Dark

UNH20271217C280
UNH Dec 17 2027 280.00 Call (UNH271217C00280000)
option OPRA

Inactive

Aug 28, 2026

133.00+2.505%(+3.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	133.0000	133.0000	133.0000	133.0000	+2.505%	3	585	0.000%
2026-08-21	129.7500	129.7500	129.7500	129.7500	+2.610%	1	585	+2.505%
2026-08-20	126.4500	126.4500	126.4500	126.4500	-0.276%	2	585	+5.180%
2026-08-19	126.8000	126.8000	126.8000	126.8000	-11.124%	2	583	+4.890%
2026-08-06	142.6700	142.6700	142.6700	142.6700	-17.489%	1	583	-6.778%
2026-07-21	172.9100	172.9100	172.9100	172.9100	+1.652%	1	583	-23.081%
2026-07-17	170.1000	170.1000	170.1000	170.1000	+0.478%	1	583	-21.811%
2026-07-16	169.2900	169.2900	169.2900	169.2900	+3.719%	1	583	-21.437%
2026-07-14	163.2200	163.2200	163.2200	163.2200	-4.550%	1	584	-18.515%
2026-07-09	171.0000	171.0000	171.0000	171.0000	+5.556%	1	584	-22.222%
2026-07-02	162.0000	162.0000	162.0000	162.0000	-2.994%	5	584	-17.901%
2026-06-26	167.0000	167.0000	167.0000	167.0000	+5.696%	1	584	-20.359%
2026-06-25	158.8200	158.8200	158.0000	158.0000	+6.757%	2	584	-15.823%
2026-06-24	148.0000	148.0000	148.0000	148.0000	-0.323%	1	584	-10.135%
2026-06-22	148.4800	148.4800	148.4800	148.4800	-1.909%	1	584	-10.426%
2026-06-16	151.0000	151.3700	151.0000	151.3700	+2.277%	5	584	-12.136%
2026-06-12	148.0000	148.0000	148.0000	148.0000	-0.598%	1	584	-10.135%
2026-06-10	148.8900	148.8900	148.8900	148.8900	+1.666%	1	584	-10.672%
2026-06-08	145.5000	146.4500	145.5000	146.4500	+2.592%	2	584	-9.184%
2026-06-05	143.7600	143.7600	142.7500	142.7500	+1.169%	4	585	-6.830%
2026-06-04	141.5400	141.5400	141.1000	141.1000	+10.797%	2	589	-5.741%
2026-06-03	127.3500	127.3500	127.3500	127.3500	+2.536%	1	589	+4.437%
2026-06-01	124.2000	124.2000	124.2000	124.2000	-1.546%	2	589	+7.085%
2026-05-28	128.2400	128.2400	126.1500	126.1500	+2.104%	16	591	+5.430%
2026-05-26	123.5500	123.5500	123.5500	123.5500	-6.755%	1	600	+7.649%
2026-05-22	132.5000	132.5000	132.5000	132.5000	+2.873%	2	600	+0.377%
2026-05-21	130.0000	130.0000	128.8000	128.8000	+2.020%	10	602	+3.261%
2026-05-20	126.2500	126.2500	126.2500	126.2500	-6.998%	2	602	+5.347%
2026-05-15	135.7500	135.7500	135.7500	135.7500	-6.250%	1	612	-2.026%
2026-05-13	141.0000	144.8000	141.0000	144.8000	+18.689%	4	613	-8.149%
2026-05-08	119.8500	122.0000	119.8500	122.0000	+6.448%	4	616	+9.016%
2026-05-06	114.0000	114.6100	113.3200	114.6100	+2.330%	49	617	+16.046%
2026-05-05	112.2500	112.2500	112.0000	112.0000	-2.524%	2	637	+18.750%
2026-05-04	114.9000	114.9000	114.9000	114.9000	-0.087%	1	637	+15.753%
