Dark

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

Inactive

Sep 2, 2026

186.85+8.256%(+14.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	186.8500	186.8500	186.8500	186.8500	+8.256%	1	349	0.000%
2026-08-20	172.6000	172.6000	172.6000	172.6000	-6.252%	1	350	+8.256%
2026-08-14	184.1100	184.1100	184.1100	184.1100	-18.535%	1	351	+1.488%
2026-07-16	226.0000	226.0000	226.0000	226.0000	+4.133%	1	351	-17.323%
2026-07-10	217.0300	217.0300	217.0300	217.0300	+0.060%	2	350	-13.906%
2026-07-02	216.9000	216.9000	216.9000	216.9000	+0.468%	5	357	-13.854%
2026-07-01	215.8900	215.8900	215.8900	215.8900	+2.245%	5	357	-13.451%
2026-06-29	210.7500	211.4900	210.7500	211.1500	-1.341%	15	355	-11.508%
2026-06-26	208.7600	214.0200	208.7600	214.0200	+3.416%	6	360	-12.695%
2026-06-25	202.7500	206.9500	202.7500	206.9500	+3.217%	7	366	-9.712%
2026-06-16	200.5000	200.5000	200.5000	200.5000	+2.166%	1	368	-6.808%
2026-06-11	196.2500	196.2500	196.2500	196.2500	+0.435%	20	367	-4.790%
2026-06-10	200.3000	200.3000	193.5700	195.4000	-0.051%	64	383	-4.376%
2026-06-08	195.5000	195.5000	195.5000	195.5000	+3.166%	1	393	-4.425%
2026-06-05	189.5000	189.5000	189.5000	189.5000	+13.745%	1	393	-1.398%
2026-05-29	169.0000	169.0000	166.0500	166.6000	-1.274%	17	393	+12.155%
2026-05-26	170.0900	170.0900	168.7500	168.7500	-4.661%	20	394	+10.726%
2026-05-22	177.0000	177.0000	177.0000	177.0000	-0.590%	1	394	+5.565%
2026-05-18	176.0000	178.0500	176.0000	178.0500	-2.380%	2	395	+4.942%
2026-05-15	182.3900	182.3900	182.3900	182.3900	-3.241%	1	395	+2.445%
2026-05-14	188.5000	188.5000	188.5000	188.5000	-0.789%	3	396	-0.875%
2026-05-13	190.0000	190.0000	190.0000	190.0000	+5.832%	1	396	-1.658%
2026-05-12	174.2900	179.5300	174.2900	179.5300	+5.606%	3	396	+4.077%
2026-05-11	170.0000	170.0000	170.0000	170.0000	+3.030%	14	396	+9.912%
2026-05-08	165.0000	165.0000	165.0000	165.0000	+3.767%	1	402	+13.242%
2026-05-06	159.0100	159.0100	159.0100	159.0100	-1.015%	1	403	+17.508%
2026-04-30	156.9900	160.6400	155.1000	160.6400	+10.050%	10	404	+16.316%
2026-04-24	147.1800	148.4300	145.8000	145.9700	+0.718%	19	404	+28.006%
2026-04-23	150.3000	150.3000	144.9300	144.9300	-0.970%	13	411	+28.924%
2026-04-22	148.0000	150.0000	145.4600	146.3500	+3.809%	62	414	+27.673%
2026-04-21	145.5500	145.5500	140.9800	140.9800	+16.996%	26	425	+32.537%
2026-04-20	120.2200	120.9500	120.2200	120.5000	-0.741%	48	427	+55.062%
2026-04-17	121.4000	121.4000	121.4000	121.4000	+46.636%	1	403	+53.913%
2026-04-01	83.3400	83.3400	82.7900	82.7900	-10.690%	3	403	+125.692%
2026-03-16	92.0000	92.7000	92.0000	92.7000	+4.746%	4	401	+101.564%
2026-03-12	88.5000	88.5000	88.5000	88.5000	-8.290%	4	404	+111.130%
2026-02-27	96.8500	96.8500	96.5000	96.5000	+4.381%	2	400	+93.627%
2026-02-26	97.0000	98.1200	92.4500	92.4500	+11.051%	7	399	+102.109%
2026-02-10	84.0000	84.0000	83.2500	83.2500	-1.654%	2	400	+124.444%
2026-02-09	85.5000	85.5000	84.6500	84.6500	+9.240%	16	398	+120.732%
2026-02-05	78.5000	78.5000	77.4900	77.4900	-8.835%	17	402	+141.128%
2026-02-04	83.9000	85.0000	83.9000	85.0000	-4.279%	22	389	+119.824%
2026-02-03	91.0200	91.0200	88.6500	88.8000	-1.333%	21	410	+110.417%
2026-02-02	92.6500	92.6500	90.0000	90.0000	-3.226%	3	403	+107.611%
2026-01-30	93.5000	93.5000	92.0000	93.0000	-6.429%	19	401	+100.914%
2026-01-29	97.6300	99.3900	96.6200	99.3900	-0.060%	37	398	+87.997%
