Dark

UNH20271217C260
UNH Dec 17 2027 260.00 Call (UNH271217C00260000)
option OPRA

EOD

Sep 21, 2026

133.85-0.977%(-1.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	133.8000	133.8500	133.8000	133.8500	-0.977%	2	513	0.000%
2026-09-17	135.1700	135.1700	135.1700	135.1700	-12.794%	1	513	-0.977%
2026-08-12	155.0000	155.0000	155.0000	155.0000	-5.488%	1	513	-13.645%
2026-08-10	162.9500	164.0000	162.9500	164.0000	-4.094%	2	513	-18.384%
2026-07-31	171.0000	171.0000	171.0000	171.0000	-3.444%	1	513	-21.725%
2026-07-29	179.2300	179.2300	177.1000	177.1000	-5.642%	7	513	-24.421%
2026-07-22	187.6900	187.6900	187.6900	187.6900	+0.638%	3	518	-28.686%
2026-07-16	186.5000	186.5000	186.5000	186.5000	-0.267%	4	519	-28.231%
2026-07-09	187.0000	187.0000	187.0000	187.0000	+5.650%	1	519	-28.422%
2026-07-01	177.0000	177.0000	177.0000	177.0000	+1.730%	1	519	-24.379%
2026-06-30	171.8700	173.9900	171.8700	173.9900	+0.081%	2	520	-23.070%
2026-06-25	173.8500	173.8500	173.8500	173.8500	+6.038%	1	521	-23.008%
2026-06-22	163.9500	163.9500	163.9500	163.9500	-3.189%	1	521	-18.359%
2026-06-15	169.3500	169.3500	169.3500	169.3500	+4.100%	1	522	-20.963%
2026-06-10	164.2700	165.1200	162.6800	162.6800	-3.374%	4	522	-17.722%
2026-06-09	168.3600	168.3600	168.3600	168.3600	+5.887%	1	522	-20.498%
2026-06-05	159.0000	159.0000	159.0000	159.0000	+11.158%	1	522	-15.818%
2026-06-03	143.0400	143.0400	143.0400	143.0400	-2.302%	9	522	-6.425%
2026-05-18	145.3800	146.4100	145.3800	146.4100	-8.379%	2	522	-8.579%
2026-05-13	157.2500	159.8000	157.2500	159.8000	+9.452%	3	523	-16.239%
2026-05-12	146.0000	146.0000	146.0000	146.0000	+3.180%	1	523	-8.322%
2026-05-11	136.7400	141.5000	136.7400	141.5000	+5.913%	22	523	-5.406%
2026-05-08	132.1000	133.6000	132.1000	133.6000	+3.799%	3	542	+0.187%
2026-05-07	128.7100	128.7100	128.7100	128.7100	-0.294%	3	545	+3.993%
2026-05-04	129.0900	129.0900	129.0900	129.0900	-1.330%	1	545	+3.687%
2026-04-30	127.8300	130.8300	127.8300	130.8300	+12.784%	2	546	+2.308%
2026-04-27	116.0000	116.0000	116.0000	116.0000	-1.108%	1	547	+15.388%
2026-04-23	117.1000	117.3000	117.1000	117.3000	+0.618%	3	548	+14.109%
2026-04-22	117.4500	120.5000	116.5800	116.5800	+4.275%	10	550	+14.814%
2026-04-21	116.2500	118.0500	110.9000	111.8000	+19.636%	77	551	+19.723%
2026-04-20	92.9800	93.6200	92.6500	93.4500	-0.585%	74	554	+43.232%
2026-04-17	93.0800	94.0000	93.0800	94.0000	+15.835%	2	526	+42.394%
2026-04-13	81.1500	81.1500	81.1500	81.1500	-0.734%	1	526	+64.941%