2026-05-01	115.0000	115.0000	115.0000	115.0000	-1.288%	1	638	+15.652%
2026-04-30	116.8100	116.8900	116.5000	116.5000	+3.740%	13	638	+14.163%
2026-04-29	112.3000	112.3000	112.3000	112.3000	-2.373%	1	642	+18.433%
2026-04-28	115.0300	115.0300	115.0300	115.0300	+9.919%	2	643	+15.622%
2026-04-27	104.6500	104.6500	104.6500	104.6500	-0.993%	2	643	+27.090%
2026-04-23	105.7000	105.7000	105.7000	105.7000	+1.556%	1	645	+25.828%
2026-04-22	104.0800	104.0800	104.0800	104.0800	+3.614%	1	645	+27.786%
2026-04-21	101.0000	104.5000	97.8800	100.4500	+24.212%	8	648	+32.404%
2026-04-20	81.2000	81.2000	80.8700	80.8700	-2.730%	2	648	+64.461%
2026-04-17	83.1400	83.1400	83.1400	83.1400	+6.481%	1	648	+59.971%
2026-04-16	78.0800	78.0800	78.0800	78.0800	+1.932%	1	648	+70.338%
2026-04-15	76.6000	76.6000	76.6000	76.6000	+7.887%	1	648	+73.629%
2026-04-13	71.0000	71.0000	71.0000	71.0000	0.000%	1	648	+87.324%
2026-04-10	71.2000	71.2000	71.0000	71.0000	+0.996%	2	649	+87.324%
2026-04-08	73.0000	73.0000	70.3000	70.3000	-6.267%	2	649	+89.189%
2026-04-07	67.5000	75.0000	67.5000	75.0000	+37.615%	8	650	+77.333%
2026-04-02	53.7000	54.5000	53.7000	54.5000	+17.584%	3	655	+144.037%
2026-03-30	47.0000	47.0000	46.3500	46.3500	+1.801%	2	655	+186.947%
2026-03-27	46.9000	46.9000	45.5300	45.5300	-12.104%	4	653	+192.115%
2026-03-25	51.5000	51.8000	51.3000	51.8000	-1.333%	5	652	+156.757%
2026-03-24	52.5000	52.5000	52.5000	52.5000	-9.763%	1	650	+153.333%
2026-03-20	58.1800	58.1800	58.1800	58.1800	-0.206%	1	650	+128.601%
2026-03-19	59.5000	59.5000	58.3000	58.3000	-1.186%	30	650	+128.130%
2026-03-18	61.0000	61.0000	59.0000	59.0000	-3.924%	4	638	+125.424%
2026-03-17	61.4100	61.4100	61.4100	61.4100	+2.350%	1	638	+116.577%
2026-03-11	58.7800	60.0000	58.7800	60.0000	+2.215%	2	639	+121.667%
2026-03-10	58.0500	60.3500	58.0500	58.7000	-0.475%	18	639	+126.576%
2026-03-09	58.9800	58.9800	58.9800	58.9800	-3.863%	2	622	+125.500%
2026-03-05	62.0000	62.0000	61.3500	61.3500	-5.543%	2	627	+116.789%
2026-03-04	64.9500	64.9500	64.9500	64.9500	+4.421%	2	626	+104.773%
2026-03-03	60.2700	62.6000	60.2700	62.2000	-4.160%	4	628	+113.826%
2026-03-02	62.9000	64.9000	62.9000	64.9000	+16.874%	4	629	+104.931%
2026-02-25	55.5300	55.5300	55.5300	55.5300	+5.270%	1	631	+139.510%
2026-02-24	55.0000	55.0000	52.6500	52.7500	-16.798%	4	631	+152.133%
2026-02-23	63.4000	63.4000	63.4000	63.4000	+1.440%	2	630	+109.779%
2026-02-20	60.7500	62.5000	60.7500	62.5000	-1.061%	9	630	+112.800%
2026-02-19	63.1700	63.1700	63.1700	63.1700	+1.641%	1	633	+110.543%
2026-02-18	63.1900	63.1900	62.1500	62.1500	-3.042%	4	633	+113.998%
