Dark

UNH20271217C240
UNH Dec 17 2027 240.00 Call (UNH271217C00240000)
option OPRA

EOD

Sep 23, 2026

143.00-3.031%(-4.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	143.0000	143.0000	143.0000	143.0000	-3.031%	1	262	0.000%
2026-09-22	147.4800	147.4800	147.4700	147.4700	-2.980%	2	263	-3.031%
2026-09-16	152.0000	152.0000	152.0000	152.0000	-7.745%	10	263	-5.921%
2026-09-01	164.7600	164.7600	164.7600	164.7600	-2.819%	1	263	-13.207%
2026-08-26	169.5400	169.5400	169.5400	169.5400	+4.680%	10	264	-15.654%
2026-08-21	161.9600	161.9600	161.9600	161.9600	-10.022%	1	264	-11.707%
2026-08-05	180.0000	180.0000	180.0000	180.0000	-5.759%	1	265	-20.556%
2026-07-28	190.2300	191.0000	190.2300	191.0000	-7.707%	2	266	-25.131%
2026-07-16	222.1500	222.1500	206.0000	206.9500	+10.080%	7	267	-30.901%
2026-06-29	193.3200	193.3200	188.0000	188.0000	-0.792%	10	266	-23.936%
2026-06-25	188.1500	189.5000	188.1500	189.5000	+5.984%	2	269	-24.538%
2026-06-11	178.8000	178.8000	178.8000	178.8000	+2.189%	1	270	-20.022%
2026-06-05	174.9700	174.9700	174.9700	174.9700	+2.262%	1	270	-18.272%
2026-06-04	171.1000	171.1000	171.1000	171.1000	+8.669%	2	270	-16.423%
2026-06-01	157.4500	157.4500	157.4500	157.4500	+0.633%	1	270	-9.178%
2026-05-29	156.4600	156.4600	156.4600	156.4600	+0.243%	1	271	-8.603%
2026-05-27	156.0800	156.0800	156.0800	156.0800	-3.654%	1	271	-8.380%
2026-05-22	162.0000	162.0000	162.0000	162.0000	+2.131%	6	271	-11.728%
2026-05-21	157.5000	158.6200	157.5000	158.6200	-5.018%	2	277	-9.847%
2026-05-19	167.3500	167.3500	167.0000	167.0000	+1.212%	2	277	-14.371%
2026-05-18	165.0000	165.0000	165.0000	165.0000	-5.172%	1	281	-13.333%
2026-05-13	168.0000	175.5000	168.0000	174.0000	+1.665%	3	281	-17.816%
2026-05-12	171.1500	171.1500	171.1500	171.1500	+12.230%	1	281	-16.448%
2026-05-11	152.5000	152.5000	152.5000	152.5000	+0.151%	1	281	-6.230%
2026-05-08	147.4400	152.2700	147.4400	152.2700	+7.520%	3	286	-6.088%
2026-05-07	141.6200	141.6200	141.6200	141.6200	-0.694%	1	288	+0.974%
2026-05-06	142.6100	142.6100	142.6100	142.6100	-1.013%	1	288	+0.273%
2026-05-05	144.0700	144.0700	144.0700	144.0700	-0.235%	1	288	-0.743%
2026-04-29	144.1500	145.2800	142.3800	144.4100	+3.040%	10	289	-0.976%
2026-04-28	140.1500	140.1500	140.1500	140.1500	+7.808%	1	293	+2.034%
2026-04-24	130.0000	130.0000	130.0000	130.0000	-0.763%	1	294	+10.000%
2026-04-23	131.0000	131.0000	131.0000	131.0000	-0.152%	1	294	+9.160%
2026-04-22	130.7500	134.4500	130.7500	131.2000	-2.090%	5	294	+8.994%
