Dark

UNH20271217C230
UNH Dec 17 2027 230.00 Call (UNH271217C00230000)
option OPRA

EOD

Sep 24, 2026

152.50-9.715%(-16.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	152.5000	152.5000	152.5000	152.5000	-9.715%	1	108	0.000%
2026-09-10	168.9100	168.9100	168.9100	168.9100	-11.100%	2	109	-9.715%
2026-08-05	190.0000	190.0000	190.0000	190.0000	-0.524%	1	107	-19.737%
2026-08-03	191.0000	191.0000	191.0000	191.0000	-7.528%	1	107	-20.157%
2026-07-17	206.5500	206.5500	206.5500	206.5500	+2.761%	1	107	-26.168%
2026-07-16	201.0000	201.0000	201.0000	201.0000	-3.016%	1	108	-24.129%
2026-07-13	207.2500	207.2500	207.2500	207.2500	+2.854%	1	108	-26.417%
2026-07-02	207.4300	207.4300	201.5000	201.5000	+0.750%	7	109	-24.318%
2026-06-26	200.0000	200.0000	200.0000	200.0000	+1.230%	1	109	-23.750%
2026-06-25	197.5700	197.5700	197.5700	197.5700	+8.169%	4	110	-22.812%
2026-06-05	182.6500	182.6500	182.6500	182.6500	+8.720%	1	110	-16.507%
2026-05-28	168.0000	168.0000	168.0000	168.0000	-0.462%	1	110	-9.226%
2026-05-22	168.7800	168.7800	168.7800	168.7800	-3.609%	1	111	-9.646%
2026-05-19	175.1000	175.1000	175.1000	175.1000	-0.568%	1	111	-12.907%
2026-05-15	176.1000	176.1000	176.1000	176.1000	-2.346%	1	111	-13.401%
2026-05-13	180.3300	180.3300	180.3300	180.3300	+8.764%	1	112	-15.433%
2026-05-11	163.0500	165.8000	163.0500	165.8000	+6.384%	6	112	-8.022%
2026-05-08	155.8500	155.8500	155.7000	155.8500	+4.457%	4	114	-2.150%
2026-05-07	149.2000	149.2000	149.2000	149.2000	-0.494%	1	116	+2.212%
2026-05-06	149.9400	149.9400	149.9400	149.9400	+3.407%	1	117	+1.707%
2026-05-05	145.0000	145.0000	145.0000	145.0000	-4.649%	2	117	+5.172%
2026-04-29	152.0700	152.0700	152.0700	152.0700	+9.640%	1	117	+0.283%
2026-04-23	138.7000	138.7000	138.7000	138.7000	+0.325%	1	117	+9.950%
2026-04-22	142.0100	142.0100	138.2500	138.2500	+1.416%	3	117	+10.307%
2026-04-21	141.5000	141.5000	136.3200	136.3200	+20.212%	5	119	+11.869%
2026-04-20	113.1800	113.5500	112.6300	113.4000	+1.458%	56	119	+34.480%
2026-04-17	111.7700	111.7700	111.7700	111.7700	+3.366%	2	105	+36.441%
2026-04-14	107.9400	108.1300	107.9400	108.1300	+4.473%	10	105	+41.034%
2026-04-07	103.5000	103.5000	103.5000	103.5000	+28.731%	2	105	+47.343%
2026-04-06	80.4000	80.4000	80.4000	80.4000	+14.857%	1	107	+89.677%
2026-03-27	69.0000	70.0000	69.0000	70.0000	-5.914%	2	107	+117.857%
2026-03-25	74.4000	74.4000	74.4000	74.4000	-18.626%	1	108	+104.973%
2026-03-02	91.4300	91.4300	91.4300	91.4300	+18.740%	1	108	+66.794%
2026-02-24	77.0000	77.0000	77.0000	77.0000	-14.444%	1	108	+98.052%
2026-02-17	90.0000	90.0000	90.0000	90.0000	-1.099%	1	109	+69.444%
2026-02-13	91.0000	91.0000	91.0000	91.0000	+7.375%	1	109	+67.582%
2026-02-12	84.7500	84.7500	84.7500	84.7500	+14.527%	1	109	+79.941%
2026-02-05	74.0000	74.0000	74.0000	74.0000	-9.569%	1	110	+106.081%
2026-02-03	81.8300	81.8300	81.8300	81.8300	-7.222%	7	110	+86.362%
