1	871	+51.956%
2025-12-19	143.4500	143.4500	143.4500	143.4500	-0.382%	1	870	+49.181%
2025-12-18	144.0000	144.0000	144.0000	144.0000	-7.692%	3	870	+48.611%
2025-12-16	156.0000	156.0000	156.0000	156.0000	-1.745%	2	870	+37.179%
2025-12-12	158.7700	158.7700	158.7700	158.7700	+11.810%	1	870	+34.786%
2025-12-09	142.5900	142.5900	142.0000	142.0000	-0.630%	2	870	+50.704%
2025-12-08	142.9000	142.9000	142.9000	142.9000	-2.789%	1	870	+49.755%
2025-12-05	147.0000	147.0000	147.0000	147.0000	+2.797%	1	870	+45.578%
2025-12-02	143.0000	143.0000	143.0000	143.0000	-1.379%	1	870	+49.650%
2025-12-01	145.0000	145.0000	145.0000	145.0000	-1.695%	1	870	+47.586%
2025-11-26	146.7000	148.1200	146.7000	147.5000	+8.217%	10	870	+45.085%
2025-11-21	133.0000	136.3000	133.0000	136.3000	+4.758%	2	870	+57.007%
2025-11-20	131.4700	131.4700	130.1100	130.1100	+1.253%	2	871	+64.476%
2025-11-19	128.3800	129.1500	128.3800	128.5000	-2.652%	4	871	+66.537%
2025-11-18	131.5000	132.0000	129.4000	132.0000	-5.308%	8	871	+62.121%
2025-11-17	139.9000	140.0000	139.1700	139.4000	-1.114%	59	871	+53.515%
2025-11-14	144.0000	144.0000	140.9700	140.9700	-5.548%	5	860	+51.805%
2025-11-13	149.2500	149.2500	149.2500	149.2500	-6.132%	2	862	+43.384%
2025-11-12	159.0000	159.0000	159.0000	159.0000	+15.217%	2	862	+34.591%
2025-11-11	138.0000	138.0000	138.0000	138.0000	+1.605%	3	862	+55.072%
2025-11-10	141.0000	141.0000	135.8200	135.8200	-2.603%	4	862	+57.561%
2025-11-07	136.0000	139.4500	133.9700	139.4500	-1.309%	6	862	+53.460%
2025-11-06	146.7400	146.7400	141.3000	141.3000	-2.552%	12	861	+51.451%
2025-11-05	144.8900	145.0000	144.8900	145.0000	-2.113%	3	862	+47.586%
2025-11-04	152.0000	152.0000	148.1300	148.1300	-1.411%	7	862	+44.468%
2025-11-03	151.0000	151.0000	143.1500	150.2500	-4.379%	13	866	+42.429%
2025-10-31	160.0000	160.0000	156.4000	157.1300	-4.770%	4	866	+36.193%
2025-10-30	167.0000	167.0000	165.0000	165.0000	-3.509%	4	867	+29.697%
2025-10-29	177.7800	177.7800	168.0000	171.0000	-9.043%	29	867	+25.146%
2025-10-28	188.8000	188.8000	175.0000	188.0000	+5.028%	12	867	+13.830%
2025-10-27	177.1000	179.0000	176.9500	179.0000	+4.678%	17	869	+19.553%
2025-10-23	173.0000	173.0000	171.0000	171.0000	-1.236%	26	869	+25.146%
2025-10-22	173.1400	173.1400	173.1400	173.1400	-3.811%	2	872	+23.599%
2025-10-21	180.0000	180.0000	180.0000	180.0000	+1.323%	1	872	+18.889%
2025-10-20	177.6500	177.6500	177.6500	177.6500	+5.612%	1	872	+20.462%
2025-10-17	169.2500	169.2500	168.2100	168.2100	-2.238%	11	872	+27.222%
2025-10-16	173.0000	174.0200	172.0600	172.0600	-0.681%	5	876	+24.375%
2025-10-15	172.3800	173.2400	172.3800	173.2400	+0.139%	2	877	+23.528%
2025-10-14	168.0000	173.0000	168.0000	173.0000	+0.203%	2	879	+23.699%
2025-10-13	170.4500	172.6500	169.0000	172.6500	+3.464%	9	879	+23.950%
2025-10-10	169.4500	171.0000	166.8700	166.8700	-11.102%	4	879	+28.244%
2025-10-09	185.0000	187.7100	185.0000	187.7100	+1.410%	34	882	+14.006%
2025-10-08	180.3000	185.1000	180.3000	185.1000	+5.771%	4	884	+15.613%
2025-10-07	175.0000	175.0000	175.0000	175.0000	+0.315%	1	884	+22.286%
