Dark

UNH20271217C220
UNH Dec 17 2027 220.00 Call (UNH271217C00220000)
option OPRA

Inactive

Jul 16, 2026

226.00+4.133%(+8.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	226.0000	226.0000	226.0000	226.0000	+4.133%	1	351	0.000%
2026-07-10	217.0300	217.0300	217.0300	217.0300	+0.060%	2	350	+4.133%
2026-07-02	216.9000	216.9000	216.9000	216.9000	+0.468%	5	357	+4.195%
2026-07-01	215.8900	215.8900	215.8900	215.8900	+2.245%	5	357	+4.683%
2026-06-29	210.7500	211.4900	210.7500	211.1500	-1.341%	15	355	+7.033%
2026-06-26	208.7600	214.0200	208.7600	214.0200	+3.416%	6	360	+5.598%
2026-06-25	202.7500	206.9500	202.7500	206.9500	+3.217%	7	366	+9.205%
2026-06-16	200.5000	200.5000	200.5000	200.5000	+2.166%	1	368	+12.718%
2026-06-11	196.2500	196.2500	196.2500	196.2500	+0.435%	20	367	+15.159%
2026-06-10	200.3000	200.3000	193.5700	195.4000	-0.051%	64	383	+15.660%
2026-06-08	195.5000	195.5000	195.5000	195.5000	+3.166%	1	393	+15.601%
2026-06-05	189.5000	189.5000	189.5000	189.5000	+13.745%	1	393	+19.261%
2026-05-29	169.0000	169.0000	166.0500	166.6000	-1.274%	17	393	+35.654%
2026-05-26	170.0900	170.0900	168.7500	168.7500	-4.661%	20	394	+33.926%
2026-05-22	177.0000	177.0000	177.0000	177.0000	-0.590%	1	394	+27.684%
2026-05-18	176.0000	178.0500	176.0000	178.0500	-2.380%	2	395	+26.931%
2026-05-15	182.3900	182.3900	182.3900	182.3900	-3.241%	1	395	+23.910%
2026-05-14	188.5000	188.5000	188.5000	188.5000	-0.789%	3	396	+19.894%
2026-05-13	190.0000	190.0000	190.0000	190.0000	+5.832%	1	396	+18.947%
2026-05-12	174.2900	179.5300	174.2900	179.5300	+5.606%	3	396	+25.884%
2026-05-11	170.0000	170.0000	170.0000	170.0000	+3.030%	14	396	+32.941%
2026-05-08	165.0000	165.0000	165.0000	165.0000	+3.767%	1	402	+36.970%
2026-05-06	159.0100	159.0100	159.0100	159.0100	-1.015%	1	403	+42.129%
2026-04-30	156.9900	160.6400	155.1000	160.6400	+10.050%	10	404	+40.687%
2026-04-24	147.1800	148.4300	145.8000	145.9700	+0.718%	19	404	+54.826%
2026-04-23	150.3000	150.3000	144.9300	144.9300	-0.970%	13	411	+55.937%
2026-04-22	148.0000	150.0000	145.4600	146.3500	+3.809%	62	414	+54.424%
2026-04-21	145.5500	145.5500	140.9800	140.9800	+16.996%	26	425	+60.306%
2026-04-20	120.2200	120.9500	120.2200	120.5000	-0.741%	48	427	+87.552%
2026-04-17	121.4000	121.4000	121.4000	121.4000	+46.636%	1	403	+86.161%
2026-04-01	83.3400	83.3400	82.7900	82.7900	-10.690%	3	403	+172.980%
2026-03-16	92.0000	92.7000	92.0000	92.7000	+4.746%	4	401	+143.797%
2026-03-12	88.5000	88.5000	88.5000	88.5000	-8.290%	4	404	+155.367%
2026-02-27	96.8500	96.8500	96.5000	96.5000	+4.381%	2	400	+134.197%
2026-02-26	97.0000	98.1200	92.4500	92.4500	+11.051%	7	399	+144.456%
2026-02-10	84.0000	84.0000	83.2500	83.2500	-1.654%	2	400	+171.471%
2026-02-09	85.5000	85.5000	84.6500	84.6500	+9.240%	16	398	+166.982%
2026-02-05	78.5000	78.5000	77.4900	77.4900	-8.835%	17	402	+191.651%
2026-02-04	83.9000	85.0000	83.9000	85.0000	-4.279%	22	389	+165.882%
2026-02-03	91.0200	91.0200	88.6500	88.8000	-1.333%	21	410	+154.505%
2026-02-02	92.6500	92.6500	90.0000	90.0000	-3.226%	3	403	+151.111%
2026-01-30	93.5000	93.5000	92.0000	93.0000	-6.429%	19	401	+143.011%
2026-01-29	97.6300	99.3900	96.6200	99.3900	-0.060%	37	398	+127.387%
2026-01-28	94.0000	100.0000	94.0000	99.4500	+8.986%	24	376	+127.250%
2026-01-27	93.1800	95.7500	89.8300	91.2500	-36.938%	57	359	+147.671%