2026-04-21	129.2400	134.0000	129.2400	134.0000	+25.586%	8	296	+6.716%
2026-04-20	106.6800	106.7000	105.6600	106.7000	-0.299%	22	296	+34.021%
2026-04-17	107.3000	107.3000	106.1700	107.0200	+7.634%	24	298	+33.620%
2026-04-15	99.4300	99.4300	99.4300	99.4300	-4.099%	1	295	+43.820%
2026-04-14	103.6800	103.6800	103.6800	103.6800	+5.527%	1	295	+37.924%
2026-04-13	94.0000	98.2500	93.7500	98.2500	+3.421%	4	296	+45.547%
2026-04-10	95.0000	95.0000	95.0000	95.0000	+2.151%	1	296	+50.526%
2026-04-09	93.0000	93.0000	93.0000	93.0000	-0.513%	3	296	+53.763%
2026-04-08	93.4800	93.4800	93.4800	93.4800	-3.629%	1	299	+52.974%
2026-04-07	97.0000	97.0000	97.0000	97.0000	+35.626%	2	299	+47.423%
2026-04-01	71.5200	71.5200	71.5200	71.5200	+11.750%	3	301	+99.944%
2026-03-30	63.8000	64.0000	63.8000	64.0000	-6.665%	2	304	+123.438%
2026-03-26	68.5700	68.5700	68.5700	68.5700	-0.910%	1	305	+108.546%
2026-03-25	69.2000	69.2000	69.2000	69.2000	-2.973%	1	305	+106.647%
2026-03-24	71.3200	71.3200	71.3200	71.3200	-13.604%	1	305	+100.505%
2026-03-17	82.5500	82.5500	82.5500	82.5500	+7.754%	1	306	+73.228%
2026-03-13	76.6100	76.6100	76.6100	76.6100	-2.705%	1	306	+86.660%
2026-03-09	78.7400	78.7400	78.7400	78.7400	-4.558%	3	306	+81.610%
2026-03-05	82.5000	82.5000	82.5000	82.5000	+2.612%	1	306	+73.333%
2026-03-03	80.3000	80.4000	80.3000	80.4000	-7.904%	2	306	+77.861%
2026-03-02	87.3000	87.3000	87.3000	87.3000	+1.512%	1	306	+63.803%
2026-02-27	86.0000	86.0000	86.0000	86.0000	+5.122%	1	307	+66.279%
2026-02-26	81.8100	81.8100	81.8100	81.8100	-0.110%	2	307	+74.795%
2026-02-20	80.7700	81.9000	80.7700	81.9000	-2.974%	2	307	+74.603%
2026-02-13	83.0000	84.4300	83.0000	84.4100	+13.439%	5	310	+69.411%
2026-02-12	74.4100	74.4100	74.4100	74.4100	+0.148%	1	310	+92.178%
2026-02-11	71.0000	74.3000	71.0000	74.3000	+2.243%	10	311	+92.463%
2026-02-10	72.6700	72.6700	72.6700	72.6700	-0.452%	1	317	+96.780%
2026-02-09	73.0000	73.0000	73.0000	73.0000	+4.465%	1	317	+95.890%
2026-02-06	69.8800	69.8800	69.8800	69.8800	-5.657%	1	317	+104.637%
2026-02-04	74.0700	74.0700	74.0700	74.0700	-3.855%	1	317	+93.061%
2026-02-03	80.0000	80.0000	77.0000	77.0400	-5.761%	7	317	+85.618%
2026-01-30	80.1000	81.7500	80.1000	81.7500	-4.731%	11	322	+74.924%
2026-01-29	85.4000	87.1000	85.4000	85.8100	+6.902%	9	330	+66.647%
2026-01-27	83.0000	84.3500	78.0000	80.2700	-41.579%	31	332	+78.149%
2026-01-23	137.4000	137.4000	137.4000	137.4000	+12.026%	1	326	+4.076%
2026-01-20	122.6500	122.6500	122.6500	122.6500	+1.869%	4	326	+16.592%
2026-01-16	120.1200	120.5000	120.1200	120.4000	-2.510%	6	330	+18.771%
