Dark

UNH20271217C270
UNH Dec 17 2027 270.00 Call (UNH271217C00270000)
option OPRA

EOD

Sep 21, 2026

125.20-10.508%(-14.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	125.2000	125.2000	125.2000	125.2000	-10.508%	10	330	0.000%
2026-08-24	139.9000	139.9000	139.9000	139.9000	-1.047%	1	340	-10.508%
2026-08-18	141.3800	141.3800	141.3800	141.3800	-6.962%	1	341	-11.444%
2026-08-12	151.9600	151.9600	151.9600	151.9600	+0.304%	3	341	-17.610%
2026-08-06	151.5000	151.5000	151.5000	151.5000	-15.102%	3	343	-17.360%
2026-07-16	196.5700	196.5700	178.4500	178.4500	+7.864%	11	343	-29.840%
2026-07-15	165.4800	165.4800	165.4400	165.4400	-4.794%	2	347	-24.323%
2026-07-08	173.7700	173.7700	173.7700	173.7700	+2.242%	1	349	-27.951%
2026-07-02	169.9600	169.9600	169.9600	169.9600	-0.317%	6	349	-26.336%
2026-06-26	170.5000	170.5000	170.5000	170.5000	+2.409%	1	349	-26.569%
2026-06-25	163.0000	166.4900	163.0000	166.4900	+2.141%	2	350	-24.800%
2026-06-15	163.0000	163.0000	163.0000	163.0000	+3.047%	1	352	-23.190%
2026-06-10	158.1800	158.1800	158.1800	158.1800	+4.686%	1	352	-20.850%
2026-06-05	150.0000	151.1000	150.0000	151.1000	+2.095%	2	352	-17.141%
2026-06-04	149.0000	149.0000	148.0000	148.0000	+12.257%	2	352	-15.405%
2026-06-01	131.4000	134.3600	131.4000	131.8400	+1.050%	3	352	-5.036%
2026-05-29	130.4700	130.4700	130.4700	130.4700	-5.511%	1	353	-4.039%
2026-05-28	138.0800	138.0800	138.0800	138.0800	-0.433%	1	353	-9.328%
2026-05-22	138.5800	138.6800	138.5800	138.6800	+2.810%	3	353	-9.720%
2026-05-20	134.8900	134.8900	134.8900	134.8900	-2.480%	1	354	-7.184%
2026-05-18	141.0000	141.0000	137.0000	138.3200	-3.978%	4	354	-9.485%
2026-05-15	144.0500	144.0500	143.8500	144.0500	-3.967%	4	354	-13.086%
2026-05-14	150.0000	150.0000	150.0000	150.0000	-2.165%	1	357	-16.533%
2026-05-13	150.0000	153.3200	150.0000	153.3200	+5.014%	4	358	-18.341%
2026-05-12	146.0000	146.0000	146.0000	146.0000	+13.178%	1	358	-14.247%
2026-05-11	129.3900	129.3900	129.0000	129.0000	+6.700%	3	358	-2.946%
2026-05-06	121.0000	121.0000	120.6000	120.9000	+3.777%	6	364	+3.557%
2026-05-05	116.5000	116.5000	116.5000	116.5000	-4.493%	1	363	+7.468%
2026-05-04	121.9800	121.9800	121.9800	121.9800	-0.016%	1	362	+2.640%
2026-05-01	125.0500	125.0500	122.0000	122.0000	-0.384%	3	363	+2.623%
2026-04-29	122.0000	122.4700	122.0000	122.4700	+1.048%	4	363	+2.229%
2026-04-28	113.0000	122.0000	113.0000	121.2000	+12.378%	6	364	+3.300%
2026-04-27	109.0000	109.0000	107.8500	107.8500	-0.489%	4	365	+16.087%
2026-04-23	108.3800	108.3800	108.3800	108.3800	-1.473%	1	364	+15.519%
2026-04-22	113.2500	113.2500	110.0000	110.0000	+3.500%	3	365	+13.818%
2026-04-21	110.0000	112.0000	105.0900	106.2800	+21.283%	13	372	+17.802%
2026-04-20	87.1100	87.6300	87.1100	87.6300	-1.672%	3	372	+42.873%
