Dark

UNH20271217C290
UNH Dec 17 2027 290.00 Call (UNH271217C00290000)
option OPRA

EOD

Aug 5, 2026

144.00-12.168%(-19.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	143.0000	144.0000	143.0000	144.0000	-12.168%	5	887	0.000%
2026-07-22	163.9500	163.9500	163.9500	163.9500	+5.577%	1	892	-12.168%
2026-07-16	185.7800	185.7800	155.2900	155.2900	-1.491%	3	892	-7.270%
2026-06-26	157.6400	157.6400	157.6400	157.6400	+5.445%	1	895	-8.653%
2026-06-25	149.5000	149.5000	149.5000	149.5000	+6.984%	1	896	-3.679%
2026-06-12	139.7400	139.7400	139.7400	139.7400	-0.541%	1	898	+3.049%
2026-06-10	140.5000	140.5000	140.5000	140.5000	-2.431%	1	898	+2.491%
2026-06-09	144.0000	144.0000	144.0000	144.0000	+1.702%	1	899	0.000%
2026-06-08	140.0000	141.5900	138.7500	141.5900	+3.554%	7	900	+1.702%
2026-06-05	136.7300	136.7300	136.7300	136.7300	+14.218%	2	907	+5.317%
2026-06-03	119.7000	119.7100	119.7000	119.7100	+1.021%	4	907	+20.291%
2026-05-29	118.5000	118.5000	118.5000	118.5000	-2.405%	1	909	+21.519%
2026-05-28	121.4200	121.4200	121.4200	121.4200	+1.530%	1	910	+18.597%
2026-05-20	119.5900	119.5900	119.5900	119.5900	-8.008%	1	911	+20.411%
2026-05-19	130.0000	130.0000	130.0000	130.0000	+1.761%	1	915	+10.769%
2026-05-18	125.1000	127.7500	125.1000	127.7500	-6.697%	3	915	+12.720%
2026-05-13	133.0000	137.6000	133.0000	136.9200	+3.312%	6	915	+5.171%
2026-05-12	131.4000	132.5300	131.4000	132.5300	+10.765%	3	915	+8.655%
2026-05-11	115.6900	119.6500	115.6900	119.6500	+3.773%	5	915	+20.351%
2026-05-08	111.8400	115.3000	111.8400	115.3000	+7.999%	3	921	+24.892%
2026-05-07	106.7600	106.7600	106.7600	106.7600	-1.066%	1	924	+34.882%
2026-05-06	107.5400	107.9100	107.1500	107.9100	-1.900%	11	925	+33.445%
2026-04-29	110.0000	110.0000	110.0000	110.0000	+1.852%	3	925	+30.909%
2026-04-28	106.0500	108.0000	106.0500	108.0000	+12.383%	2	925	+33.333%
2026-04-27	96.1000	96.1000	96.1000	96.1000	-0.785%	3	927	+49.844%
2026-04-24	96.8400	96.8600	96.8400	96.8600	-0.247%	2	930	+48.668%
2026-04-23	97.1000	97.1000	97.1000	97.1000	-2.851%	1	932	+48.301%
2026-04-22	97.2500	99.9500	97.2500	99.9500	+8.054%	3	933	+44.072%
2026-04-21	95.0000	100.0000	92.5000	92.5000	+22.760%	7	938	+55.676%
2026-04-20	75.4300	76.2600	75.3500	75.3500	+5.754%	28	938	+91.108%
2026-04-14	72.5000	72.5000	71.2500	71.2500	+3.939%	2	930	+102.105%
2026-04-13	65.5000	68.9500	65.5000	68.5500	+4.021%	33	932	+110.066%
2026-04-09	66.1900	66.1900	65.9000	65.9000	-2.226%	2	932	+118.513%
2026-04-07	64.6600	67.4000	64.6600	67.4000	+33.465%	7	932	+113.650%
2026-04-02	50.5000	50.5000	50.5000	50.5000	+3.568%	32	920	+185.149%
2026-04-01	48.7600	48.7600	48.7600	48.7600	+2.244%	1	920	+195.324%