2026-02-02	88.2000	88.2000	88.2000	88.2000	-5.486%	2	117	+72.902%
2026-01-28	93.3200	93.3200	93.3200	93.3200	+9.788%	1	117	+63.416%
2026-01-27	90.0000	90.0000	83.9500	85.0000	-40.738%	27	117	+79.412%
2026-01-23	143.4300	143.4300	143.4300	143.4300	+9.908%	1	121	+6.324%
2026-01-14	130.5000	130.5000	130.5000	130.5000	-6.652%	3	122	+16.858%
2026-01-06	139.8000	139.8000	139.8000	139.8000	+6.718%	2	123	+9.084%
2026-01-05	131.0000	131.0000	131.0000	131.0000	+4.800%	1	123	+16.412%
2025-12-26	125.0000	125.0000	125.0000	125.0000	-3.311%	1	123	+22.000%
2025-12-19	127.0000	129.2800	127.0000	129.2800	-0.821%	2	123	+17.961%
2025-12-17	130.5500	130.5500	130.3500	130.3500	-5.117%	2	123	+16.993%
2025-12-15	137.2500	137.3800	137.2500	137.3800	+6.496%	4	124	+11.006%
2025-12-11	129.0000	129.0000	129.0000	129.0000	+3.200%	1	126	+18.217%
2025-12-10	125.0000	125.0000	125.0000	125.0000	-1.108%	1	126	+22.000%
2025-11-26	126.8200	126.8200	126.4000	126.4000	+14.306%	2	127	+20.649%
2025-11-18	110.5800	110.5800	110.5800	110.5800	-7.503%	5	127	+37.909%
2025-11-17	119.6000	119.6000	119.5500	119.5500	-2.008%	2	130	+27.562%
2025-11-14	122.0000	122.0000	122.0000	122.0000	-6.699%	7	130	+25.000%
2025-11-13	130.7600	130.7600	130.7600	130.7600	+6.309%	1	137	+16.626%
2025-11-11	123.0000	123.0000	123.0000	123.0000	+3.754%	2	137	+23.984%
2025-11-07	115.7800	118.5500	115.7800	118.5500	-6.469%	2	136	+28.638%
2025-11-03	127.0000	127.0000	126.7500	126.7500	-6.561%	6	136	+20.316%
2025-10-31	135.9500	135.9500	135.6500	135.6500	-3.107%	2	136	+12.422%
2025-10-30	140.0000	140.0000	140.0000	140.0000	-9.268%	1	137	+8.929%
2025-10-24	154.3000	154.3000	154.3000	154.3000	-0.867%	2	137	-1.167%
2025-10-20	152.2000	155.6500	152.2000	155.6500	+5.169%	7	137	-2.024%
2025-10-17	148.0000	148.0000	148.0000	148.0000	-1.386%	2	138	+3.041%
2025-10-16	152.2500	152.2500	150.0800	150.0800	-5.013%	2	138	+1.612%
2025-10-09	158.0000	158.0000	158.0000	158.0000	+0.063%	1	139	-3.481%
2025-10-08	157.9000	157.9000	157.9000	157.9000	+3.203%	1	139	-3.420%
2025-10-07	153.0000	153.0000	153.0000	153.0000	-1.003%	2	139	-0.327%
2025-10-03	154.5500	154.5500	154.5500	154.5500	+6.183%	1	139	-1.326%
2025-10-02	145.8000	146.3000	145.5500	145.5500	+3.964%	3	139	+4.775%
2025-10-01	139.5000	141.1000	139.5000	140.0000	+0.322%	6	139	+8.929%
2025-09-30	138.2000	142.0000	138.1000	139.5500	-1.898%	5	140	+9.280%
2025-09-23	143.8500	143.8500	142.2500	142.2500	+4.827%	3	141	+7.206%
2025-09-22	135.7000	135.7000	135.7000	135.7000	+2.415%	1	142	+12.380%
2025-09-19	134.0000	134.0000	132.5000	132.5000	-1.779%	2	143	+15.094%
2025-09-16	136.0000	136.0000	134.9000	134.9000	-5.060%	7	143	+13.047%
2025-09-15	143.0000	143.0000	141.5000	142.0900	-4.026%	17	146	+7.326%
2025-09-11	148.0500	148.0500	148.0500	148.0500	+9.545%	1	154	+3.006%
2025-09-10	136.0000	136.0000	135.1000	135.1500	-3.568%	5	154	+12.838%