2026-04-09	81.7500	81.7500	81.7500	81.7500	-1.029%	1	526	+63.731%
2026-04-07	84.5000	84.5000	80.7000	82.6000	+22.716%	27	527	+62.046%
2026-04-06	67.3100	67.3100	67.3100	67.3100	+14.182%	1	548	+98.856%
2026-03-31	57.9500	58.9500	57.9500	58.9500	+7.652%	4	548	+127.057%
2026-03-30	54.7600	54.7600	54.7600	54.7600	+1.784%	1	548	+144.430%
2026-03-27	56.7500	56.7500	52.6500	53.8000	-9.973%	6	548	+148.792%
2026-03-26	59.7600	59.7600	59.7600	59.7600	-1.092%	1	550	+123.979%
2026-03-25	59.1800	60.4200	59.1800	60.4200	+3.779%	6	550	+121.533%
2026-03-24	58.2200	58.2200	58.2200	58.2200	-2.430%	2	546	+129.904%
2026-03-23	60.1000	60.1000	59.6700	59.6700	-10.068%	5	546	+124.317%
2026-03-20	66.3500	66.3500	66.3500	66.3500	-1.704%	1	542	+101.733%
2026-03-13	66.9000	67.5000	66.9000	67.5000	-0.735%	2	541	+98.296%
2026-03-10	69.7000	69.7000	68.0000	68.0000	-2.158%	2	542	+96.838%
2026-03-09	65.5600	69.5000	65.5600	69.5000	-2.865%	8	542	+92.590%
2026-03-05	71.5500	71.5500	71.5500	71.5500	-0.790%	1	542	+87.072%
2026-03-03	72.1200	72.1200	72.1200	72.1200	-0.934%	1	543	+85.593%
2026-02-27	72.8000	72.8000	72.8000	72.8000	+10.403%	1	543	+83.860%
2026-02-25	65.9400	65.9400	65.9400	65.9400	-5.665%	1	544	+102.988%
2026-02-20	69.9000	69.9000	69.9000	69.9000	-3.320%	1	544	+91.488%
2026-02-18	72.5000	72.5000	72.3000	72.3000	+2.918%	3	545	+85.131%
2026-02-12	70.2500	70.2500	70.2500	70.2500	+11.508%	2	546	+90.534%
2026-02-09	63.0000	63.0000	63.0000	63.0000	+0.398%	1	546	+112.460%
2026-02-06	62.7000	63.8400	62.5000	62.7500	+7.173%	37	547	+113.307%
2026-02-05	58.9800	58.9800	58.5500	58.5500	-14.613%	3	539	+128.608%
2026-02-03	68.5700	68.5700	68.5700	68.5700	-1.903%	1	540	+95.202%
2026-01-30	69.9000	69.9000	69.9000	69.9000	-5.541%	1	540	+91.488%
2026-01-28	76.0000	76.0000	73.9000	74.0000	+6.859%	3	541	+80.878%
2026-01-27	69.7400	72.7000	68.3400	69.2500	-43.699%	29	539	+93.285%
2026-01-22	122.7800	123.0000	122.7800	123.0000	+5.561%	3	548	+8.821%
2026-01-21	116.4300	116.5200	116.0300	116.5200	+7.889%	3	549	+14.873%
2026-01-16	107.8500	108.0000	107.8500	108.0000	-3.786%	2	551	+23.935%
2026-01-14	112.2500	112.2500	112.2500	112.2500	-4.060%	1	551	+19.243%
2026-01-07	117.0000	117.0000	117.0000	117.0000	-3.996%	1	550	+14.402%
2026-01-06	120.7500	121.8700	120.7500	121.8700	+12.947%	5	550	+9.830%
2025-12-30	109.6600	109.6600	107.9000	107.9000	+2.130%	3	553	+24.050%
2025-12-29	107.0000	107.0000	105.0100	105.6500	-0.891%	4	553	+26.692%
2025-12-26	106.5000	106.6000	106.1000	106.6000	+5.097%	11	555	+25.563%