2026-03-26	47.9700	47.9700	47.6900	47.6900	+0.739%	2	921	+201.950%
2026-03-23	47.3400	47.3400	47.3400	47.3400	-14.286%	1	920	+204.183%
2026-03-19	55.9300	55.9500	53.4000	55.2300	-0.576%	19	921	+160.728%
2026-03-18	55.9300	55.9300	55.5500	55.5500	0.000%	2	936	+159.226%
2026-03-17	55.5500	55.5500	55.5500	55.5500	-0.626%	1	936	+159.226%
2026-03-16	55.9000	55.9000	55.9000	55.9000	+3.923%	2	935	+157.603%
2026-03-13	53.7900	53.7900	53.7900	53.7900	-2.466%	6	937	+167.708%
2026-03-12	56.7500	56.7500	55.1500	55.1500	+1.044%	3	937	+161.106%
2026-03-11	54.5800	54.5800	54.5800	54.5800	-1.533%	1	936	+163.833%
2026-03-10	55.5500	55.5500	55.2500	55.4300	+0.326%	13	936	+159.787%
2026-03-09	55.2500	55.2500	55.2500	55.2500	-8.299%	6	935	+160.633%
2026-03-02	60.2500	60.2500	60.2500	60.2500	+7.589%	1	929	+139.004%
2026-02-26	57.0000	57.0000	56.0000	56.0000	+16.764%	2	930	+157.143%
2026-02-24	50.0000	50.0000	47.9600	47.9600	-15.860%	2	930	+200.250%
2026-02-12	54.7300	57.0000	54.7300	57.0000	+11.765%	2	929	+152.632%
2026-02-10	51.0000	51.0000	51.0000	51.0000	+9.208%	1	931	+182.353%
2026-02-05	46.7000	46.7000	46.7000	46.7000	-11.587%	2	932	+208.351%
2026-02-04	52.8200	52.8200	52.8200	52.8200	-2.366%	3	934	+172.624%
2026-02-03	55.3800	55.3800	54.0000	54.1000	-4.921%	5	937	+166.174%
2026-02-02	56.8000	56.9000	56.8000	56.9000	+0.708%	3	942	+153.076%
2026-01-30	60.5000	60.5000	56.5000	56.5000	-6.612%	37	943	+154.867%
2026-01-29	61.3000	62.7500	60.0400	60.5000	-3.968%	30	967	+138.017%
2026-01-28	58.4000	63.9500	58.4000	63.0000	+12.500%	28	969	+128.571%
2026-01-27	58.4000	59.0000	55.0000	56.0000	-46.914%	41	965	+157.143%
2026-01-23	104.4100	105.4900	104.4100	105.4900	+1.589%	7	945	+36.506%
2026-01-22	104.5000	104.5000	103.8400	103.8400	+5.293%	3	949	+38.675%
2026-01-21	98.3000	99.0000	98.1000	98.6200	+8.255%	4	952	+46.015%
2026-01-20	92.0000	93.4000	91.1000	91.1000	+0.275%	3	952	+58.068%
2026-01-16	90.7500	90.8500	90.7500	90.8500	-2.563%	2	952	+58.503%
2026-01-15	93.2400	93.2400	93.2400	93.2400	-1.542%	2	952	+54.440%
2026-01-12	92.0000	94.7000	92.0000	94.7000	-5.395%	8	954	+52.059%
2026-01-09	100.1000	100.1000	100.1000	100.1000	-0.793%	1	954	+43.856%
2026-01-08	100.9000	100.9000	100.9000	100.9000	+6.772%	5	955	+42.716%
2026-01-07	94.5000	94.5000	94.5000	94.5000	-8.968%	8	950	+52.381%
2026-01-06	103.1300	103.8100	103.1300	103.8100	+14.391%	2	958	+38.715%
2025-12-30	90.7500	90.7500	90.7500	90.7500	+2.311%	2	960	+58.678%
2025-12-29	89.1000	89.1000	88.7000	88.7000	+1.954%	2	962	+62.345%
2025-12-23	86.9000	87.0000	86.9000	87.0000	0.000%	6	961	+65.517%
2025-12-22	90.7300	90.7300	87.0000	87.0000	-5.895%	9	958	+65.517%
2025-12-17	94.2000	94.2000	92.4500	92.4500	-7.504%	3	951	+55.760%
