Dark

UNH20271217C310
UNH Dec 17 2027 310.00 Call (UNH271217C00310000)
option OPRA

EOD

Sep 24, 2026

93.20-4.557%(-4.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	93.2000	93.2000	93.2000	93.2000	-4.557%	1	380	0.000%
2026-09-16	97.6500	97.6500	97.6500	97.6500	-0.459%	1	380	-4.557%
2026-09-11	98.1000	98.1000	98.1000	98.1000	-9.376%	1	381	-4.995%
2026-09-09	108.2500	108.2500	108.2500	108.2500	-2.784%	1	381	-13.903%
2026-09-01	111.2500	111.3500	111.2500	111.3500	+4.299%	2	382	-16.300%
2026-08-20	106.7600	106.7600	106.7600	106.7600	-9.907%	1	383	-12.701%
2026-08-14	118.5000	118.5000	118.5000	118.5000	-1.660%	1	384	-21.350%
2026-08-13	120.5000	120.5000	120.5000	120.5000	-4.365%	1	385	-22.656%
2026-08-04	125.3500	126.0000	125.3500	126.0000	-4.437%	7	386	-26.032%
2026-08-03	131.8500	131.8500	131.8500	131.8500	-1.839%	1	391	-29.314%
2026-07-31	134.3200	134.3200	134.3200	134.3200	-0.592%	1	391	-30.613%
2026-07-27	133.0000	135.1200	133.0000	135.1200	-5.741%	2	391	-31.024%
2026-07-17	143.3500	143.3500	143.3500	143.3500	-13.121%	3	392	-34.984%
2026-07-16	169.0000	169.0000	165.0000	165.0000	+14.583%	6	395	-43.515%
2026-07-07	144.0000	144.0000	144.0000	144.0000	+5.882%	2	401	-35.278%
2026-07-06	136.0000	136.0000	136.0000	136.0000	-2.767%	1	401	-31.471%
2026-07-02	143.9000	143.9000	139.8700	139.8700	+2.762%	7	405	-33.367%
2026-06-30	134.3700	136.1100	134.3700	136.1100	+1.575%	2	405	-31.526%
2026-06-25	133.0000	134.0000	133.0000	134.0000	+4.524%	2	405	-30.448%
2026-06-17	128.2000	128.2000	128.2000	128.2000	-1.423%	2	410	-27.301%
2026-06-15	121.0000	130.0500	121.0000	130.0500	+2.563%	4	410	-28.335%
2026-06-12	126.8000	126.8000	126.8000	126.8000	+0.555%	6	410	-26.498%
2026-06-10	126.1000	126.1000	126.1000	126.1000	+2.205%	1	410	-26.090%
2026-06-08	123.8700	124.4300	123.3800	123.3800	-0.660%	14	410	-24.461%
2026-06-05	122.9200	124.2000	122.9200	124.2000	+4.370%	3	409	-24.960%
2026-06-04	119.0000	119.0000	119.0000	119.0000	+8.875%	5	412	-21.681%
2026-06-03	109.3000	109.3000	109.3000	109.3000	+6.117%	1	412	-14.730%
2026-05-29	103.0000	103.0000	103.0000	103.0000	-8.036%	1	413	-9.515%
2026-05-22	109.0000	112.0000	109.0000	112.0000	+3.541%	11	414	-16.786%
2026-05-21	108.1700	108.1700	108.1700	108.1700	-5.322%	1	425	-13.839%
2026-05-20	113.7300	114.2500	113.7300	114.2500	-1.279%	3	425	-18.425%
2026-05-19	116.1500	116.1500	115.7300	115.7300	+5.276%	2	427	-19.468%
2026-05-18	111.1500	111.1500	109.9300	109.9300	-4.184%	3	427	-15.219%
2026-05-15	114.7300	114.7300	114.7300	114.7300	-6.496%	1	427	-18.766%
2026-05-14	112.3000	122.7000	112.3000	122.7000	-1.683%	3	428	-24.042%
2026-05-13	118.0000	124.8000	118.0000	124.8000	+21.756%	11	430	-25.321%
2026-05-11	105.0000	105.0000	102.5000	102.5000	+2.357%	6	430	-9.073%
2026-05-08	99.0000	100.1400	98.5500	100.1400	+10.044%	9	439	-6.930%
2026-05-05	94.2500	94.2500	90.6500	91.0000	-5.208%	7	445	+2.418%
2026-05-01	96.0000	96.0000	96.0000	96.0000	+1.480%	1	452	-2.917%
2026-04-28	93.0000	95.9000	92.8700	94.6000	+11.622%	15	452	-1.480%
2026-04-24	84.7500	84.7500	84.7500	84.7500	-1.051%	1	459	+9.971%
2026-04-23	86.2200	87.0000	85.1800	85.6500	+1.313%	8	459	+8.815%
2026-04-22	86.0300	86.0300	84.5400	84.5400	+1.978%	12	455	+10.244%
2026-04-21	84.0000	86.5000	82.7000	82.9000	+26.758%	18	473	+12.425%
2026-04-17	64.9500	65.4000	64.9500	65.4000	+9.091%	2	473	+42.508%
2026-04-15	61.8100	61.8100	59.9500	59.9500	-4.841%	6	474	+55.463%
2026-04-14	63.0000	63.0000	63.0000	63.0000	+6.293%	1	472	+47.937%