2026-02-17	64.1000	64.1000	64.1000	64.1000	+0.675%	1	634	+107.488%
2026-02-13	61.9500	63.6700	61.9500	63.6700	+12.690%	3	634	+108.890%
2026-02-11	56.5000	56.5000	56.5000	56.5000	+3.670%	1	634	+135.398%
2026-02-10	55.0000	56.0000	54.4000	54.5000	-0.638%	14	634	+144.037%
2026-02-09	54.8300	54.8500	54.8300	54.8500	+0.827%	2	626	+142.479%
2026-02-06	53.4000	54.4000	53.4000	54.4000	+7.044%	3	625	+144.485%
2026-02-05	51.2200	51.2200	50.8200	50.8200	-13.864%	2	625	+161.708%
2026-02-03	61.5000	61.5000	59.0000	59.0000	-3.279%	2	625	+125.424%
2026-02-02	60.0000	63.7500	59.5500	61.0000	-1.070%	30	625	+118.033%
2026-01-30	61.6700	62.1500	61.6600	61.6600	-8.719%	3	630	+115.699%
2026-01-29	67.5500	67.5500	67.5500	67.5500	-1.888%	1	630	+96.891%
2026-01-28	65.0500	68.8500	65.0500	68.8500	+11.048%	6	630	+93.174%
2026-01-27	67.4000	67.4000	58.5000	62.0000	-42.593%	130	627	+114.516%
2026-01-26	106.0000	108.0000	106.0000	108.0000	-4.026%	2	687	+23.148%
2026-01-23	109.7700	112.5300	109.7700	112.5300	+1.378%	54	687	+18.191%
2026-01-22	111.2500	111.2500	111.0000	111.0000	+6.731%	2	715	+19.820%
2026-01-21	104.4500	104.6000	103.9500	104.0000	+5.210%	15	715	+27.885%
2026-01-15	97.5200	98.8500	97.5200	98.8500	-10.559%	8	720	+34.547%
2026-01-06	107.8000	110.5200	107.8000	110.5200	+3.687%	2	726	+20.340%
2026-01-05	105.7500	106.5900	105.7500	106.5900	+11.613%	2	727	+24.777%
2025-12-31	95.0000	95.5000	95.0000	95.5000	-1.546%	3	727	+39.267%
2025-12-30	97.0000	97.0000	97.0000	97.0000	+1.837%	1	727	+37.113%
2025-12-26	93.6000	95.4000	93.6000	95.2500	+3.218%	16	726	+39.633%
2025-12-24	92.2800	92.2800	92.2800	92.2800	+0.304%	1	724	+44.127%
2025-12-23	92.0000	92.0000	92.0000	92.0000	-0.109%	20	724	+44.565%
2025-12-22	92.1000	92.1000	92.1000	92.1000	-6.402%	1	726	+44.408%
2025-12-19	97.6000	98.4000	97.5000	98.4000	+6.528%	4	726	+35.163%
2025-12-18	93.5000	93.5000	92.3700	92.3700	-6.584%	2	726	+43.986%
2025-12-16	97.1000	98.8800	96.7300	98.8800	-4.186%	5	726	+34.506%
2025-12-15	103.2000	103.2000	103.2000	103.2000	-1.216%	2	726	+28.876%
2025-12-12	105.5000	105.5000	104.4700	104.4700	+1.133%	33	728	+27.309%
2025-12-11	103.3000	103.3000	103.3000	103.3000	+11.075%	2	745	+28.751%
2025-12-10	93.0000	93.0000	93.0000	93.0000	-1.888%	5	747	+43.011%
2025-12-08	94.7900	94.7900	94.7900	94.7900	-3.766%	1	747	+40.310%
2025-12-04	99.0000	99.0000	98.5000	98.5000	+0.254%	3	748	+35.025%
2025-12-03	94.8500	98.2500	94.8500	98.2500	+4.610%	3	749	+35.369%
2025-12-02	93.0000	93.9500	93.0000	93.9200	-3.175%	5	750	+41.610%
2025-11-28	97.0000	97.0000	97.0000	97.0000	-0.615%	3	750	+37.113%