2025-12-15	99.9500	99.9500	99.9500	99.9500	+0.221%	1	951	+44.072%
2025-12-12	100.6000	100.7000	99.7300	99.7300	+12.309%	5	950	+44.390%
2025-12-08	88.8000	88.8000	88.8000	88.8000	-8.454%	1	948	+62.162%
2025-12-04	97.0000	97.0000	97.0000	97.0000	+10.541%	1	949	+48.454%
2025-12-02	88.8700	88.9200	87.7500	87.7500	-1.294%	10	948	+64.103%
2025-12-01	88.8500	88.9000	88.8500	88.9000	-3.631%	2	945	+61.980%
2025-11-26	89.7500	92.2500	89.7500	92.2500	+9.821%	3	942	+56.098%
2025-11-24	84.0000	84.0000	84.0000	84.0000	-0.238%	1	942	+71.429%
2025-11-21	85.3500	85.7500	84.2000	84.2000	+3.951%	13	943	+71.021%
2025-11-20	81.0000	81.0000	81.0000	81.0000	+6.230%	1	950	+77.778%
2025-11-19	78.4500	78.4500	76.2500	76.2500	-12.907%	2	950	+88.852%
2025-11-14	90.7900	90.7900	87.3500	87.5500	-4.369%	3	952	+64.477%
2025-11-11	91.7500	91.7500	91.5500	91.5500	+6.453%	2	953	+57.291%
2025-11-10	86.0200	86.0200	86.0000	86.0000	+1.595%	3	952	+67.442%
2025-11-07	83.3000	85.1000	81.8500	84.6500	-3.533%	16	954	+70.112%
2025-11-06	87.7500	87.7500	87.7500	87.7500	-4.308%	1	966	+64.103%
2025-11-05	92.3000	92.3000	91.7000	91.7000	-3.474%	2	965	+57.034%
2025-11-04	94.1500	95.0000	94.1500	95.0000	+0.359%	2	964	+51.579%
2025-11-03	92.5000	94.6600	92.5000	94.6600	-7.242%	2	968	+52.123%
2025-10-31	104.5000	104.5000	101.4000	102.0500	-1.496%	7	968	+41.107%
2025-10-30	102.1500	103.6000	102.1500	103.6000	-9.163%	4	971	+38.996%
2025-10-29	115.3000	115.3000	114.0500	114.0500	-5.899%	4	974	+26.260%
2025-10-28	123.7000	125.6500	118.0500	121.2000	+4.546%	6	975	+18.812%
2025-10-27	116.0000	116.0000	115.9300	115.9300	-2.127%	7	982	+24.213%
2025-10-24	115.5500	118.5500	115.5500	118.4500	+9.251%	12	982	+21.570%
2025-10-23	108.4200	108.4200	108.4200	108.4200	-11.131%	2	979	+32.817%
2025-10-21	121.1000	122.0000	121.1000	122.0000	+3.963%	3	981	+18.033%
2025-10-20	117.6000	117.6000	117.3500	117.3500	+6.103%	2	980	+22.710%
2025-10-17	110.3000	110.6000	110.3000	110.6000	-0.584%	2	979	+30.199%
2025-10-13	111.3500	111.3500	111.2500	111.2500	+1.228%	2	979	+29.438%
2025-10-10	110.3000	111.4000	109.9000	109.9000	-11.371%	4	979	+31.028%
2025-10-09	123.0600	124.0000	123.0600	124.0000	+1.681%	3	979	+16.129%
2025-10-08	121.9500	121.9500	121.9500	121.9500	+6.043%	1	982	+18.081%
2025-10-07	113.7500	115.0000	113.5500	115.0000	+2.222%	18	999	+25.217%
2025-10-06	112.0000	112.5000	112.0000	112.5000	-3.184%	3	999	+28.000%
2025-10-03	112.0000	116.2000	112.0000	116.2000	+17.623%	13	998	+23.924%
2025-10-01	98.7900	98.7900	98.7900	98.7900	-3.620%	1	1,009	+45.764%
2025-09-29	102.5000	102.5000	102.5000	102.5000	-1.961%	1	1,010	+40.488%
2025-09-25	106.0000	106.0000	103.7000	104.5500	+1.801%	5	1,009	+37.733%