2026-04-17	87.0000	89.6000	87.0000	89.1200	+11.400%	6	372	+40.485%
2026-04-15	80.0000	80.0000	80.0000	80.0000	-2.379%	5	373	+56.500%
2026-04-14	84.0000	86.0000	81.9500	81.9500	+5.742%	3	373	+52.776%
2026-04-13	77.5000	77.5000	77.5000	77.5000	+1.974%	1	374	+61.548%
2026-04-09	76.0000	76.0000	76.0000	76.0000	-5.000%	1	374	+64.737%
2026-04-08	80.0000	80.0000	80.0000	80.0000	-1.283%	1	375	+56.500%
2026-04-07	77.5000	81.2600	77.5000	81.0400	+30.710%	21	376	+54.492%
2026-04-06	62.0000	62.0000	62.0000	62.0000	+4.996%	10	382	+101.935%
2026-04-02	57.1000	59.2500	57.1000	59.0500	+0.854%	6	390	+112.024%
2026-04-01	58.5500	58.5500	58.5500	58.5500	+5.839%	1	390	+113.834%
2026-03-31	55.3200	55.3200	55.3200	55.3200	+7.773%	1	391	+126.320%
2026-03-30	51.3300	51.3300	51.3300	51.3300	+4.670%	1	392	+143.912%
2026-03-27	53.1500	53.1500	45.9800	49.0400	-13.586%	15	392	+155.302%
2026-03-24	56.0500	56.7500	55.0000	56.7500	+2.864%	19	385	+120.617%
2026-03-23	55.7100	56.6000	55.1700	55.1700	-12.429%	13	366	+126.935%
2026-03-19	63.0000	63.0000	63.0000	63.0000	-5.759%	1	359	+98.730%
2026-03-16	66.8500	66.8500	66.8500	66.8500	+4.453%	2	359	+87.285%
2026-03-12	64.0000	64.0000	64.0000	64.0000	-2.365%	1	359	+95.625%
2026-03-11	65.5500	65.5500	65.5500	65.5500	+3.034%	1	359	+90.999%
2026-03-10	64.3000	64.4000	63.6000	63.6200	+1.386%	4	359	+96.793%
2026-02-25	62.5000	62.7500	61.3000	62.7500	-4.924%	9	355	+99.522%
2026-02-20	66.0000	66.0000	66.0000	66.0000	-0.916%	10	355	+89.697%
2026-02-19	66.6100	66.6100	66.6100	66.6100	-0.180%	1	355	+87.960%
2026-02-18	66.7300	66.7300	66.7300	66.7300	-0.507%	1	355	+87.622%
2026-02-13	67.0700	67.0700	67.0700	67.0700	+10.860%	1	356	+86.671%
2026-02-11	60.0000	60.5000	60.0000	60.5000	+1.681%	6	356	+106.942%
2026-02-10	57.2700	59.5000	57.2700	59.5000	+1.363%	2	357	+110.420%
2026-02-06	57.1000	58.7000	57.1000	58.7000	+7.156%	8	357	+113.288%
2026-02-05	56.8000	56.8000	54.7800	54.7800	-8.700%	8	354	+128.551%
2026-02-04	60.0000	60.0000	60.0000	60.0000	-4.626%	1	348	+108.667%
2026-02-03	63.4700	63.4700	62.5900	62.9100	-4.682%	9	348	+99.014%
2026-01-30	65.0500	66.0000	64.8300	66.0000	-7.342%	8	351	+89.697%
2026-01-29	71.2300	71.2300	71.2300	71.2300	-1.548%	3	352	+75.769%
2026-01-28	69.5000	72.3500	69.5000	72.3500	+12.171%	4	349	+73.048%
2026-01-27	67.0000	68.1000	62.9500	64.5000	-42.256%	17	351	+94.109%
2026-01-26	111.5600	111.7000	111.5600	111.7000	-6.722%	2	346	+12.086%
2026-01-23	119.7500	119.7500	119.7500	119.7500	+2.089%	2	346	+4.551%
2026-01-22	116.3900	117.3000	116.3900	117.3000	+6.154%	4	346	+6.735%
2026-01-21	111.2500	111.2500	110.2000	110.5000	+6.250%	12	347	+13.303%
2026-01-20	102.0000	104.0000	102.0000	104.0000	-1.047%	3	348	+20.385%