2026-01-15	122.4000	123.5000	122.4000	123.5000	-0.403%	5	330	+15.789%
2026-01-14	124.0000	124.0000	124.0000	124.0000	-0.201%	30	331	+15.323%
2026-01-12	124.5000	124.5000	124.2500	124.2500	-3.868%	2	333	+15.091%
2026-01-08	129.2500	129.2500	129.2500	129.2500	+2.800%	1	333	+10.638%
2026-01-07	125.7200	125.7300	125.7200	125.7300	-7.231%	10	334	+13.736%
2026-01-06	135.0100	135.5300	135.0100	135.5300	+14.953%	2	330	+5.512%
2025-12-29	120.1500	120.1500	117.8500	117.9000	-1.132%	8	331	+21.289%
2025-12-26	119.2500	119.2500	119.2500	119.2500	-1.828%	1	328	+19.916%
2025-12-19	120.5000	122.7000	120.5000	121.4700	+2.636%	5	328	+17.725%
2025-12-18	118.3500	118.3500	118.3500	118.3500	-2.311%	1	327	+20.828%
2025-12-17	121.5000	121.5000	121.1500	121.1500	-7.179%	2	326	+18.035%
2025-12-12	130.5200	130.5200	130.5200	130.5200	+1.849%	1	326	+9.562%
2025-12-11	128.1500	128.1500	128.1500	128.1500	+11.029%	1	326	+11.588%
2025-12-10	115.4200	115.4200	115.4200	115.4200	-0.500%	2	326	+23.895%
2025-12-09	115.6200	116.0000	115.6200	116.0000	-0.429%	10	326	+23.276%
2025-12-08	116.5000	116.5000	116.5000	116.5000	-0.274%	1	329	+22.747%
2025-12-02	116.7000	116.8200	116.7000	116.8200	-3.351%	2	329	+22.411%
2025-11-26	120.8700	120.8700	120.8700	120.8700	+3.538%	1	330	+18.309%
2025-11-25	116.0000	116.7400	116.0000	116.7400	+3.917%	2	330	+22.494%
2025-11-24	112.3400	112.3400	112.3400	112.3400	+1.702%	4	331	+27.292%
2025-11-21	110.4600	110.4600	110.4600	110.4600	+5.200%	1	327	+29.459%
2025-11-20	105.0000	105.0000	105.0000	105.0000	-0.380%	1	328	+36.190%
2025-11-19	102.5000	105.4000	102.5000	105.4000	-6.808%	4	329	+35.674%
2025-11-17	118.9900	118.9900	113.1000	113.1000	-2.163%	3	330	+26.437%
2025-11-14	115.1400	115.6000	115.1400	115.6000	-9.048%	2	330	+23.702%
2025-11-12	127.1000	127.1000	127.1000	127.1000	+11.491%	4	331	+12.510%
2025-11-10	115.4000	115.4000	111.5000	114.0000	+2.981%	8	331	+25.439%
2025-11-07	110.0000	111.2000	110.0000	110.7000	-6.551%	4	331	+29.178%
2025-11-05	119.3500	119.3500	118.4600	118.4600	-4.205%	3	331	+20.716%
2025-11-04	123.6600	123.6600	123.6600	123.6600	+1.029%	1	331	+15.640%
2025-11-03	121.0400	122.4000	121.0400	122.4000	-5.153%	5	331	+16.830%
2025-10-31	129.3000	129.3000	129.0500	129.0500	-4.016%	2	331	+10.810%
2025-10-30	137.0000	137.0000	134.4500	134.4500	-6.567%	4	330	+6.359%
2025-10-29	143.0000	143.9000	143.0000	143.9000	-0.759%	6	331	-0.625%
2025-10-27	145.0000	145.0000	145.0000	145.0000	+3.608%	1	334	-1.379%