2025-12-22	101.4300	101.4300	101.4300	101.4300	-7.454%	1	556	+31.963%
2025-12-19	109.1800	109.6000	109.1800	109.6000	+4.371%	2	556	+22.126%
2025-12-18	105.4200	105.4200	105.0100	105.0100	-3.705%	2	557	+27.464%
2025-12-17	110.1200	111.6000	109.0500	109.0500	-3.564%	8	559	+22.742%
2025-12-16	112.0000	113.0800	112.0000	113.0800	-3.524%	2	560	+18.368%
2025-12-12	118.0000	118.0000	117.2100	117.2100	+5.976%	2	561	+14.197%
2025-12-11	110.6000	110.6000	110.6000	110.6000	+5.333%	2	560	+21.022%
2025-12-10	105.0000	105.0000	105.0000	105.0000	+1.420%	1	562	+27.476%
2025-12-09	102.9100	103.5300	102.9100	103.5300	-4.050%	4	562	+29.286%
2025-11-28	107.8500	107.9000	107.8500	107.9000	-0.599%	2	562	+24.050%
2025-11-26	109.0000	109.0000	108.5500	108.5500	+9.041%	2	562	+23.307%
2025-11-21	99.5500	99.5500	99.5500	99.5500	+4.789%	1	562	+34.455%
2025-11-20	95.0000	95.0000	95.0000	95.0000	+1.789%	2	562	+40.895%
2025-11-19	92.7500	93.3300	91.5000	93.3300	-2.426%	5	564	+43.416%
2025-11-18	95.0000	95.6500	95.0000	95.6500	-6.837%	21	567	+39.937%
2025-11-14	106.1300	106.1300	102.6700	102.6700	-8.330%	10	574	+30.369%
2025-11-13	112.0000	112.0000	112.0000	112.0000	+9.804%	1	575	+19.509%
2025-11-11	103.0000	103.0000	102.0000	102.0000	-0.971%	2	576	+31.225%
2025-11-10	103.0000	103.0000	103.0000	103.0000	+3.021%	50	576	+29.951%
2025-11-07	98.6600	99.9800	98.0000	99.9800	-3.522%	73	626	+33.877%
2025-11-06	106.3000	106.3000	103.6300	103.6300	-1.968%	3	682	+29.161%
2025-11-05	107.0000	107.3000	105.7100	105.7100	-6.451%	13	684	+26.620%
2025-11-04	110.0000	113.0000	110.0000	113.0000	+4.630%	3	691	+18.451%
2025-11-03	111.0000	111.0000	105.9000	108.0000	-8.475%	7	699	+23.935%
2025-10-31	117.9500	118.0000	117.9500	118.0000	-2.921%	3	699	+13.432%
2025-10-30	119.0000	121.5500	119.0000	121.5500	-5.113%	4	698	+10.119%
2025-10-29	131.7000	131.7000	128.1000	128.1000	-8.500%	35	702	+4.489%
2025-10-28	135.4000	140.0000	131.0000	140.0000	+3.093%	6	737	-4.393%
2025-10-27	136.0500	136.0500	135.8000	135.8000	+2.879%	2	741	-1.436%
2025-10-23	129.0100	132.0000	129.0100	132.0000	-1.072%	21	741	+1.402%
2025-10-22	133.4300	133.4300	133.4300	133.4300	-2.783%	1	761	+0.315%
2025-10-21	137.2500	137.2500	137.2500	137.2500	+0.993%	1	761	-2.477%
2025-10-20	135.9000	135.9000	135.9000	135.9000	+5.349%	1	761	-1.508%
2025-10-16	129.0000	129.0000	129.0000	129.0000	-3.703%	1	760	+3.760%
2025-10-15	133.9600	133.9600	133.9600	133.9600	+3.444%	1	761	-0.082%