2025-09-09	126.0000	140.5000	126.0000	140.1500	+21.342%	13	157	+8.812%
2025-09-08	112.5000	117.1500	112.5000	115.5000	+4.054%	33	162	+32.035%
2025-09-05	113.2700	113.2700	111.0000	111.0000	+6.731%	3	186	+37.387%
2025-09-03	104.0000	104.0000	104.0000	104.0000	-2.530%	1	187	+46.635%
2025-08-29	106.7000	106.7000	106.7000	106.7000	+1.697%	1	189	+42.924%
2025-08-28	104.9200	104.9200	104.9200	104.9200	-4.540%	1	189	+45.349%
2025-08-25	110.0000	110.0000	108.4800	109.9100	+0.835%	10	190	+38.750%
2025-08-22	109.7000	110.0000	109.0000	109.0000	-0.729%	4	180	+39.908%
2025-08-21	110.5500	110.7700	109.8000	109.8000	+5.577%	6	182	+38.889%
2025-08-20	105.6400	105.6400	103.3500	104.0000	-4.147%	51	176	+46.635%
2025-08-19	109.4500	110.0000	106.0000	108.5000	-7.848%	28	146	+40.553%
2025-08-18	114.3800	117.7400	114.3800	117.7400	+3.010%	4	160	+29.523%
2025-08-15	111.0600	114.3000	106.0000	114.3000	+29.886%	18	158	+33.421%
2025-08-14	86.9500	89.2300	86.5000	88.0000	+1.173%	25	162	+73.295%
2025-08-13	85.0500	87.0000	85.0500	86.9800	+8.589%	9	159	+75.328%
2025-08-12	76.3000	81.2500	76.3000	80.1000	+7.086%	23	159	+90.387%
2025-08-11	76.3200	78.0000	74.8000	74.8000	+6.477%	62	149	+103.877%
2025-08-08	69.1000	71.3000	69.1000	70.2500	+3.920%	8	203	+117.082%
2025-08-07	66.6000	68.4700	65.9900	67.6000	-3.429%	72	203	+125.592%
2025-08-06	70.9000	72.1100	70.0000	70.0000	-1.130%	10	132	+117.857%
2025-08-05	66.0000	71.7000	64.5800	70.8000	+9.259%	16	125	+115.395%
2025-08-04	62.0000	66.2500	61.7500	64.8000	+2.857%	20	122	+135.340%
2025-08-01	66.1300	66.7500	60.5000	63.0000	-6.208%	41	113	+142.063%
2025-07-31	76.9500	76.9500	67.1700	67.1700	-15.774%	19	91	+127.036%
2025-07-30	76.5000	79.7500	76.5000	79.7500	+1.917%	9	88	+91.223%
2025-07-29	82.1600	88.5000	78.2500	78.2500	-18.912%	53	82	+94.888%
2025-07-28	97.7500	97.7500	96.5000	96.5000	+0.312%	6	30	+58.031%
2025-07-25	96.6500	97.0300	96.0000	96.2000	-3.093%	18	24	+58.524%
2025-07-23	99.2700	99.2700	99.2700	99.2700	+1.920%	1	19	+53.621%
2025-07-22	97.4000	97.4000	97.4000	97.4000	-1.616%	1	18	+56.571%
2025-07-21	99.0000	99.0000	99.0000	99.0000	-6.604%	5	17	+54.040%
2025-07-16	106.0000	106.0000	106.0000	106.0000	-3.196%	1	12	+43.868%
2025-07-14	109.4800	109.5000	109.4800	109.5000	+1.615%	3	11	+39.269%
2025-07-11	107.7600	107.7600	107.7600	107.7600	-4.637%	1	10	+41.518%
2025-07-07	113.0000	113.0000	113.0000	113.0000	-5.042%	1	9	+34.956%
2025-07-03	119.0000	119.0000	119.0000	119.0000	+0.890%	1	7	+28.151%
2025-07-02	117.9500	117.9500	117.9500	117.9500	-1.708%	1	7	+29.292%
2025-06-10	120.0000	120.0000	120.0000	120.0000	+6.430%	1	6	+27.083%
2025-06-05	116.3000	116.3000	112.7500	112.7500	-2.802%	4	5	+35.255%
2025-06-04	116.0000	116.0000	116.0000	116.0000	-3.494%	1	2	+31.466%
2025-05-30	120.2000	120.2000	120.2000	120.2000	+4.960%	4	2	+26.872%
2025-05-29	114.5200	114.5200	114.5200	114.5200	0.000%	2	2	+33.165%