2025-10-03	178.5000	178.5000	174.4500	174.4500	+9.373%	6	884	+22.671%
2025-10-01	160.5500	160.5500	159.5000	159.5000	-1.470%	4	886	+34.169%
2025-09-30	161.8800	161.8800	161.8800	161.8800	+0.923%	1	886	+32.197%
2025-09-29	158.0500	160.4000	158.0500	160.4000	+1.532%	23	886	+33.416%
2025-09-26	158.0000	158.8500	157.9800	157.9800	-1.349%	82	887	+35.460%
2025-09-25	160.1400	160.1400	160.1400	160.1400	-2.945%	1	887	+33.633%
2025-09-24	169.3300	169.3300	164.1500	165.0000	-1.786%	3	887	+29.697%
2025-09-23	164.2500	168.0000	163.9000	168.0000	+7.006%	15	888	+27.381%
2025-09-22	153.0000	157.0000	153.0000	157.0000	+1.816%	3	889	+36.306%
2025-09-19	150.0000	154.2000	150.0000	154.2000	+1.950%	6	889	+38.781%
2025-09-18	155.7200	155.7200	151.2500	151.2500	-3.478%	2	889	+41.488%
2025-09-17	155.0000	156.7000	155.0000	156.7000	+0.294%	11	889	+36.567%
2025-09-16	152.6000	156.9100	152.6000	156.2400	-4.807%	4	892	+36.969%
2025-09-15	164.0000	165.0500	160.0000	164.1300	-2.397%	9	891	+30.384%
2025-09-12	170.5000	173.8000	167.2900	168.1600	-0.083%	24	892	+27.260%
2025-09-11	160.7000	170.5500	159.8500	168.3000	+6.384%	101	900	+27.154%
2025-09-10	157.2000	158.2000	157.1500	158.2000	-1.739%	6	895	+35.272%
2025-09-09	146.0500	163.7500	146.0000	161.0000	+17.048%	42	895	+32.919%
2025-09-08	138.8500	138.8500	133.0000	137.5500	+4.410%	16	903	+55.580%
2025-09-05	130.5900	133.5100	128.9500	131.7400	+2.521%	218	897	+62.441%
2025-09-04	126.8000	129.5000	126.8000	128.5000	+1.911%	10	901	+66.537%
2025-09-03	124.9600	126.4300	124.9600	126.0900	-2.821%	17	896	+69.720%
2025-09-02	128.9000	130.7800	128.9000	129.7500	+1.685%	10	896	+64.933%
2025-08-29	124.7500	127.6000	124.7500	127.6000	+3.119%	12	909	+67.712%
2025-08-28	125.4500	125.4500	122.8000	123.7400	-1.087%	7	909	+72.943%
2025-08-27	125.0600	125.5000	125.0000	125.1000	+2.878%	47	903	+71.063%
2025-08-26	126.8000	130.0000	121.0000	121.6000	-4.493%	39	901	+75.987%
2025-08-25	130.9500	130.9500	126.0000	127.3200	-1.226%	18	893	+68.080%
2025-08-22	131.0000	131.9500	127.8800	128.9000	+0.703%	22	887	+66.020%
2025-08-21	126.1500	128.4500	126.1500	128.0000	+3.938%	25	882	+67.188%
2025-08-20	123.9500	124.3500	119.5000	123.1500	-3.336%	63	898	+73.772%
2025-08-19	133.0000	133.0000	123.5000	127.4000	-4.925%	32	889	+67.975%
2025-08-18	135.0000	138.3000	131.8200	134.0000	+3.475%	222	879	+59.701%
2025-08-15	128.1800	132.8100	123.9000	129.5000	+24.447%	82	852	+65.251%
2025-08-14	105.2100	105.2100	101.0000	104.0600	-1.365%	45	851	+105.651%
2025-08-13	98.7000	105.5000	98.7000	105.5000	+9.576%	60	835	+102.844%
2025-08-12	90.2500	97.0000	90.2500	96.2800	+6.978%	51	813	+122.268%
2025-08-11	92.7500	94.1000	90.0000	90.0000	+2.517%	21	776	+137.778%
2025-08-08	83.6000	90.0000	83.6000	87.7900	+7.257%	35	769	+143.764%
2025-08-07	84.2200	84.2200	79.7500	81.8500	-2.327%	32	764	+161.454%
2025-08-06	86.6000	88.0000	83.0100	83.8000	-2.739%	55	736	+155.370%
2025-08-05	79.6200	88.0000	78.8000	86.1600	+9.063%	78	730	+148.375%
2025-08-04	75.7000	79.0000	75.5300	79.0000	+6.974%	183	691	+170.886%