2025-10-14	129.5000	129.5000	129.5000	129.5000	-0.385%	15	762	+3.359%
2025-10-13	130.0000	130.0000	130.0000	130.0000	+2.605%	1	762	+2.962%
2025-10-10	134.9500	134.9500	126.7000	126.7000	-9.273%	10	763	+5.643%
2025-10-08	143.0000	143.0000	139.6500	139.6500	+5.635%	3	758	-4.153%
2025-10-07	130.2000	132.2000	130.2000	132.2000	+0.532%	4	764	+1.248%
2025-10-06	132.1200	132.1200	131.5000	131.5000	+1.938%	7	764	+1.787%
2025-10-03	126.9000	129.0000	126.9000	129.0000	+6.612%	3	767	+3.760%
2025-10-02	121.0000	121.0000	121.0000	121.0000	+2.369%	1	770	+10.620%
2025-10-01	120.0500	120.0500	117.5000	118.2000	-0.897%	3	771	+13.240%
2025-09-29	118.0000	119.5800	118.0000	119.2700	-0.559%	27	773	+12.224%
2025-09-26	119.9400	119.9400	119.9400	119.9400	-4.278%	1	784	+11.597%
2025-09-24	125.5500	125.5500	125.3000	125.3000	+2.958%	3	784	+6.824%
2025-09-23	120.7100	122.2500	120.7100	121.7000	+4.284%	5	787	+9.984%
2025-09-22	116.7000	116.7000	116.7000	116.7000	+3.724%	12	791	+14.696%
2025-09-19	114.0000	114.0000	112.5100	112.5100	+1.360%	8	803	+18.967%
2025-09-18	111.0000	111.0000	111.0000	111.0000	-3.124%	1	811	+20.586%
2025-09-17	114.5800	114.5800	114.5800	114.5800	-2.485%	2	812	+16.818%
2025-09-16	114.0000	117.5000	114.0000	117.5000	-3.451%	4	814	+13.915%
2025-09-15	122.9800	123.2000	119.7800	121.7000	-5.063%	7	816	+9.984%
2025-09-12	131.0000	131.0000	128.1900	128.1900	+1.496%	10	818	+4.415%
2025-09-11	124.0000	127.8600	124.0000	126.3000	+7.034%	5	819	+5.978%
2025-09-10	116.3000	118.0000	115.0500	118.0000	-2.688%	9	822	+13.432%
2025-09-09	105.6500	121.2600	104.7500	121.2600	+24.242%	25	825	+10.383%
2025-09-08	97.0300	98.2000	97.0300	97.6000	+2.156%	4	834	+37.141%
2025-09-05	93.5600	97.0000	93.5600	95.5400	+3.904%	30	834	+40.098%
2025-09-04	90.0000	91.9500	86.0500	91.9500	+2.852%	14	843	+45.568%
2025-09-03	93.3000	93.3000	89.4000	89.4000	-5.964%	3	843	+49.720%
2025-09-02	93.0000	95.0700	93.0000	95.0700	+6.105%	9	841	+40.791%
2025-08-28	88.0000	89.7000	88.0000	89.6000	+1.818%	8	846	+49.386%
2025-08-27	88.0000	88.0000	88.0000	88.0000	-6.283%	1	846	+52.102%
2025-08-26	93.7800	93.9000	93.7800	93.9000	+2.065%	3	847	+42.545%
2025-08-25	92.0000	92.0000	92.0000	92.0000	-1.340%	10	847	+45.489%
2025-08-22	96.0000	96.0000	92.7800	93.2500	+1.304%	11	847	+43.539%
2025-08-21	89.5000	92.7900	89.5000	92.0500	+2.849%	4	840	+45.410%
2025-08-20	92.9900	92.9900	86.5500	89.5000	-3.118%	27	838	+49.553%
2025-08-19	93.7000	93.8500	89.4000	92.3800	-6.308%	13	837	+44.891%