2025-09-23	103.0000	108.3500	102.7000	102.7000	+3.737%	243	1,012	+40.214%
2025-09-22	99.0000	99.0000	99.0000	99.0000	+1.331%	1	1,013	+45.455%
2025-09-19	94.5800	97.8000	94.5800	97.7000	+2.357%	5	1,012	+47.390%
2025-09-18	99.8000	100.5700	95.4500	95.4500	-2.602%	7	1,014	+50.864%
2025-09-17	97.6400	98.0000	97.6400	98.0000	-0.970%	2	1,014	+46.939%
2025-09-16	99.3500	100.0000	98.9600	98.9600	-5.527%	3	1,016	+45.513%
2025-09-15	102.2200	106.0000	98.5500	104.7500	-2.422%	38	1,018	+37.470%
2025-09-12	112.8000	112.8000	107.3500	107.3500	-0.371%	7	1,055	+34.141%
2025-09-11	108.5000	111.3100	107.7500	107.7500	+5.897%	388	1,058	+33.643%
2025-09-10	102.1400	102.5000	98.8500	101.7500	+0.802%	25	1,225	+41.523%
2025-09-09	93.2000	103.8000	93.2000	100.9400	+20.167%	47	1,214	+42.659%
2025-09-08	79.6000	84.0000	79.6000	84.0000	+5.727%	15	1,231	+71.429%
2025-09-05	79.8000	79.9000	79.4500	79.4500	+2.649%	24	1,230	+81.246%
2025-09-04	74.5000	77.4000	74.5000	77.4000	+2.871%	3	1,232	+86.047%
2025-09-03	74.9400	76.1000	74.9400	75.2400	-2.916%	4	1,233	+91.388%
2025-09-02	77.5000	79.6800	77.5000	77.5000	-0.641%	14	1,232	+85.806%
2025-08-29	76.8000	78.0000	76.8000	78.0000	+3.038%	2	1,238	+84.615%
2025-08-28	75.7500	75.7500	73.6600	75.7000	-0.565%	4	1,238	+90.225%
2025-08-27	75.9000	76.1300	75.9000	76.1300	+4.202%	4	1,235	+89.150%
2025-08-26	78.6100	79.7500	73.0600	73.0600	-6.032%	11	1,234	+97.098%
2025-08-25	81.4000	81.4000	76.2100	77.7500	-2.385%	8	1,239	+85.209%
2025-08-22	80.9000	81.0000	79.4500	79.6500	+2.510%	12	1,238	+80.791%
2025-08-21	77.6400	80.0000	74.4100	77.7000	+5.528%	12	1,241	+85.328%
2025-08-20	76.7000	76.7000	73.6300	73.6300	-6.204%	15	1,245	+95.572%
2025-08-19	81.5000	81.5000	75.9000	78.5000	-6.269%	7	1,242	+83.439%
2025-08-18	83.4000	86.8800	83.4000	83.7500	+0.904%	13	1,242	+71.940%
2025-08-15	85.0000	85.0000	75.5000	83.0000	+32.694%	178	1,241	+73.494%
2025-08-14	61.7500	64.9900	60.6100	62.5500	+1.707%	11	1,210	+130.216%
2025-08-13	61.0000	62.0000	58.5000	61.5000	+10.811%	11	1,209	+134.146%
2025-08-12	54.9500	56.3800	54.9500	55.5000	+6.281%	10	1,205	+159.459%
2025-08-11	53.9000	53.9000	52.2200	52.2200	+4.712%	2	1,197	+175.756%
2025-08-08	50.2800	50.2800	49.8700	49.8700	+7.827%	3	1,195	+188.751%
2025-08-07	46.0200	46.5000	46.0200	46.2500	-3.846%	3	1,194	+211.351%
2025-08-06	47.0000	48.1000	47.0000	48.1000	-2.828%	2	1,192	+199.376%
2025-08-05	44.0000	49.5500	44.0000	49.5000	+19.565%	16	1,192	+190.909%
2025-08-04	41.0000	42.7500	41.0000	41.4000	+1.720%	9	1,180	+247.826%
2025-08-01	43.6200	43.6200	40.5000	40.7000	-13.862%	40	1,185	+253.808%
2025-07-31	49.8000	50.9500	46.5000	47.2500	-9.914%	59	1,151	+204.762%
