Dark

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

Inactive

Jul 21, 2026

172.91+1.652%(+2.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	172.9100	172.9100	172.9100	172.9100	+1.652%	1	583	0.000%
2026-07-17	170.1000	170.1000	170.1000	170.1000	+0.478%	1	583	+1.652%
2026-07-16	169.2900	169.2900	169.2900	169.2900	+3.719%	1	583	+2.138%
2026-07-14	163.2200	163.2200	163.2200	163.2200	-4.550%	1	584	+5.937%
2026-07-09	171.0000	171.0000	171.0000	171.0000	+5.556%	1	584	+1.117%
2026-07-02	162.0000	162.0000	162.0000	162.0000	-2.994%	5	584	+6.735%
2026-06-26	167.0000	167.0000	167.0000	167.0000	+5.696%	1	584	+3.539%
2026-06-25	158.8200	158.8200	158.0000	158.0000	+6.757%	2	584	+9.437%
2026-06-24	148.0000	148.0000	148.0000	148.0000	-0.323%	1	584	+16.831%
2026-06-22	148.4800	148.4800	148.4800	148.4800	-1.909%	1	584	+16.453%
2026-06-16	151.0000	151.3700	151.0000	151.3700	+2.277%	5	584	+14.230%
2026-06-12	148.0000	148.0000	148.0000	148.0000	-0.598%	1	584	+16.831%
2026-06-10	148.8900	148.8900	148.8900	148.8900	+1.666%	1	584	+16.133%
2026-06-08	145.5000	146.4500	145.5000	146.4500	+2.592%	2	584	+18.068%
2026-06-05	143.7600	143.7600	142.7500	142.7500	+1.169%	4	585	+21.128%
2026-06-04	141.5400	141.5400	141.1000	141.1000	+10.797%	2	589	+22.544%
2026-06-03	127.3500	127.3500	127.3500	127.3500	+2.536%	1	589	+35.775%
2026-06-01	124.2000	124.2000	124.2000	124.2000	-1.546%	2	589	+39.219%
2026-05-28	128.2400	128.2400	126.1500	126.1500	+2.104%	16	591	+37.067%
2026-05-26	123.5500	123.5500	123.5500	123.5500	-6.755%	1	600	+39.951%
2026-05-22	132.5000	132.5000	132.5000	132.5000	+2.873%	2	600	+30.498%
2026-05-21	130.0000	130.0000	128.8000	128.8000	+2.020%	10	602	+34.247%
2026-05-20	126.2500	126.2500	126.2500	126.2500	-6.998%	2	602	+36.958%
2026-05-15	135.7500	135.7500	135.7500	135.7500	-6.250%	1	612	+27.374%
2026-05-13	141.0000	144.8000	141.0000	144.8000	+18.689%	4	613	+19.413%
2026-05-08	119.8500	122.0000	119.8500	122.0000	+6.448%	4	616	+41.730%
2026-05-06	114.0000	114.6100	113.3200	114.6100	+2.330%	49	617	+50.868%
2026-05-05	112.2500	112.2500	112.0000	112.0000	-2.524%	2	637	+54.384%
2026-05-04	114.9000	114.9000	114.9000	114.9000	-0.087%	1	637	+50.487%
2026-05-01	115.0000	115.0000	115.0000	115.0000	-1.288%	1	638	+50.357%
2026-04-30	116.8100	116.8900	116.5000	116.5000	+3.740%	13	638	+48.421%
2026-04-29	112.3000	112.3000	112.3000	112.3000	-2.373%	1	642	+53.972%
2026-04-28	115.0300	115.0300	115.0300	115.0300	+9.919%	2	643	+50.317%
2026-04-27	104.6500	104.6500	104.6500	104.6500	-0.993%	2	643	+65.227%