2026-01-26	146.0000	146.0000	144.7000	144.7000	-4.172%	2	373	+56.185%
2026-01-23	151.0000	151.0000	151.0000	151.0000	+0.199%	1	374	+49.669%
2026-01-22	150.0000	150.7000	150.0000	150.7000	+8.417%	4	375	+49.967%
2026-01-21	139.0000	139.0000	139.0000	139.0000	+1.460%	3	378	+62.590%
2026-01-20	137.0000	137.0000	137.0000	137.0000	-2.671%	1	381	+64.964%
2026-01-07	140.7600	140.7600	140.7600	140.7600	+4.267%	1	381	+60.557%
2026-01-05	135.0000	135.0000	135.0000	135.0000	+2.482%	1	381	+67.407%
2026-01-02	131.7300	131.7300	131.7300	131.7300	-0.992%	1	381	+71.563%
2025-12-26	132.0000	133.0500	132.0000	133.0500	+3.140%	11	382	+69.861%
2025-12-23	128.9100	129.0000	128.9100	129.0000	-1.043%	10	385	+75.194%
2025-12-22	130.3600	130.3600	130.3600	130.3600	+0.393%	1	375	+73.366%
2025-12-08	129.8500	129.8500	129.8500	129.8500	+1.723%	1	375	+74.047%
2025-12-02	129.2000	129.2000	127.6500	127.6500	-2.994%	151	376	+77.047%
2025-12-01	131.5900	131.5900	131.5900	131.5900	-0.948%	1	502	+71.746%
2025-11-26	133.8500	133.8500	132.8500	132.8500	+4.962%	3	503	+70.117%
2025-11-24	126.5700	126.5700	126.5700	126.5700	-0.087%	1	503	+78.557%
2025-11-21	125.4500	126.6800	125.4500	126.6800	+0.860%	2	502	+78.402%
2025-11-17	125.9500	125.9500	125.6000	125.6000	-8.395%	2	501	+79.936%
2025-11-13	137.1100	137.1100	137.1100	137.1100	+7.706%	1	502	+64.831%
2025-11-10	127.7000	127.7000	127.3000	127.3000	-0.547%	2	503	+77.533%
2025-11-06	129.2000	130.0000	128.0000	128.0000	-5.395%	8	504	+76.563%
2025-11-03	137.0000	137.0000	134.1000	135.3000	-5.119%	200	584	+67.036%
2025-10-31	142.0000	142.7000	141.7000	142.6000	-3.649%	20	584	+58.485%
2025-10-30	148.0000	148.0000	148.0000	148.0000	-11.111%	1	604	+52.703%
2025-10-28	170.0000	170.0000	166.0000	166.5000	+1.866%	5	605	+35.736%
2025-10-27	162.5000	163.4500	162.1500	163.4500	-0.031%	5	608	+38.269%
2025-10-24	164.0700	164.7800	163.5000	163.5000	+1.301%	12	608	+38.226%
2025-10-20	162.0000	162.0000	161.4000	161.4000	+4.264%	2	596	+40.025%
2025-10-17	154.8000	154.8000	154.8000	154.8000	-2.347%	1	596	+45.995%
2025-10-16	158.5200	158.5200	158.5200	158.5200	-7.859%	1	595	+42.569%
2025-10-09	172.0400	172.0400	172.0400	172.0400	+1.200%	2	596	+31.365%
2025-10-08	170.0000	170.0000	170.0000	170.0000	+3.760%	1	598	+32.941%
2025-10-07	157.9000	163.8400	157.9000	163.8400	+2.721%	4	599	+37.939%
2025-10-06	159.5000	159.5000	159.5000	159.5000	-0.691%	1	599	+41.693%
2025-10-03	162.2000	162.2000	160.6100	160.6100	+7.647%	2	600	+40.714%
2025-10-02	149.2000	149.2000	149.2000	149.2000	+1.982%	1	601	+51.475%
2025-09-30	145.4600	146.3000	145.4600	146.3000	+0.584%	4	602	+54.477%
2025-09-29	145.5100	146.0500	145.4500	145.4500	-0.377%	4	604	+55.380%
2025-09-26	146.0000	146.0000	146.0000	146.0000	-2.013%	2	606	+54.795%
2025-09-23	150.0000	150.5000	148.0500	149.0000	+6.429%	34	604	+51.678%
2025-09-22	140.0000	140.0000	140.0000	140.0000	+1.449%	2	634	+61.429%
2025-09-19	140.8500	141.0300	138.0000	138.0000	-0.181%	7	634	+63.768%
2025-09-18	143.8000	143.8000	136.5000	138.2500	-3.078%	5	635	+63.472%
2025-09-16	143.5000	143.5000	141.9500	142.6400	-3.719%	3	634	+58.441%
2025-09-15	148.1500	148.1500	148.1500	148.1500	-3.799%	2	635	+52.548%
2025-09-12	155.2700	155.2700	154.0000	154.0000	+0.654%	2	640	+46.753%
2025-09-11	153.1700	153.1700	153.0000	153.0000	+5.517%	2	639	+47.712%