2025-07-30	53.0500	54.3000	51.0000	52.4500	-1.038%	29	1,147	+174.547%
2025-07-29	59.7200	60.5000	53.0000	53.0000	-24.286%	162	1,166	+171.698%
2025-07-28	70.0200	70.3300	64.8000	70.0000	-0.356%	17	1,145	+105.714%
2025-07-25	69.5000	70.2800	69.4800	70.2500	+3.874%	21	1,135	+104.982%
2025-07-24	71.5100	73.8900	67.3500	67.6300	-8.583%	266	1,118	+112.923%
2025-07-23	71.6000	75.5000	71.0000	73.9800	+4.492%	119	867	+94.647%
2025-07-22	70.5500	72.6000	69.8500	70.8000	+3.584%	21	757	+103.390%
2025-07-21	70.6000	70.6000	68.3500	68.3500	-0.942%	56	740	+110.680%
2025-07-18	67.6500	70.7900	67.6500	69.0000	-4.696%	74	701	+108.696%
2025-07-17	69.2500	74.5000	69.2500	72.4000	-5.606%	87	634	+98.895%
2025-07-16	75.8500	76.7000	73.2500	76.7000	+2.787%	11	554	+87.744%
2025-07-15	79.5000	79.5000	73.5000	74.6200	-5.544%	499	549	+92.978%
2025-07-14	79.7000	80.1000	79.0000	79.0000	+0.701%	3	103	+82.278%
2025-07-11	78.4500	78.4500	78.4500	78.4500	-2.667%	1	102	+83.556%
2025-07-10	79.4500	80.6000	79.1100	80.6000	+0.186%	14	101	+78.660%
2025-07-09	79.8500	82.3500	79.8500	80.4500	-3.710%	35	98	+78.993%
2025-07-08	83.5500	83.5500	83.5500	83.5500	+1.952%	7	64	+72.352%
2025-07-07	89.4000	89.4000	81.9500	81.9500	-6.822%	8	57	+75.717%
2025-07-03	88.9800	88.9800	87.3600	87.9500	-5.986%	9	45	+63.729%
2025-07-02	92.0000	93.6600	92.0000	93.5500	+6.500%	3	45	+53.928%
2025-06-27	88.4100	88.4100	87.7800	87.8400	+4.125%	11	42	+63.934%
2025-06-26	84.3600	84.3600	84.3600	84.3600	+1.030%	1	35	+70.697%
2025-06-23	83.2500	84.6000	81.9000	83.5000	-2.681%	8	34	+72.455%
2025-06-20	85.9400	85.9400	85.8000	85.8000	-7.940%	4	31	+67.832%
2025-06-18	93.2000	93.2000	93.2000	93.2000	+1.470%	1	30	+54.506%
2025-06-17	91.8500	91.8500	91.8500	91.8500	+0.602%	1	30	+56.777%
2025-06-16	90.0000	91.3000	90.0000	91.3000	-3.996%	2	30	+57.722%
2025-06-13	95.1000	95.1000	95.1000	95.1000	+5.667%	2	29	+51.420%
2025-06-11	90.0000	90.0000	90.0000	90.0000	+1.925%	2	29	+60.000%
2025-06-10	89.0000	89.0000	87.0400	88.3000	-1.616%	3	27	+63.080%
2025-06-09	89.0000	89.7500	86.6000	89.7500	+3.913%	7	27	+60.446%
2025-06-06	84.5800	86.4000	84.5800	86.3700	+5.009%	10	33	+66.725%
2025-06-05	85.4300	85.4300	81.9100	82.2500	-8.152%	7	31	+75.076%
2025-06-04	89.5500	89.5500	89.5500	89.5500	-1.050%	2	27	+60.804%
2025-06-03	91.4300	91.4300	90.5000	90.5000	-0.768%	2	27	+59.116%
2025-06-02	91.2000	91.2000	91.2000	91.2000	+3.932%	1	27	+57.895%
2025-05-30	87.7500	87.7500	87.7500	87.7500	-0.295%	2	26	+64.103%
2025-05-29	89.0000	89.9000	86.0000	88.0100	-4.947%	19	25	+63.618%
2025-05-28	92.5900	92.5900	92.5900	92.5900	+8.419%	1	8	+55.524%
2025-05-27	89.0500	89.0500	85.4000	85.4000	0.000%	10	7	+68.618%