2026-04-23	105.7000	105.7000	105.7000	105.7000	+1.556%	1	645	+63.586%
2026-04-22	104.0800	104.0800	104.0800	104.0800	+3.614%	1	645	+66.132%
2026-04-21	101.0000	104.5000	97.8800	100.4500	+24.212%	8	648	+72.135%
2026-04-20	81.2000	81.2000	80.8700	80.8700	-2.730%	2	648	+113.812%
2026-04-17	83.1400	83.1400	83.1400	83.1400	+6.481%	1	648	+107.975%
2026-04-16	78.0800	78.0800	78.0800	78.0800	+1.932%	1	648	+121.452%
2026-04-15	76.6000	76.6000	76.6000	76.6000	+7.887%	1	648	+125.731%
2026-04-13	71.0000	71.0000	71.0000	71.0000	0.000%	1	648	+143.535%
2026-04-10	71.2000	71.2000	71.0000	71.0000	+0.996%	2	649	+143.535%
2026-04-08	73.0000	73.0000	70.3000	70.3000	-6.267%	2	649	+145.960%
2026-04-07	67.5000	75.0000	67.5000	75.0000	+37.615%	8	650	+130.547%
2026-04-02	53.7000	54.5000	53.7000	54.5000	+17.584%	3	655	+217.266%
2026-03-30	47.0000	47.0000	46.3500	46.3500	+1.801%	2	655	+273.053%
2026-03-27	46.9000	46.9000	45.5300	45.5300	-12.104%	4	653	+279.772%
2026-03-25	51.5000	51.8000	51.3000	51.8000	-1.333%	5	652	+233.803%
2026-03-24	52.5000	52.5000	52.5000	52.5000	-9.763%	1	650	+229.352%
2026-03-20	58.1800	58.1800	58.1800	58.1800	-0.206%	1	650	+197.198%
2026-03-19	59.5000	59.5000	58.3000	58.3000	-1.186%	30	650	+196.587%
2026-03-18	61.0000	61.0000	59.0000	59.0000	-3.924%	4	638	+193.068%
2026-03-17	61.4100	61.4100	61.4100	61.4100	+2.350%	1	638	+181.567%
2026-03-11	58.7800	60.0000	58.7800	60.0000	+2.215%	2	639	+188.183%
2026-03-10	58.0500	60.3500	58.0500	58.7000	-0.475%	18	639	+194.566%
2026-03-09	58.9800	58.9800	58.9800	58.9800	-3.863%	2	622	+193.167%
2026-03-05	62.0000	62.0000	61.3500	61.3500	-5.543%	2	627	+181.842%
2026-03-04	64.9500	64.9500	64.9500	64.9500	+4.421%	2	626	+166.220%
2026-03-03	60.2700	62.6000	60.2700	62.2000	-4.160%	4	628	+177.990%
2026-03-02	62.9000	64.9000	62.9000	64.9000	+16.874%	4	629	+166.425%
2026-02-25	55.5300	55.5300	55.5300	55.5300	+5.270%	1	631	+211.381%
2026-02-24	55.0000	55.0000	52.6500	52.7500	-16.798%	4	631	+227.791%
2026-02-23	63.4000	63.4000	63.4000	63.4000	+1.440%	2	630	+172.729%
2026-02-20	60.7500	62.5000	60.7500	62.5000	-1.061%	9	630	+176.656%
2026-02-19	63.1700	63.1700	63.1700	63.1700	+1.641%	1	633	+173.722%
2026-02-18	63.1900	63.1900	62.1500	62.1500	-3.042%	4	633	+178.214%
2026-02-17	64.1000	64.1000	64.1000	64.1000	+0.675%	1	634	+169.750%
2026-02-13	61.9500	63.6700	61.9500	63.6700	+12.690%	3	634	+171.572%
2026-02-11	56.5000	56.5000	56.5000	56.5000	+3.670%	1	634	+206.035%
2026-02-10	55.0000	56.0000	54.4000	54.5000	-0.638%	14	634	+217.266%