2025-08-01	80.9000	80.9000	73.5000	73.8500	-9.994%	230	609	+189.777%
2025-07-31	90.0000	90.0000	82.0000	82.0500	-14.174%	192	487	+160.817%
2025-07-30	92.0000	95.6000	90.2000	95.6000	+3.240%	62	397	+123.849%
2025-07-29	101.6800	102.4000	92.6000	92.6000	-16.599%	199	391	+131.102%
2025-07-28	115.0000	115.4000	111.0300	111.0300	-2.605%	31	307	+92.741%
2025-07-25	115.8700	115.8700	112.8500	114.0000	+2.472%	10	320	+87.719%
2025-07-24	114.7400	118.3400	111.2500	111.2500	-7.292%	36	314	+92.360%
2025-07-23	117.0000	120.0000	115.8400	120.0000	+3.315%	36	280	+78.333%
2025-07-22	114.7600	116.5000	114.7600	116.1500	+2.970%	14	246	+84.245%
2025-07-21	114.9000	115.5000	112.8000	112.8000	+0.178%	6	242	+89.716%
2025-07-18	116.5000	117.0000	112.0000	112.6000	-2.087%	95	236	+90.053%
2025-07-17	117.2000	120.5000	115.0000	115.0000	-5.583%	27	171	+86.087%
2025-07-16	122.2000	123.0500	120.3500	121.8000	+0.661%	19	170	+75.698%
2025-07-15	127.0000	127.0000	121.0000	121.0000	-4.724%	11	154	+76.860%
2025-07-14	127.0000	127.0000	127.0000	127.0000	-1.779%	7	153	+68.504%
2025-07-11	129.0000	129.3000	129.0000	129.3000	+1.213%	3	146	+65.507%
2025-07-10	128.0000	128.0000	127.7500	127.7500	-1.776%	3	149	+67.515%
2025-07-09	128.2700	130.0600	126.6000	130.0600	-2.321%	30	146	+64.539%
2025-07-08	132.5900	133.1500	132.5900	133.1500	+1.101%	4	116	+60.721%
2025-07-07	133.0500	133.0500	131.7000	131.7000	-3.869%	3	112	+62.491%
2025-07-03	140.3500	140.3500	137.0000	137.0000	+1.070%	2	109	+56.204%
2025-07-02	145.6500	145.6500	135.5500	135.5500	-9.027%	12	109	+57.875%
2025-07-01	140.8700	150.8100	140.8700	149.0000	+6.963%	5	102	+43.624%
2025-06-30	135.7000	139.3000	135.7000	139.3000	+3.155%	3	101	+53.625%
2025-06-27	136.1000	136.1000	135.0400	135.0400	+1.802%	2	98	+58.472%
2025-06-26	132.6500	132.6500	132.6500	132.6500	-0.075%	1	98	+61.327%
2025-06-25	132.7500	132.7500	132.7500	132.7500	-1.154%	1	97	+61.205%
2025-06-20	135.9100	135.9100	134.3000	134.3000	-4.840%	16	96	+59.345%
2025-06-17	140.0000	141.1300	140.0000	141.1300	+1.024%	7	95	+51.633%
2025-06-16	140.0000	140.6200	139.7000	139.7000	-3.655%	5	91	+53.185%
2025-06-13	145.0000	145.0000	145.0000	145.0000	0.000%	14	88	+47.586%
2025-06-12	142.9500	145.0000	142.9500	145.0000	+5.111%	12	95	+47.586%
2025-06-11	138.0500	138.0500	137.9500	137.9500	+3.179%	2	87	+55.129%
2025-06-10	134.6300	135.0000	133.7000	133.7000	-0.224%	7	87	+60.060%
2025-06-09	138.4000	138.4000	134.0000	134.0000	+1.592%	4	80	+59.701%
2025-06-06	131.8000	131.9000	131.8000	131.9000	+0.687%	4	76	+62.244%
2025-06-05	131.4600	131.4600	131.0000	131.0000	-3.107%	4	75	+63.359%
2025-06-04	136.0200	136.0200	135.2000	135.2000	-1.958%	2	73	+58.284%
2025-06-03	136.6300	139.2000	136.6300	137.9000	-0.072%	9	73	+55.185%
2025-06-02	145.0000	145.0000	137.5000	138.0000	+0.767%	20	65	+55.072%
2025-05-30	136.7000	142.4000	135.5600	136.9500	+2.316%	44	46	+56.261%
2025-05-29	133.1100	133.8500	133.1100	133.8500	-1.145%	4	32	+59.880%
2025-05-28	138.3300	138.3300	135.4000	135.4000	+4.491%	19	29	+58.050%
2025-05-27	134.0000	134.0000	128.6300	129.5800	0.000%	20	19	+65.149%