2026-01-28	94.0000	100.0000	94.0000	99.4500	+8.986%	24	376	+87.883%
2026-01-27	93.1800	95.7500	89.8300	91.2500	-36.938%	57	359	+104.767%
2026-01-26	146.0000	146.0000	144.7000	144.7000	-4.172%	2	373	+29.129%
2026-01-23	151.0000	151.0000	151.0000	151.0000	+0.199%	1	374	+23.742%
2026-01-22	150.0000	150.7000	150.0000	150.7000	+8.417%	4	375	+23.988%
2026-01-21	139.0000	139.0000	139.0000	139.0000	+1.460%	3	378	+34.424%
2026-01-20	137.0000	137.0000	137.0000	137.0000	-2.671%	1	381	+36.387%
2026-01-07	140.7600	140.7600	140.7600	140.7600	+4.267%	1	381	+32.744%
2026-01-05	135.0000	135.0000	135.0000	135.0000	+2.482%	1	381	+38.407%
2026-01-02	131.7300	131.7300	131.7300	131.7300	-0.992%	1	381	+41.843%
2025-12-26	132.0000	133.0500	132.0000	133.0500	+3.140%	11	382	+40.436%
2025-12-23	128.9100	129.0000	128.9100	129.0000	-1.043%	10	385	+44.845%
2025-12-22	130.3600	130.3600	130.3600	130.3600	+0.393%	1	375	+43.334%
2025-12-08	129.8500	129.8500	129.8500	129.8500	+1.723%	1	375	+43.897%
2025-12-02	129.2000	129.2000	127.6500	127.6500	-2.994%	151	376	+46.377%
2025-12-01	131.5900	131.5900	131.5900	131.5900	-0.948%	1	502	+41.994%
2025-11-26	133.8500	133.8500	132.8500	132.8500	+4.962%	3	503	+40.647%
2025-11-24	126.5700	126.5700	126.5700	126.5700	-0.087%	1	503	+47.626%
2025-11-21	125.4500	126.6800	125.4500	126.6800	+0.860%	2	502	+47.498%
2025-11-17	125.9500	125.9500	125.6000	125.6000	-8.395%	2	501	+48.766%
2025-11-13	137.1100	137.1100	137.1100	137.1100	+7.706%	1	502	+36.277%
2025-11-10	127.7000	127.7000	127.3000	127.3000	-0.547%	2	503	+46.779%
2025-11-06	129.2000	130.0000	128.0000	128.0000	-5.395%	8	504	+45.977%
2025-11-03	137.0000	137.0000	134.1000	135.3000	-5.119%	200	584	+38.101%
2025-10-31	142.0000	142.7000	141.7000	142.6000	-3.649%	20	584	+31.031%
2025-10-30	148.0000	148.0000	148.0000	148.0000	-11.111%	1	604	+26.250%
2025-10-28	170.0000	170.0000	166.0000	166.5000	+1.866%	5	605	+12.222%
2025-10-27	162.5000	163.4500	162.1500	163.4500	-0.031%	5	608	+14.316%
2025-10-24	164.0700	164.7800	163.5000	163.5000	+1.301%	12	608	+14.281%
2025-10-20	162.0000	162.0000	161.4000	161.4000	+4.264%	2	596	+15.768%
2025-10-17	154.8000	154.8000	154.8000	154.8000	-2.347%	1	596	+20.704%
2025-10-16	158.5200	158.5200	158.5200	158.5200	-7.859%	1	595	+17.872%
2025-10-09	172.0400	172.0400	172.0400	172.0400	+1.200%	2	596	+8.608%
2025-10-08	170.0000	170.0000	170.0000	170.0000	+3.760%	1	598	+9.912%
2025-10-07	157.9000	163.8400	157.9000	163.8400	+2.721%	4	599	+14.044%
2025-10-06	159.5000	159.5000	159.5000	159.5000	-0.691%	1	599	+17.147%
2025-10-03	162.2000	162.2000	160.6100	160.6100	+7.647%	2	600	+16.338%
2025-10-02	149.2000	149.2000	149.2000	149.2000	+1.982%	1	601	+25.235%
2025-09-30	145.4600	146.3000	145.4600	146.3000	+0.584%	4	602	+27.717%
2025-09-29	145.5100	146.0500	145.4500	145.4500	-0.377%	4	604	+28.463%
2025-09-26	146.0000	146.0000	146.0000	146.0000	-2.013%	2	606	+27.979%
2025-09-23	150.0000	150.5000	148.0500	149.0000	+6.429%	34	604	+25.403%
2025-09-22	140.0000	140.0000	140.0000	140.0000	+1.449%	2	634	+33.464%
2025-09-19	140.8500	141.0300	138.0000	138.0000	-0.181%	7	634	+35.399%
2025-09-18	143.8000	143.8000	136.5000	138.2500	-3.078%	5	635	+35.154%
2025-09-16	143.5000	143.5000	141.9500	142.6400	-3.719%	3	634	+30.994%
2025-09-15	148.1500	148.1500	148.1500	148.1500	-3.799%	2	635	+26.122%
2025-09-12	155.2700	155.2700	154.0000	154.0000	+0.654%	2	640	+21.331%