2026-02-09	54.8300	54.8500	54.8300	54.8500	+0.827%	2	626	+215.242%
2026-02-06	53.4000	54.4000	53.4000	54.4000	+7.044%	3	625	+217.849%
2026-02-05	51.2200	51.2200	50.8200	50.8200	-13.864%	2	625	+240.240%
2026-02-03	61.5000	61.5000	59.0000	59.0000	-3.279%	2	625	+193.068%
2026-02-02	60.0000	63.7500	59.5500	61.0000	-1.070%	30	625	+183.459%
2026-01-30	61.6700	62.1500	61.6600	61.6600	-8.719%	3	630	+180.425%
2026-01-29	67.5500	67.5500	67.5500	67.5500	-1.888%	1	630	+155.973%
2026-01-28	65.0500	68.8500	65.0500	68.8500	+11.048%	6	630	+151.140%
2026-01-27	67.4000	67.4000	58.5000	62.0000	-42.593%	130	627	+178.887%
2026-01-26	106.0000	108.0000	106.0000	108.0000	-4.026%	2	687	+60.102%
2026-01-23	109.7700	112.5300	109.7700	112.5300	+1.378%	54	687	+53.657%
2026-01-22	111.2500	111.2500	111.0000	111.0000	+6.731%	2	715	+55.775%
2026-01-21	104.4500	104.6000	103.9500	104.0000	+5.210%	15	715	+66.260%
2026-01-15	97.5200	98.8500	97.5200	98.8500	-10.559%	8	720	+74.922%
2026-01-06	107.8000	110.5200	107.8000	110.5200	+3.687%	2	726	+56.451%
2026-01-05	105.7500	106.5900	105.7500	106.5900	+11.613%	2	727	+62.220%
2025-12-31	95.0000	95.5000	95.0000	95.5000	-1.546%	3	727	+81.058%
2025-12-30	97.0000	97.0000	97.0000	97.0000	+1.837%	1	727	+78.258%
2025-12-26	93.6000	95.4000	93.6000	95.2500	+3.218%	16	726	+81.533%
2025-12-24	92.2800	92.2800	92.2800	92.2800	+0.304%	1	724	+87.375%
2025-12-23	92.0000	92.0000	92.0000	92.0000	-0.109%	20	724	+87.946%
2025-12-22	92.1000	92.1000	92.1000	92.1000	-6.402%	1	726	+87.742%
2025-12-19	97.6000	98.4000	97.5000	98.4000	+6.528%	4	726	+75.722%
2025-12-18	93.5000	93.5000	92.3700	92.3700	-6.584%	2	726	+87.193%
2025-12-16	97.1000	98.8800	96.7300	98.8800	-4.186%	5	726	+74.869%
2025-12-15	103.2000	103.2000	103.2000	103.2000	-1.216%	2	726	+67.548%
2025-12-12	105.5000	105.5000	104.4700	104.4700	+1.133%	33	728	+65.512%
2025-12-11	103.3000	103.3000	103.3000	103.3000	+11.075%	2	745	+67.386%
2025-12-10	93.0000	93.0000	93.0000	93.0000	-1.888%	5	747	+85.925%
2025-12-08	94.7900	94.7900	94.7900	94.7900	-3.766%	1	747	+82.414%
2025-12-04	99.0000	99.0000	98.5000	98.5000	+0.254%	3	748	+75.543%
2025-12-03	94.8500	98.2500	94.8500	98.2500	+4.610%	3	749	+75.990%
2025-12-02	93.0000	93.9500	93.0000	93.9200	-3.175%	5	750	+84.103%
2025-11-28	97.0000	97.0000	97.0000	97.0000	-0.615%	3	750	+78.258%
2025-11-26	99.0000	99.0000	97.6000	97.6000	+3.830%	8	756	+77.162%
2025-11-25	92.5000	94.0000	92.5000	94.0000	+3.867%	11	756	+83.947%
2025-11-21	86.5000	90.5000	86.5000	90.5000	+7.101%	6	767	+91.061%