2026-01-15	104.9000	105.1000	104.9000	105.1000	+1.890%	2	351	+19.125%
2026-01-14	103.1500	103.1500	103.1500	103.1500	-0.578%	1	350	+21.377%
2026-01-13	103.6500	103.7500	103.6500	103.7500	-2.316%	2	350	+20.675%
2026-01-12	105.0000	106.2200	105.0000	106.2100	-5.170%	11	350	+17.880%
2026-01-08	112.0000	112.0000	112.0000	112.0000	-3.448%	1	339	+11.786%
2026-01-06	116.0000	116.0000	116.0000	116.0000	+15.091%	1	340	+7.931%
2025-12-29	100.7900	100.7900	100.7900	100.7900	-0.553%	1	341	+24.219%
2025-12-26	101.7000	101.7000	101.3500	101.3500	+2.322%	2	342	+23.532%
2025-12-24	98.0000	99.0500	98.0000	99.0500	+2.536%	3	341	+26.401%
2025-12-23	96.6000	96.6000	96.6000	96.6000	-3.737%	4	341	+29.607%
2025-12-19	100.3500	100.3500	100.3500	100.3500	+0.602%	1	341	+24.763%
2025-12-18	99.7500	99.7500	99.7500	99.7500	-5.540%	1	341	+25.514%
2025-12-16	108.7200	108.7200	105.6000	105.6000	-5.291%	2	341	+18.561%
2025-12-12	111.5000	111.5000	111.5000	111.5000	+3.241%	1	342	+12.287%
2025-12-11	100.0000	108.0000	100.0000	108.0000	+9.478%	3	342	+15.926%
2025-12-10	98.3900	98.6500	98.3900	98.6500	+0.653%	3	344	+26.913%
2025-12-09	97.8800	98.0100	97.8800	98.0100	-0.295%	3	343	+27.742%
2025-12-08	98.2500	98.3000	98.2500	98.3000	-9.275%	4	343	+27.365%
2025-12-03	106.8000	108.3500	106.8000	108.3500	+10.787%	102	342	+15.551%
2025-12-02	97.8000	97.8000	97.8000	97.8000	-3.645%	50	418	+28.016%
2025-12-01	101.5000	101.5000	101.5000	101.5000	+2.113%	2	422	+23.350%
2025-11-25	99.4000	99.4000	99.4000	99.4000	+9.628%	10	424	+25.956%
2025-11-20	90.5000	90.6700	90.5000	90.6700	+3.967%	2	424	+38.083%
2025-11-19	89.9500	89.9500	87.2100	87.2100	-3.901%	11	426	+43.562%
2025-11-18	91.4200	91.4200	89.0200	90.7500	-14.387%	15	435	+37.961%
2025-11-13	105.0000	106.0000	105.0000	106.0000	+11.579%	2	434	+18.113%
2025-11-10	93.2600	95.0000	93.2600	95.0000	+1.899%	5	436	+31.789%
2025-11-07	95.0000	95.0000	90.8600	93.2300	-5.158%	6	439	+34.292%
2025-11-06	103.1700	103.1700	98.3000	98.3000	-3.210%	5	445	+27.365%
2025-11-05	101.3000	101.5600	101.3000	101.5600	-2.205%	2	450	+23.277%
2025-11-04	107.9500	107.9500	103.8500	103.8500	-2.028%	3	450	+20.558%
2025-11-03	106.8700	106.8700	103.0000	106.0000	-6.690%	8	453	+18.113%
2025-10-31	113.6000	113.6000	113.6000	113.6000	-0.290%	1	453	+10.211%
2025-10-30	119.5000	119.5000	113.9300	113.9300	-8.121%	6	453	+9.892%
2025-10-29	124.0000	124.0000	124.0000	124.0000	-6.259%	1	459	+0.968%
2025-10-28	125.5000	132.2800	125.5000	132.2800	+1.989%	4	460	-5.352%
2025-10-27	128.5000	129.7000	128.5000	129.7000	+3.404%	3	461	-3.470%
2025-10-22	126.6700	126.6700	125.4300	125.4300	+2.517%	3	461	-0.183%
2025-10-17	121.7400	122.3500	120.6300	122.3500	-2.858%	3	464	+2.329%
2025-10-15	125.9500	125.9500	125.9500	125.9500	+0.559%	1	467	-0.595%