2025-11-26	99.0000	99.0000	97.6000	97.6000	+3.830%	8	756	+36.270%
2025-11-25	92.5000	94.0000	92.5000	94.0000	+3.867%	11	756	+41.489%
2025-11-21	86.5000	90.5000	86.5000	90.5000	+7.101%	6	767	+46.961%
2025-11-20	84.5000	84.5000	84.5000	84.5000	+1.077%	1	773	+57.396%
2025-11-19	83.5500	83.6000	81.5000	83.6000	-5.376%	8	774	+59.091%
2025-11-18	88.3100	88.3500	84.0000	88.3500	-1.833%	18	772	+50.538%
2025-11-17	94.9100	94.9100	90.0000	90.0000	-2.975%	10	772	+47.778%
2025-11-14	93.0000	93.5500	92.2500	92.7600	-12.491%	9	770	+43.381%
2025-11-12	107.1400	107.1400	105.6000	106.0000	+15.217%	20	771	+25.472%
2025-11-11	92.0000	92.0000	92.0000	92.0000	+1.210%	4	789	+44.565%
2025-11-10	92.8700	92.8700	90.9000	90.9000	-1.034%	6	789	+46.315%
2025-11-07	90.0500	91.8500	90.0500	91.8500	-3.061%	3	795	+44.801%
2025-11-06	97.6000	98.7500	94.5500	94.7500	-2.118%	15	796	+40.369%
2025-11-05	96.4000	98.0000	95.0000	96.8000	-1.476%	19	785	+37.397%
2025-11-04	100.8800	100.8800	98.2500	98.2500	-1.543%	12	789	+35.369%
2025-11-03	104.9000	104.9000	98.3000	99.7900	-5.278%	4	781	+33.280%
2025-10-31	108.1100	109.8700	105.3500	105.3500	-3.526%	4	781	+26.246%
2025-10-30	108.2400	109.2000	108.2400	109.2000	-7.809%	4	782	+21.795%
2025-10-29	118.7500	118.7500	118.4500	118.4500	-6.974%	2	785	+12.284%
2025-10-28	124.6200	127.3300	124.6200	127.3300	+4.283%	2	786	+4.453%
2025-10-27	122.3000	122.3000	121.0000	122.1000	-0.707%	6	788	+8.927%
2025-10-24	122.9900	122.9900	122.9700	122.9700	+3.772%	2	788	+8.156%
2025-10-23	118.5000	118.5000	118.5000	118.5000	-1.880%	1	788	+12.236%
2025-10-22	120.7700	120.7700	120.7700	120.7700	-5.055%	1	787	+10.127%
2025-10-21	123.7800	127.2000	123.7800	127.2000	+7.842%	2	788	+4.560%
2025-10-20	117.9500	117.9500	117.9500	117.9500	+0.812%	1	788	+12.760%
2025-10-17	117.0000	117.0000	114.5000	117.0000	-0.400%	52	788	+13.675%
2025-10-16	117.4700	117.4700	117.4700	117.4700	-2.149%	2	822	+13.220%
2025-10-15	120.0500	120.0500	120.0500	120.0500	+0.882%	1	820	+10.787%
2025-10-14	117.3500	119.0000	117.0000	119.0000	+1.147%	15	820	+11.765%
2025-10-13	117.6000	117.6500	117.6000	117.6500	+0.170%	2	821	+13.047%
2025-10-10	122.2500	122.2500	117.4500	117.4500	-6.040%	13	820	+13.240%
2025-10-09	130.0500	130.0500	125.0000	125.0000	-3.138%	4	821	+6.400%
2025-10-08	125.0000	129.0500	125.0000	129.0500	+5.571%	3	823	+3.061%
2025-10-03	121.4600	122.6500	121.2600	122.2400	+7.417%	6	822	+8.802%
2025-10-02	110.3000	113.8000	110.3000	113.8000	+3.927%	2	826	+16.872%
2025-10-01	107.1000	109.5000	107.1000	109.5000	+2.146%	6	826	+21.461%
2025-09-30	106.8500	107.2000	106.1600	107.2000	-0.047%	7	826	+24.067%