2025-11-20	84.5000	84.5000	84.5000	84.5000	+1.077%	1	773	+104.627%
2025-11-19	83.5500	83.6000	81.5000	83.6000	-5.376%	8	774	+106.830%
2025-11-18	88.3100	88.3500	84.0000	88.3500	-1.833%	18	772	+95.710%
2025-11-17	94.9100	94.9100	90.0000	90.0000	-2.975%	10	772	+92.122%
2025-11-14	93.0000	93.5500	92.2500	92.7600	-12.491%	9	770	+86.406%
2025-11-12	107.1400	107.1400	105.6000	106.0000	+15.217%	20	771	+63.123%
2025-11-11	92.0000	92.0000	92.0000	92.0000	+1.210%	4	789	+87.946%
2025-11-10	92.8700	92.8700	90.9000	90.9000	-1.034%	6	789	+90.220%
2025-11-07	90.0500	91.8500	90.0500	91.8500	-3.061%	3	795	+88.253%
2025-11-06	97.6000	98.7500	94.5500	94.7500	-2.118%	15	796	+82.491%
2025-11-05	96.4000	98.0000	95.0000	96.8000	-1.476%	19	785	+78.626%
2025-11-04	100.8800	100.8800	98.2500	98.2500	-1.543%	12	789	+75.990%
2025-11-03	104.9000	104.9000	98.3000	99.7900	-5.278%	4	781	+73.274%
2025-10-31	108.1100	109.8700	105.3500	105.3500	-3.526%	4	781	+64.129%
2025-10-30	108.2400	109.2000	108.2400	109.2000	-7.809%	4	782	+58.342%
2025-10-29	118.7500	118.7500	118.4500	118.4500	-6.974%	2	785	+45.977%
2025-10-28	124.6200	127.3300	124.6200	127.3300	+4.283%	2	786	+35.797%
2025-10-27	122.3000	122.3000	121.0000	122.1000	-0.707%	6	788	+41.613%
2025-10-24	122.9900	122.9900	122.9700	122.9700	+3.772%	2	788	+40.612%
2025-10-23	118.5000	118.5000	118.5000	118.5000	-1.880%	1	788	+45.916%
2025-10-22	120.7700	120.7700	120.7700	120.7700	-5.055%	1	787	+43.173%
2025-10-21	123.7800	127.2000	123.7800	127.2000	+7.842%	2	788	+35.936%
2025-10-20	117.9500	117.9500	117.9500	117.9500	+0.812%	1	788	+46.596%
2025-10-17	117.0000	117.0000	114.5000	117.0000	-0.400%	52	788	+47.786%
2025-10-16	117.4700	117.4700	117.4700	117.4700	-2.149%	2	822	+47.195%
2025-10-15	120.0500	120.0500	120.0500	120.0500	+0.882%	1	820	+44.032%
2025-10-14	117.3500	119.0000	117.0000	119.0000	+1.147%	15	820	+45.303%
2025-10-13	117.6000	117.6500	117.6000	117.6500	+0.170%	2	821	+46.970%
2025-10-10	122.2500	122.2500	117.4500	117.4500	-6.040%	13	820	+47.220%
2025-10-09	130.0500	130.0500	125.0000	125.0000	-3.138%	4	821	+38.328%
2025-10-08	125.0000	129.0500	125.0000	129.0500	+5.571%	3	823	+33.987%
2025-10-03	121.4600	122.6500	121.2600	122.2400	+7.417%	6	822	+41.451%
2025-10-02	110.3000	113.8000	110.3000	113.8000	+3.927%	2	826	+51.942%
2025-10-01	107.1000	109.5000	107.1000	109.5000	+2.146%	6	826	+57.909%
2025-09-30	106.8500	107.2000	106.1600	107.2000	-0.047%	7	826	+61.297%
2025-09-29	107.5000	107.5000	107.1500	107.2500	+1.112%	4	829	+61.221%
2025-09-26	107.0000	107.0000	106.0700	106.0700	-3.573%	2	832	+63.015%