2025-09-10	142.0500	145.0000	141.9500	145.0000	+0.541%	9	639	+55.862%
2025-09-09	142.0000	148.3500	140.7000	144.2200	+16.589%	18	638	+56.705%
2025-09-08	123.6600	123.7000	123.6600	123.7000	+4.476%	2	648	+82.700%
2025-09-05	115.5200	119.1000	115.5200	118.4000	+4.326%	63	648	+90.878%
2025-09-03	113.0000	113.5500	113.0000	113.4900	-2.751%	11	651	+99.136%
2025-09-02	116.7000	116.7000	116.7000	116.7000	+2.620%	1	652	+93.659%
2025-08-29	113.7200	113.7200	113.7200	113.7200	-1.498%	1	652	+98.734%
2025-08-25	115.6000	115.6000	115.4500	115.4500	-0.500%	3	652	+95.756%
2025-08-22	117.2500	117.2500	115.5000	116.0300	+1.781%	4	649	+94.777%
2025-08-21	114.0000	114.0000	114.0000	114.0000	+5.556%	1	651	+98.246%
2025-08-20	111.0000	111.0000	108.0000	108.0000	-5.841%	9	652	+109.259%
2025-08-19	119.2500	119.2500	111.2500	114.7000	-3.816%	30	644	+97.036%
2025-08-18	121.2300	125.0000	119.2500	119.2500	+2.098%	26	618	+89.518%
2025-08-15	115.0000	120.0000	112.0000	116.8000	+22.947%	16	598	+93.493%
2025-08-14	94.9900	95.0000	94.1000	95.0000	+2.151%	12	602	+137.895%
2025-08-13	87.5500	93.0000	87.5500	93.0000	+9.155%	13	592	+143.011%
2025-08-12	80.0000	86.5500	80.0000	85.2000	+8.163%	19	595	+165.258%
2025-08-11	82.0000	82.0000	78.7700	78.7700	+1.312%	10	599	+186.911%
2025-08-08	76.0000	77.9500	75.5000	77.7500	+7.986%	14	598	+190.675%
2025-08-07	73.0000	73.0000	71.5000	72.0000	-3.679%	187	594	+213.889%
2025-08-06	77.5000	77.5000	74.0000	74.7500	-0.993%	7	414	+202.341%
2025-08-05	71.0000	77.0000	71.0000	75.5000	+8.743%	11	417	+199.338%
2025-08-04	69.0000	69.6300	67.1500	69.4300	+6.815%	7	412	+225.508%
2025-08-01	70.0000	70.0000	65.0000	65.0000	-12.162%	376	408	+247.692%
2025-07-31	79.6500	79.6500	74.0000	74.0000	-11.905%	23	170	+205.405%
2025-07-30	84.1500	84.1500	81.0000	84.0000	+2.066%	6	149	+169.048%
2025-07-29	80.2100	92.5000	76.8500	82.3000	-17.741%	31	143	+174.605%
2025-07-28	103.0200	103.0200	100.0500	100.0500	-2.817%	5	125	+125.887%
2025-07-25	100.8000	103.5000	100.8000	102.9500	+1.060%	9	120	+119.524%
2025-07-24	103.8500	103.9400	100.9000	101.8700	-0.566%	28	115	+121.851%
2025-07-22	104.8800	104.8800	102.0000	102.4500	+1.085%	8	104	+120.595%
2025-07-21	102.6000	102.6000	101.3500	101.3500	-0.637%	6	97	+122.990%
2025-07-18	104.0000	104.0000	101.0000	102.0000	-1.563%	16	91	+121.569%
2025-07-17	106.6000	106.7700	103.5000	103.6200	-5.023%	12	75	+118.105%
2025-07-15	112.5000	112.5000	108.9500	109.1000	-5.443%	7	69	+107.149%
2025-07-10	113.9500	115.3800	112.2500	115.3800	+0.549%	9	66	+95.875%
2025-07-09	117.1500	117.5900	114.5000	114.7500	-4.167%	15	58	+96.950%
2025-07-08	119.7000	119.7400	119.7000	119.7400	+0.842%	2	45	+88.742%
2025-07-07	120.4500	120.5800	118.7400	118.7400	-1.050%	10	44	+90.332%
2025-06-24	120.0000	120.0000	120.0000	120.0000	+0.840%	3	36	+88.333%
2025-06-23	117.9000	119.0000	116.1000	119.0000	-3.644%	12	33	+89.916%
2025-06-20	123.4000	123.5000	123.4000	123.5000	-2.526%	16	25	+82.996%
2025-06-16	129.0500	129.3600	125.8000	126.7000	-2.651%	21	21	+78.374%
2025-06-13	130.1500	130.1500	130.1500	130.1500	+7.040%	2	11	+73.646%
2025-06-10	124.3300	124.3300	121.4100	121.5900	-4.335%	6	10	+85.871%
2025-05-30	127.1000	127.1000	127.1000	127.1000	+2.500%	2	5	+77.813%
2025-05-29	124.0000	124.0000	124.0000	124.0000	0.000%	4	4	+82.258%