2025-09-29	107.5000	107.5000	107.1500	107.2500	+1.112%	4	829	+24.009%
2025-09-26	107.0000	107.0000	106.0700	106.0700	-3.573%	2	832	+25.389%
2025-09-25	107.0000	110.2000	107.0000	110.0000	-2.569%	7	833	+20.909%
2025-09-24	112.3900	114.2000	111.8800	112.9000	+1.120%	10	837	+17.803%
2025-09-23	111.8500	111.8500	111.6500	111.6500	+6.914%	2	842	+19.122%
2025-09-22	98.5000	104.4300	98.5000	104.4300	+0.996%	2	842	+27.358%
2025-09-19	103.2500	103.4000	103.2500	103.4000	+3.400%	6	843	+28.627%
2025-09-18	105.3000	105.3000	100.0000	100.0000	-2.439%	6	845	+33.000%
2025-09-17	102.5000	102.5000	102.5000	102.5000	-2.381%	1	846	+29.756%
2025-09-16	103.1400	105.0000	103.1400	105.0000	-5.277%	27	847	+26.667%
2025-09-15	110.0000	110.8500	110.0000	110.8500	-1.510%	4	837	+19.982%
2025-09-12	115.4700	117.2000	112.5500	112.5500	-2.045%	10	837	+18.170%
2025-09-11	112.3200	116.2500	112.3200	114.9000	+8.325%	16	842	+15.753%
2025-09-10	105.1500	106.6000	103.1000	106.0700	-0.404%	12	842	+25.389%
2025-09-09	98.1500	109.7000	93.5400	106.5000	+20.475%	51	847	+24.883%
2025-09-08	87.2300	88.5000	85.4500	88.4000	+5.138%	8	851	+50.452%
2025-09-05	84.3500	85.4500	84.0800	84.0800	+5.429%	26	852	+58.183%
2025-09-04	78.5000	79.7500	78.5000	79.7500	-0.536%	3	844	+66.771%
2025-09-03	81.7000	82.3000	79.7500	80.1800	-3.711%	14	845	+65.877%
2025-09-02	81.6600	86.5000	81.6600	83.2700	+1.117%	82	841	+59.721%
2025-08-29	79.0500	82.6000	78.8000	82.3500	+3.585%	18	795	+61.506%
2025-08-28	81.0200	81.0200	78.9000	79.5000	-0.251%	18	795	+67.296%
2025-08-27	80.2500	80.2500	79.7000	79.7000	+3.105%	3	796	+66.876%
2025-08-26	82.5000	83.7300	77.3000	77.3000	-6.416%	23	799	+72.057%
2025-08-25	84.6500	84.6500	81.5000	82.6000	+0.426%	11	818	+61.017%
2025-08-22	83.6600	84.0000	82.2500	82.2500	-0.109%	23	812	+61.702%
2025-08-21	82.3200	82.3400	82.3200	82.3400	+3.834%	2	809	+61.525%
2025-08-20	81.4000	81.4000	77.5000	79.3000	-3.551%	20	809	+67.718%
2025-08-19	82.8500	82.8500	79.0000	82.2200	-4.838%	15	799	+61.761%
2025-08-18	88.0000	92.1000	86.4000	86.4000	+1.647%	33	801	+53.935%
2025-08-15	78.0500	88.4000	78.0500	85.0000	+28.788%	151	790	+56.471%
2025-08-14	66.3000	67.5000	64.4500	66.0000	+0.137%	28	848	+101.515%
2025-08-13	64.1000	66.0600	63.8500	65.9100	+9.850%	45	853	+101.790%
2025-08-12	55.8000	60.0000	55.8000	60.0000	+3.359%	46	857	+121.667%
2025-08-11	57.9200	59.0000	55.4000	58.0500	+9.528%	13	829	+129.113%
2025-08-08	53.4700	53.9500	53.0000	53.0000	+8.718%	15	825	+150.943%
2025-08-07	49.5000	49.7000	48.1000	48.7500	-5.229%	12	832	+172.821%