2025-09-25	107.0000	110.2000	107.0000	110.0000	-2.569%	7	833	+57.191%
2025-09-24	112.3900	114.2000	111.8800	112.9000	+1.120%	10	837	+53.153%
2025-09-23	111.8500	111.8500	111.6500	111.6500	+6.914%	2	842	+54.868%
2025-09-22	98.5000	104.4300	98.5000	104.4300	+0.996%	2	842	+65.575%
2025-09-19	103.2500	103.4000	103.2500	103.4000	+3.400%	6	843	+67.224%
2025-09-18	105.3000	105.3000	100.0000	100.0000	-2.439%	6	845	+72.910%
2025-09-17	102.5000	102.5000	102.5000	102.5000	-2.381%	1	846	+68.693%
2025-09-16	103.1400	105.0000	103.1400	105.0000	-5.277%	27	847	+64.676%
2025-09-15	110.0000	110.8500	110.0000	110.8500	-1.510%	4	837	+55.986%
2025-09-12	115.4700	117.2000	112.5500	112.5500	-2.045%	10	837	+53.629%
2025-09-11	112.3200	116.2500	112.3200	114.9000	+8.325%	16	842	+50.487%
2025-09-10	105.1500	106.6000	103.1000	106.0700	-0.404%	12	842	+63.015%
2025-09-09	98.1500	109.7000	93.5400	106.5000	+20.475%	51	847	+62.357%
2025-09-08	87.2300	88.5000	85.4500	88.4000	+5.138%	8	851	+95.600%
2025-09-05	84.3500	85.4500	84.0800	84.0800	+5.429%	26	852	+105.649%
2025-09-04	78.5000	79.7500	78.5000	79.7500	-0.536%	3	844	+116.815%
2025-09-03	81.7000	82.3000	79.7500	80.1800	-3.711%	14	845	+115.652%
2025-09-02	81.6600	86.5000	81.6600	83.2700	+1.117%	82	841	+107.650%
2025-08-29	79.0500	82.6000	78.8000	82.3500	+3.585%	18	795	+109.970%
2025-08-28	81.0200	81.0200	78.9000	79.5000	-0.251%	18	795	+117.497%
2025-08-27	80.2500	80.2500	79.7000	79.7000	+3.105%	3	796	+116.951%
2025-08-26	82.5000	83.7300	77.3000	77.3000	-6.416%	23	799	+123.687%
2025-08-25	84.6500	84.6500	81.5000	82.6000	+0.426%	11	818	+109.334%
2025-08-22	83.6600	84.0000	82.2500	82.2500	-0.109%	23	812	+110.225%
2025-08-21	82.3200	82.3400	82.3200	82.3400	+3.834%	2	809	+109.995%
2025-08-20	81.4000	81.4000	77.5000	79.3000	-3.551%	20	809	+118.045%
2025-08-19	82.8500	82.8500	79.0000	82.2200	-4.838%	15	799	+110.302%
2025-08-18	88.0000	92.1000	86.4000	86.4000	+1.647%	33	801	+100.127%
2025-08-15	78.0500	88.4000	78.0500	85.0000	+28.788%	151	790	+103.424%
2025-08-14	66.3000	67.5000	64.4500	66.0000	+0.137%	28	848	+161.985%
2025-08-13	64.1000	66.0600	63.8500	65.9100	+9.850%	45	853	+162.343%
2025-08-12	55.8000	60.0000	55.8000	60.0000	+3.359%	46	857	+188.183%
2025-08-11	57.9200	59.0000	55.4000	58.0500	+9.528%	13	829	+197.864%
2025-08-08	53.4700	53.9500	53.0000	53.0000	+8.718%	15	825	+226.245%
2025-08-07	49.5000	49.7000	48.1000	48.7500	-5.229%	12	832	+254.687%
2025-08-06	50.5000	53.7000	50.5000	51.4400	-1.115%	33	836	+236.139%