2025-10-23	139.9500	139.9500	139.9500	139.9500	-7.502%	1	334	+2.179%
2025-10-21	151.3000	151.3000	151.3000	151.3000	+5.804%	2	335	-5.486%
2025-10-17	142.2300	143.0000	142.2300	143.0000	+1.613%	4	337	0.000%
2025-10-16	141.1000	143.5000	140.7300	140.7300	-3.245%	7	338	+1.613%
2025-10-14	144.5000	145.4500	144.5000	145.4500	+0.588%	2	342	-1.684%
2025-10-13	144.6000	144.6000	144.6000	144.6000	+3.124%	1	342	-1.107%
2025-10-10	140.2200	140.2200	140.2200	140.2200	-10.133%	2	341	+1.983%
2025-10-08	150.1500	156.0300	150.1500	156.0300	+7.127%	3	343	-8.351%
2025-10-06	145.6500	145.6500	145.6500	145.6500	-2.932%	3	345	-1.819%
2025-10-03	143.4500	150.0500	143.4500	150.0500	+13.374%	3	348	-4.698%
2025-10-01	132.3500	132.3500	132.3500	132.3500	+0.992%	5	351	+8.047%
2025-09-29	131.0800	131.7000	131.0500	131.0500	+1.197%	17	346	+9.119%
2025-09-26	131.1000	131.4000	129.5000	129.5000	-2.367%	3	350	+10.425%
2025-09-25	132.6400	132.6400	132.6400	132.6400	-5.122%	1	351	+7.811%
2025-09-24	136.5500	139.8000	136.5500	139.8000	+2.418%	3	352	+2.289%
2025-09-23	136.6000	136.6000	136.5000	136.5000	+5.000%	2	351	+4.762%
2025-09-22	130.0000	130.0000	130.0000	130.0000	+0.893%	2	351	+10.000%
2025-09-19	123.7800	128.8500	123.7800	128.8500	+3.494%	2	353	+10.982%
2025-09-18	127.0000	127.0000	124.1400	124.5000	-3.120%	14	353	+14.859%
2025-09-16	128.5000	130.3500	128.5000	128.5100	-6.060%	5	345	+11.275%
2025-09-15	138.0000	138.0000	129.4900	136.8000	-1.013%	13	346	+4.532%
2025-09-12	143.0700	143.0700	138.2000	138.2000	+0.341%	2	356	+3.473%
2025-09-11	141.0600	141.0600	137.7300	137.7300	+4.460%	2	356	+3.826%
2025-09-10	128.0000	131.8500	127.5300	131.8500	-0.865%	4	356	+8.457%
2025-09-09	120.0000	133.0000	118.6700	133.0000	+20.777%	13	356	+7.519%
2025-09-08	107.8700	111.0000	107.8700	110.1200	+2.916%	7	363	+29.858%
2025-09-05	104.3700	108.4000	104.3700	107.0000	+7.700%	29	359	+33.645%
2025-09-03	100.6000	100.6000	99.3500	99.3500	-1.780%	2	363	+43.936%
2025-09-02	105.0000	105.0000	101.1500	101.1500	-0.833%	7	363	+41.374%
2025-08-29	101.7300	102.0000	101.1500	102.0000	+2.771%	3	366	+40.196%
2025-08-28	98.7000	99.9000	98.4000	99.2500	-1.684%	4	366	+44.081%
2025-08-27	100.9500	100.9500	100.9500	100.9500	+3.010%	4	367	+41.654%
2025-08-26	102.8000	102.8000	98.0000	98.0000	-5.769%	12	363	+45.918%
2025-08-25	104.2800	104.2800	104.0000	104.0000	+0.580%	6	375	+37.500%
2025-08-22	105.1300	105.1300	103.4000	103.4000	+0.242%	2	369	+38.298%
2025-08-21	104.0000	104.0000	103.1500	103.1500	+6.012%	4	369	+38.633%