2025-10-14	123.0000	125.3500	123.0000	125.2500	+1.008%	3	468	-0.040%
2025-10-10	124.0000	124.0000	124.0000	124.0000	-9.423%	1	469	+0.968%
2025-10-09	136.9500	136.9500	136.9000	136.9000	+2.701%	2	468	-8.546%
2025-10-08	136.9000	136.9000	133.0000	133.3000	+6.982%	5	468	-6.077%
2025-10-06	126.2500	126.2500	123.3500	124.6000	+0.241%	4	469	+0.482%
2025-10-03	130.0000	130.3500	124.3000	124.3000	+10.195%	7	471	+0.724%
2025-09-29	113.8000	113.8000	112.8000	112.8000	-1.113%	3	475	+10.993%
2025-09-26	113.9600	114.0700	113.9600	114.0700	-1.536%	11	476	+9.757%
2025-09-25	115.7500	115.8500	115.7500	115.8500	-1.505%	2	486	+8.071%
2025-09-23	115.7000	117.6200	115.7000	117.6200	+6.927%	3	486	+6.444%
2025-09-22	111.0000	111.0000	110.0000	110.0000	+2.804%	7	487	+13.818%
2025-09-19	107.0000	107.0000	107.0000	107.0000	+1.614%	1	487	+17.009%
2025-09-18	106.0000	106.0000	105.3000	105.3000	-3.923%	6	486	+18.898%
2025-09-17	109.2000	109.6000	108.6200	109.6000	-1.261%	8	490	+14.234%
2025-09-16	111.0000	111.0000	111.0000	111.0000	-5.411%	1	497	+12.793%
2025-09-15	118.0000	118.5500	112.0000	117.3500	-1.137%	6	498	+6.689%
2025-09-12	119.5000	123.2500	118.7000	118.7000	-1.083%	14	496	+5.476%
2025-09-11	113.5000	120.0000	113.5000	120.0000	+9.639%	3	498	+4.333%
2025-09-10	110.5000	110.5000	109.4500	109.4500	+0.091%	3	500	+14.390%
2025-09-09	101.4000	114.7000	100.4000	109.3500	+17.480%	26	499	+14.495%
2025-09-08	94.0000	94.0000	92.8000	93.0800	+3.653%	25	514	+34.508%
2025-09-05	90.0000	90.4000	89.4500	89.8000	+6.398%	43	495	+39.421%
2025-09-04	84.4000	84.4000	84.4000	84.4000	-4.848%	3	498	+48.341%
2025-09-03	88.7000	88.7000	88.7000	88.7000	-1.170%	2	501	+41.150%
2025-09-02	89.7500	89.7500	89.7500	89.7500	+4.360%	1	500	+39.499%
2025-08-29	86.0000	86.0000	86.0000	86.0000	+0.585%	2	497	+45.581%
2025-08-28	82.5100	85.5000	81.7000	85.5000	+2.212%	8	497	+46.433%
2025-08-26	87.0300	88.0000	81.8800	83.6500	-3.573%	6	495	+49.671%
2025-08-25	88.7400	89.1500	86.7500	86.7500	-1.811%	8	498	+44.323%
2025-08-22	90.0600	90.0600	88.3500	88.3500	+2.673%	3	502	+41.709%
2025-08-21	85.5000	89.7500	82.6100	86.0500	+2.808%	54	501	+45.497%
2025-08-20	85.0000	87.0000	80.8500	83.7000	-4.343%	21	509	+49.582%
2025-08-19	88.0000	88.0000	85.8300	87.5000	-6.816%	57	506	+43.086%
2025-08-18	92.4600	97.8000	91.2500	93.9000	+0.751%	11	488	+33.333%
2025-08-15	87.8500	93.2000	84.0000	93.2000	+32.311%	110	485	+34.335%
2025-08-14	70.5500	71.7500	67.4800	70.4400	+0.917%	72	525	+77.740%
2025-08-13	65.0000	70.3500	65.0000	69.8000	+9.336%	174	489	+79.370%
2025-08-12	60.8000	64.2800	60.0300	63.8400	+8.756%	23	358	+96.115%
2025-08-11	59.6500	61.6300	58.6000	58.7000	+3.345%	26	351	+113.288%
2025-08-08	54.8300	57.0000	54.8300	56.8000	+11.176%	10	344	+120.423%