2025-08-05	46.5000	53.1800	46.5000	52.0200	+15.190%	23	844	+232.391%
2025-08-04	46.6000	48.6000	44.9700	45.1600	-0.747%	66	838	+282.883%
2025-08-01	49.8000	49.8000	43.2000	45.5000	-9.000%	54	781	+280.022%
2025-07-31	54.5000	56.0000	49.2000	50.0000	-13.793%	85	783	+245.820%
2025-07-30	55.8000	59.0400	54.5200	58.0000	+1.754%	46	755	+198.121%
2025-07-29	66.4000	66.4000	57.0000	57.0000	-22.712%	394	722	+203.351%
2025-07-28	74.4000	75.3500	72.8000	73.7500	+0.614%	387	672	+134.454%
2025-07-25	73.8000	76.0000	72.5500	73.3000	+1.806%	21	368	+135.894%
2025-07-24	74.9000	77.1000	71.4200	72.0000	-7.097%	96	364	+140.153%
2025-07-23	75.9800	77.5000	75.5000	77.5000	+5.557%	16	288	+123.110%
2025-07-22	74.0500	76.1500	73.4200	73.4200	+0.575%	66	284	+135.508%
2025-07-21	74.0000	77.3500	72.9100	73.0000	+0.110%	82	232	+136.863%
2025-07-18	75.0000	77.0000	72.3500	72.9200	-4.555%	75	154	+137.123%
2025-07-17	75.6700	77.0000	75.2500	76.4000	-2.675%	18	115	+126.322%
2025-07-16	80.3500	80.7000	78.0700	78.5000	0.000%	25	103	+120.268%
2025-07-15	80.2000	81.2000	78.1000	78.5000	-7.276%	31	118	+120.268%
2025-07-14	84.4500	84.6600	84.4500	84.6600	+2.246%	2	87	+104.240%
2025-07-10	82.8000	82.8000	82.8000	82.8000	+0.303%	1	85	+108.829%
2025-07-09	86.0000	86.0000	82.5500	82.5500	-5.441%	5	84	+109.461%
2025-07-08	88.2500	88.2500	87.3000	87.3000	+2.465%	3	81	+98.064%
2025-07-07	88.0000	88.0000	85.2000	85.2000	-9.130%	5	82	+102.946%
2025-07-03	92.0000	93.7600	92.0000	93.7600	+2.582%	2	77	+84.418%
2025-07-02	100.2500	100.2500	91.4000	91.4000	+5.726%	9	77	+89.179%
2025-06-26	91.0000	91.0000	86.4500	86.4500	-1.873%	9	68	+100.012%
2025-06-25	88.3000	88.5000	88.1000	88.1000	+0.114%	3	60	+96.266%
2025-06-24	88.0000	88.0000	88.0000	88.0000	+1.499%	5	57	+96.489%
2025-06-23	86.7900	87.0100	86.4700	86.7000	-5.318%	5	52	+99.435%
2025-06-20	92.5000	92.5000	91.5700	91.5700	-3.407%	4	49	+88.828%
2025-06-17	96.8000	96.9500	94.8000	94.8000	-5.200%	26	47	+82.395%
2025-06-13	100.0000	100.0000	100.0000	100.0000	-1.990%	2	22	+72.910%
2025-06-12	102.0300	102.0300	102.0300	102.0300	+12.121%	1	21	+69.470%
2025-06-10	92.5800	92.5800	91.0000	91.0000	+1.224%	12	22	+90.011%
2025-06-06	89.5000	89.9000	89.5000	89.9000	-1.620%	8	13	+92.336%
2025-06-04	91.3800	91.3800	91.3800	91.3800	-4.514%	1	10	+89.221%
2025-06-03	95.7000	95.7000	95.7000	95.7000	+4.705%	2	10	+80.679%
2025-05-29	91.4000	91.4000	91.4000	91.4000	-2.921%	2	8	+89.179%
2025-05-28	94.1500	94.1500	94.1500	94.1500	+6.264%	1	6	+83.654%
2025-05-27	91.0000	91.0000	88.6000	88.6000	0.000%	5	5	+95.158%