2025-08-20	101.3300	101.3300	97.3000	97.3000	-4.980%	21	371	+46.968%
2025-08-19	102.0000	102.4000	101.3100	102.4000	-4.299%	5	361	+39.648%
2025-08-18	108.8500	112.2500	107.0000	107.0000	+1.992%	11	362	+33.645%
2025-08-15	103.0000	109.1000	99.9000	104.9100	+30.485%	186	359	+36.307%
2025-08-14	81.4500	85.1600	80.4000	80.4000	-2.071%	35	403	+77.861%
2025-08-13	82.7500	82.7500	80.9000	82.1000	+8.699%	13	402	+74.178%
2025-08-12	71.5000	76.6000	71.5000	75.5300	+7.608%	25	411	+89.329%
2025-08-11	72.1700	73.8500	70.1500	70.1900	+1.725%	21	415	+103.733%
2025-08-08	65.6500	69.0000	65.5900	69.0000	+9.873%	53	412	+107.246%
2025-08-07	67.8000	67.8000	61.8500	62.8000	-4.210%	69	415	+127.707%
2025-08-06	68.0000	68.0000	64.5500	65.5600	-3.232%	33	385	+118.121%
2025-08-05	61.2700	67.7500	59.8800	67.7500	+11.066%	120	384	+111.070%
2025-08-04	59.0000	62.4000	58.0000	61.0000	+3.989%	95	367	+134.426%
2025-08-01	61.9600	63.0000	56.9000	58.6600	-7.081%	217	314	+143.778%
2025-07-31	69.4000	69.4000	63.1300	63.1300	-15.995%	31	170	+126.517%
2025-07-30	72.8800	75.1500	71.0000	75.1500	-2.085%	7	151	+90.286%
2025-07-29	77.7700	80.8400	76.7500	76.7500	-15.844%	135	150	+86.319%
2025-07-28	91.9000	91.9000	89.9000	91.2000	+0.242%	9	36	+56.798%
2025-07-25	92.1000	92.5000	90.9800	90.9800	+0.475%	3	29	+57.177%
2025-07-24	90.5800	90.6500	89.9500	90.5500	-6.408%	4	28	+57.924%
2025-07-23	96.0000	96.7500	96.0000	96.7500	+3.921%	3	25	+47.804%
2025-07-21	92.2800	93.1000	92.2800	93.1000	+0.108%	2	23	+53.598%
2025-07-18	93.0000	93.0000	93.0000	93.0000	-2.105%	2	21	+53.763%
2025-07-17	95.0000	95.0000	95.0000	95.0000	-5.000%	1	23	+50.526%
2025-07-15	99.8000	100.0000	99.5000	100.0000	-3.054%	6	23	+43.000%
2025-07-11	103.1500	103.1500	103.1500	103.1500	-0.817%	2	18	+38.633%
2025-07-10	104.0000	104.0000	104.0000	104.0000	+1.961%	1	16	+37.500%
2025-07-09	102.0000	102.0000	102.0000	102.0000	-5.529%	1	15	+40.196%
2025-07-08	109.0000	109.0000	107.9700	107.9700	+2.099%	14	16	+32.444%
2025-07-07	105.4800	105.7500	105.4800	105.7500	-5.916%	2	11	+35.225%
2025-07-02	112.4000	112.4000	112.4000	112.4000	-10.609%	1	10	+27.224%
2025-07-01	123.5000	125.7400	123.5000	125.7400	+11.968%	2	9	+13.727%
2025-06-20	115.0000	115.0000	112.3000	112.3000	-3.547%	4	9	+27.337%
2025-06-18	117.9400	117.9400	116.4300	116.4300	-0.487%	2	5	+22.821%
2025-06-17	119.9500	119.9500	117.0000	117.0000	+5.930%	2	5	+22.222%
2025-06-10	110.4500	110.4500	110.4500	110.4500	-1.437%	1	3	+29.470%
2025-05-29	112.0600	112.0600	112.0600	112.0600	0.000%	2	2	+27.610%