2025-08-07	51.0900	51.0900	51.0900	51.0900	-6.343%	1	348	+145.058%
2025-08-06	54.3100	56.2000	53.0000	54.5500	-2.780%	15	347	+129.514%
2025-08-05	49.5000	56.1100	49.5000	56.1100	+11.617%	30	346	+123.133%
2025-08-04	49.1000	50.2700	47.0000	50.2700	+4.838%	45	327	+149.055%
2025-08-01	50.5000	51.0400	46.5000	47.9500	-8.054%	77	329	+161.105%
2025-07-31	57.7600	57.7600	52.1500	52.1500	-16.023%	76	293	+140.077%
2025-07-30	62.4500	62.4500	57.7500	62.1000	+4.020%	94	228	+101.610%
2025-07-29	66.0000	69.7000	59.7000	59.7000	-22.164%	171	207	+109.715%
2025-07-28	79.0000	79.0000	76.7000	76.7000	+0.222%	2	82	+63.233%
2025-07-25	78.0000	78.0000	76.4000	76.5300	+0.697%	12	82	+63.596%
2025-07-24	78.4000	81.0000	76.0000	76.0000	-7.317%	28	72	+64.737%
2025-07-23	81.0700	82.0000	81.0700	82.0000	+5.331%	2	55	+52.683%
2025-07-22	78.5000	78.5000	77.6500	77.8500	+2.192%	6	53	+60.822%
2025-07-21	78.5000	78.5000	76.1800	76.1800	-2.070%	9	49	+64.348%
2025-07-18	77.3500	79.0000	77.3500	77.7900	-3.963%	5	45	+60.946%
2025-07-17	80.3700	81.0000	80.3700	81.0000	-4.773%	2	45	+54.568%
2025-07-16	84.7100	85.0600	84.7100	85.0600	+1.868%	2	44	+47.190%
2025-07-15	88.0000	88.0000	83.4000	83.5000	-5.862%	22	44	+49.940%
2025-07-14	88.0000	88.7000	87.5800	88.7000	+1.256%	6	54	+41.150%
2025-07-11	87.6000	87.6000	87.6000	87.6000	-1.573%	1	55	+42.922%
2025-07-10	87.8800	89.0000	87.8800	89.0000	-0.647%	13	54	+40.674%
2025-07-09	88.0000	89.5800	88.0000	89.5800	-2.365%	4	48	+39.763%
2025-07-07	94.1000	94.1000	91.0000	91.7500	-6.253%	5	45	+36.458%
2025-07-03	97.8700	97.8700	97.8700	97.8700	-0.133%	1	41	+27.925%
2025-07-02	101.2900	102.2900	98.0000	98.0000	-10.174%	8	41	+27.755%
2025-07-01	104.0000	109.1000	104.0000	109.1000	+12.474%	9	33	+14.757%
2025-06-27	97.0000	97.0000	97.0000	97.0000	+5.699%	3	30	+29.072%
2025-06-23	91.7700	91.7700	91.7700	91.7700	-3.986%	2	32	+36.428%
2025-06-20	95.5800	95.5800	95.5800	95.5800	-5.833%	6	30	+30.990%
2025-06-17	103.0500	103.0500	101.5000	101.5000	0.000%	3	28	+23.350%
2025-06-16	99.0000	101.5000	99.0000	101.5000	-3.791%	6	25	+23.350%
2025-06-12	105.5000	105.5000	105.5000	105.5000	+8.383%	1	24	+18.673%
2025-06-10	98.0000	98.0000	97.3400	97.3400	+0.351%	3	24	+28.621%
2025-06-09	99.0000	99.0000	97.0000	97.0000	+2.743%	2	24	+29.072%
2025-06-06	94.0000	94.4100	94.0000	94.4100	+1.955%	8	24	+32.613%
2025-06-05	92.6000	92.6000	92.6000	92.6000	-5.365%	1	24	+35.205%
2025-06-04	100.0000	100.0000	97.7500	97.8500	-5.000%	3	20	+27.951%
2025-06-02	106.7700	106.7700	103.0000	103.0000	+3.778%	15	20	+21.553%
2025-05-30	100.8500	100.8500	98.1500	99.2500	+3.224%	16	11	+26.146%
2025-05-29	99.6500	100.6000	96.1500	96.1500	+0.104%	14	9	+30.213%
2025-05-27	96.0500	96.0500	96.0500	96.0500	0.000%	1	1	+30.349%