2025-09-11	153.1700	153.1700	153.0000	153.0000	+5.517%	2	639	+22.124%
2025-09-10	142.0500	145.0000	141.9500	145.0000	+0.541%	9	639	+28.862%
2025-09-09	142.0000	148.3500	140.7000	144.2200	+16.589%	18	638	+29.559%
2025-09-08	123.6600	123.7000	123.6600	123.7000	+4.476%	2	648	+51.051%
2025-09-05	115.5200	119.1000	115.5200	118.4000	+4.326%	63	648	+57.813%
2025-09-03	113.0000	113.5500	113.0000	113.4900	-2.751%	11	651	+64.640%
2025-09-02	116.7000	116.7000	116.7000	116.7000	+2.620%	1	652	+60.111%
2025-08-29	113.7200	113.7200	113.7200	113.7200	-1.498%	1	652	+64.307%
2025-08-25	115.6000	115.6000	115.4500	115.4500	-0.500%	3	652	+61.845%
2025-08-22	117.2500	117.2500	115.5000	116.0300	+1.781%	4	649	+61.036%
2025-08-21	114.0000	114.0000	114.0000	114.0000	+5.556%	1	651	+63.904%
2025-08-20	111.0000	111.0000	108.0000	108.0000	-5.841%	9	652	+73.009%
2025-08-19	119.2500	119.2500	111.2500	114.7000	-3.816%	30	644	+62.903%
2025-08-18	121.2300	125.0000	119.2500	119.2500	+2.098%	26	618	+56.688%
2025-08-15	115.0000	120.0000	112.0000	116.8000	+22.947%	16	598	+59.974%
2025-08-14	94.9900	95.0000	94.1000	95.0000	+2.151%	12	602	+96.684%
2025-08-13	87.5500	93.0000	87.5500	93.0000	+9.155%	13	592	+100.914%
2025-08-12	80.0000	86.5500	80.0000	85.2000	+8.163%	19	595	+119.308%
2025-08-11	82.0000	82.0000	78.7700	78.7700	+1.312%	10	599	+137.210%
2025-08-08	76.0000	77.9500	75.5000	77.7500	+7.986%	14	598	+140.322%
2025-08-07	73.0000	73.0000	71.5000	72.0000	-3.679%	187	594	+159.514%
2025-08-06	77.5000	77.5000	74.0000	74.7500	-0.993%	7	414	+149.967%
2025-08-05	71.0000	77.0000	71.0000	75.5000	+8.743%	11	417	+147.483%
2025-08-04	69.0000	69.6300	67.1500	69.4300	+6.815%	7	412	+169.120%
2025-08-01	70.0000	70.0000	65.0000	65.0000	-12.162%	376	408	+187.462%
2025-07-31	79.6500	79.6500	74.0000	74.0000	-11.905%	23	170	+152.500%
2025-07-30	84.1500	84.1500	81.0000	84.0000	+2.066%	6	149	+122.440%
2025-07-29	80.2100	92.5000	76.8500	82.3000	-17.741%	31	143	+127.035%
2025-07-28	103.0200	103.0200	100.0500	100.0500	-2.817%	5	125	+86.757%
2025-07-25	100.8000	103.5000	100.8000	102.9500	+1.060%	9	120	+81.496%
2025-07-24	103.8500	103.9400	100.9000	101.8700	-0.566%	28	115	+83.420%
2025-07-22	104.8800	104.8800	102.0000	102.4500	+1.085%	8	104	+82.382%
2025-07-21	102.6000	102.6000	101.3500	101.3500	-0.637%	6	97	+84.361%
2025-07-18	104.0000	104.0000	101.0000	102.0000	-1.563%	16	91	+83.186%
2025-07-17	106.6000	106.7700	103.5000	103.6200	-5.023%	12	75	+80.322%
2025-07-15	112.5000	112.5000	108.9500	109.1000	-5.443%	7	69	+71.265%
2025-07-10	113.9500	115.3800	112.2500	115.3800	+0.549%	9	66	+61.943%
2025-07-09	117.1500	117.5900	114.5000	114.7500	-4.167%	15	58	+62.832%
2025-07-08	119.7000	119.7400	119.7000	119.7400	+0.842%	2	45	+56.046%
2025-07-07	120.4500	120.5800	118.7400	118.7400	-1.050%	10	44	+57.361%
2025-06-24	120.0000	120.0000	120.0000	120.0000	+0.840%	3	36	+55.708%
2025-06-23	117.9000	119.0000	116.1000	119.0000	-3.644%	12	33	+57.017%
2025-06-20	123.4000	123.5000	123.4000	123.5000	-2.526%	16	25	+51.296%
2025-06-16	129.0500	129.3600	125.8000	126.7000	-2.651%	21	21	+47.474%
2025-06-13	130.1500	130.1500	130.1500	130.1500	+7.040%	2	11	+43.565%
2025-06-10	124.3300	124.3300	121.4100	121.5900	-4.335%	6	10	+53.672%
2025-05-30	127.1000	127.1000	127.1000	127.1000	+2.500%	2	5	+47.010%
2025-05-29	124.0000	124.0000	124.0000	124.0000	0.000%	4	4	+50.685%