2025-08-18	98.4000	102.0000	98.4000	98.6000	+4.894%	17	841	+35.751%
2025-08-15	95.0100	98.4000	89.0000	94.0000	+26.514%	137	831	+42.394%
2025-08-14	74.2500	75.5100	72.0600	74.3000	-0.933%	33	758	+80.148%
2025-08-13	68.9500	75.0000	68.9500	75.0000	+10.816%	51	745	+78.467%
2025-08-12	66.6600	68.6100	63.8000	67.6800	+8.201%	44	740	+97.769%
2025-08-11	64.0000	65.9700	62.5500	62.5500	+3.048%	147	721	+113.989%
2025-08-08	57.0000	60.9000	57.0000	60.7000	+7.472%	471	752	+120.511%
2025-08-07	58.0000	58.0000	54.4000	56.4800	-2.621%	114	1,052	+136.987%
2025-08-06	60.3000	60.3000	57.0000	58.0000	-3.974%	36	1,001	+130.776%
2025-08-05	54.7000	60.4000	53.7000	60.4000	+13.641%	71	971	+121.606%
2025-08-04	51.0000	55.2000	51.0000	53.1500	+4.216%	18	911	+151.834%
2025-08-01	54.0000	54.6100	49.0000	51.0000	-8.766%	178	907	+162.451%
2025-07-31	62.0000	62.8000	55.9000	55.9000	-15.775%	529	778	+139.445%
2025-07-30	63.9000	66.8500	62.0000	66.3700	+2.899%	392	769	+101.672%
2025-07-29	71.5700	71.9000	64.5000	64.5000	-20.956%	434	410	+107.519%
2025-07-28	81.6000	81.6000	81.6000	81.6000	0.000%	1	78	+64.032%
2025-07-25	82.2000	83.3700	81.0000	81.6000	+1.556%	8	77	+64.032%
2025-07-24	80.6000	82.0000	79.9000	80.3500	-3.193%	19	72	+66.584%
2025-07-22	83.0000	83.0000	83.0000	83.0000	+0.072%	1	59	+61.265%
2025-07-21	82.9400	82.9400	82.9400	82.9400	+1.394%	5	60	+61.382%
2025-07-18	82.0000	82.0000	81.8000	81.8000	-3.844%	34	55	+63.631%
2025-07-17	84.0000	85.0700	84.0000	85.0700	-3.308%	2	56	+57.341%
2025-07-16	88.2900	88.2900	87.9800	87.9800	-1.972%	3	54	+52.137%
2025-07-15	87.2000	89.7500	87.2000	89.7500	-3.495%	2	51	+49.136%
2025-07-11	93.0000	93.0000	93.0000	93.0000	-12.264%	1	49	+43.925%
2025-07-02	106.0000	106.0000	106.0000	106.0000	+3.344%	1	49	+26.274%
2025-06-30	102.5700	102.5700	102.5700	102.5700	+3.868%	1	48	+30.496%
2025-06-26	98.7500	98.7500	98.7500	98.7500	+3.751%	1	47	+35.544%
2025-06-23	95.1800	95.1800	95.1800	95.1800	-11.870%	1	46	+40.628%
2025-06-18	108.0000	108.0000	108.0000	108.0000	+1.887%	1	44	+23.935%
2025-06-16	105.0500	106.0000	104.9500	106.0000	-4.890%	13	44	+26.274%
2025-06-12	109.0000	111.5500	109.0000	111.4500	+7.112%	3	34	+20.099%
2025-06-09	104.0500	104.0500	104.0500	104.0500	+4.879%	1	33	+28.640%
2025-06-06	99.2000	99.2100	99.2000	99.2100	-1.986%	12	32	+34.916%
2025-06-04	101.2200	101.2200	101.2200	101.2200	-2.785%	1	32	+32.237%
2025-06-03	104.7400	104.7400	103.8500	104.1200	-1.774%	6	31	+28.554%
2025-06-02	108.5600	108.5600	105.0000	106.0000	0.000%	25	25	+26.274%