2025-08-06	50.5000	53.7000	50.5000	51.4400	-1.115%	33	836	+158.554%
2025-08-05	46.5000	53.1800	46.5000	52.0200	+15.190%	23	844	+155.671%
2025-08-04	46.6000	48.6000	44.9700	45.1600	-0.747%	66	838	+194.508%
2025-08-01	49.8000	49.8000	43.2000	45.5000	-9.000%	54	781	+192.308%
2025-07-31	54.5000	56.0000	49.2000	50.0000	-13.793%	85	783	+166.000%
2025-07-30	55.8000	59.0400	54.5200	58.0000	+1.754%	46	755	+129.310%
2025-07-29	66.4000	66.4000	57.0000	57.0000	-22.712%	394	722	+133.333%
2025-07-28	74.4000	75.3500	72.8000	73.7500	+0.614%	387	672	+80.339%
2025-07-25	73.8000	76.0000	72.5500	73.3000	+1.806%	21	368	+81.446%
2025-07-24	74.9000	77.1000	71.4200	72.0000	-7.097%	96	364	+84.722%
2025-07-23	75.9800	77.5000	75.5000	77.5000	+5.557%	16	288	+71.613%
2025-07-22	74.0500	76.1500	73.4200	73.4200	+0.575%	66	284	+81.150%
2025-07-21	74.0000	77.3500	72.9100	73.0000	+0.110%	82	232	+82.192%
2025-07-18	75.0000	77.0000	72.3500	72.9200	-4.555%	75	154	+82.392%
2025-07-17	75.6700	77.0000	75.2500	76.4000	-2.675%	18	115	+74.084%
2025-07-16	80.3500	80.7000	78.0700	78.5000	0.000%	25	103	+69.427%
2025-07-15	80.2000	81.2000	78.1000	78.5000	-7.276%	31	118	+69.427%
2025-07-14	84.4500	84.6600	84.4500	84.6600	+2.246%	2	87	+57.099%
2025-07-10	82.8000	82.8000	82.8000	82.8000	+0.303%	1	85	+60.628%
2025-07-09	86.0000	86.0000	82.5500	82.5500	-5.441%	5	84	+61.114%
2025-07-08	88.2500	88.2500	87.3000	87.3000	+2.465%	3	81	+52.348%
2025-07-07	88.0000	88.0000	85.2000	85.2000	-9.130%	5	82	+56.103%
2025-07-03	92.0000	93.7600	92.0000	93.7600	+2.582%	2	77	+41.852%
2025-07-02	100.2500	100.2500	91.4000	91.4000	+5.726%	9	77	+45.514%
2025-06-26	91.0000	91.0000	86.4500	86.4500	-1.873%	9	68	+53.846%
2025-06-25	88.3000	88.5000	88.1000	88.1000	+0.114%	3	60	+50.965%
2025-06-24	88.0000	88.0000	88.0000	88.0000	+1.499%	5	57	+51.136%
2025-06-23	86.7900	87.0100	86.4700	86.7000	-5.318%	5	52	+53.403%
2025-06-20	92.5000	92.5000	91.5700	91.5700	-3.407%	4	49	+45.244%
2025-06-17	96.8000	96.9500	94.8000	94.8000	-5.200%	26	47	+40.295%
2025-06-13	100.0000	100.0000	100.0000	100.0000	-1.990%	2	22	+33.000%
2025-06-12	102.0300	102.0300	102.0300	102.0300	+12.121%	1	21	+30.354%
2025-06-10	92.5800	92.5800	91.0000	91.0000	+1.224%	12	22	+46.154%
2025-06-06	89.5000	89.9000	89.5000	89.9000	-1.620%	8	13	+47.942%
2025-06-04	91.3800	91.3800	91.3800	91.3800	-4.514%	1	10	+45.546%
2025-06-03	95.7000	95.7000	95.7000	95.7000	+4.705%	2	10	+38.976%
2025-05-29	91.4000	91.4000	91.4000	91.4000	-2.921%	2	8	+45.514%
2025-05-28	94.1500	94.1500	94.1500	94.1500	+6.264%	1	6	+41.264%
2025-05-27	91.0000	91.0000	88.6000	88.6000	0.000%	5	5	+50.113%