2026-04-13	58.2300	59.2700	58.2300	59.2700	+5.839%	5	467	+57.246%
2026-04-09	56.0000	56.0000	56.0000	56.0000	-0.444%	2	467	+66.429%
2026-04-08	56.3000	56.3300	56.2500	56.2500	-7.847%	3	467	+65.689%
2026-04-07	61.0400	61.0400	61.0400	61.0400	+34.716%	1	468	+52.687%
2026-04-06	45.1100	45.3100	45.1100	45.3100	+25.791%	2	468	+105.694%
2026-03-30	35.3000	36.0200	34.4700	36.0200	+3.655%	15	468	+158.745%
2026-03-27	39.4000	39.4000	34.7500	34.7500	-13.943%	2	471	+168.201%
2026-03-26	40.5000	40.5000	40.3800	40.3800	-0.050%	2	471	+130.807%
2026-03-24	40.4000	40.4000	40.4000	40.4000	+2.046%	1	473	+130.693%
2026-03-23	39.5900	39.5900	39.5900	39.5900	-13.860%	1	473	+135.413%
2026-03-19	45.7500	45.9600	45.7500	45.9600	-1.246%	2	473	+102.785%
2026-03-13	46.0500	46.5400	45.8700	46.5400	+0.605%	32	474	+100.258%
2026-03-11	46.2600	46.2600	46.2600	46.2600	+0.391%	5	480	+101.470%
2026-03-09	44.7500	49.1300	44.7500	46.0800	+1.834%	11	483	+102.257%
2026-03-06	49.0500	49.0500	45.2500	45.2500	-12.543%	4	487	+105.967%
2026-02-27	51.3200	51.7400	51.3200	51.7400	+5.377%	3	487	+80.131%
2026-02-26	48.9000	49.1000	48.9000	49.1000	+12.357%	3	489	+89.817%
2026-02-25	43.7000	43.7000	43.7000	43.7000	+4.023%	2	491	+113.272%
2026-02-24	42.3500	42.3500	42.0100	42.0100	-17.222%	4	491	+121.852%
2026-02-20	50.7500	50.7500	50.7500	50.7500	+13.662%	1	491	+83.645%
2026-02-10	44.6500	44.6500	44.6500	44.6500	+2.338%	3	491	+108.735%
2026-02-09	43.7000	43.7000	43.6300	43.6300	+8.749%	10	488	+113.614%
2026-02-05	43.9800	44.1100	40.1200	40.1200	-8.818%	12	488	+132.303%
2026-02-04	44.0000	44.5000	44.0000	44.0000	-7.641%	13	490	+111.818%
2026-02-03	47.6400	47.6400	47.6400	47.6400	-5.382%	4	501	+95.634%
2026-02-02	50.3500	50.3500	50.3500	50.3500	-8.421%	20	505	+85.104%
2026-01-28	50.2000	54.9800	50.2000	54.9800	+11.612%	4	512	+69.516%
2026-01-27	49.9900	50.0000	48.0000	49.2600	-44.807%	42	511	+89.200%
2026-01-26	89.3500	89.3500	89.2500	89.2500	-4.032%	2	506	+4.426%
2026-01-23	93.0000	93.0000	93.0000	93.0000	+6.164%	1	506	+0.215%
2026-01-21	87.7900	87.7900	87.4500	87.6000	+9.500%	8	507	+6.393%
2026-01-20	80.0000	80.0000	80.0000	80.0000	+1.266%	2	503	+16.500%
2026-01-16	79.4000	79.4000	78.9000	79.0000	-6.254%	3	505	+17.975%
2026-01-15	76.6000	84.2700	76.6000	84.2700	+2.059%	4	505	+10.597%
2026-01-14	84.3000	84.3000	82.3300	82.5700	+0.572%	13	506	+12.874%
2026-01-13	82.1000	82.1000	82.1000	82.1000	-8.473%	1	512	+13.520%
2026-01-08	89.7000	89.7000	89.7000	89.7000	-3.236%	13	513	+3.902%
2026-01-06	92.7000	92.7000	92.7000	92.7000	+3.575%	1	526	+0.539%
2026-01-05	89.5000	89.5000	89.5000	89.5000	+9.480%	1	527	+4.134%
2025-12-31	81.7500	81.7500	81.7500	81.7500	+0.405%	1	527	+14.006%
2025-12-30	81.4200	81.4200	81.4200	81.4200	+3.482%	1	527	+14.468%
2025-12-29	78.6800	78.6800	78.6800	78.6800	-1.773%	1	527	+18.454%
2025-12-26	80.1000	80.1000	80.1000	80.1000	+4.843%	3	527	+16.355%
2025-12-23	76.4000	76.4000	76.4000	76.4000	-0.715%	3	529	+21.990%
2025-12-22	78.7500	80.0000	76.9500	76.9500	-6.330%	7	526	+21.118%
2025-12-19	82.1500	82.1500	82.1500	82.1500	+4.146%	3	528	+13.451%
2025-12-18	79.1200	79.1200	78.8800	78.8800	-3.215%	2	531	+18.154%
2025-12-17	81.5000	81.5000	81.5000	81.5000	-7.386%	1	531	+14.356%
2025-12-12	88.0000	88.0000	88.0000	88.0000	+4.749%	1	531	+5.909%
2025-12-11	84.0100	84.0100	84.0100	84.0100	+8.920%	1	531	+10.939%
2025-12-09	77.1300	77.1300	77.1300	77.1300	-2.896%	2	531	+20.835%
2025-12-08	79.4300	79.4300	79.4300	79.4300	-3.558%	1	533	+17.336%
2025-12-04	82.3600	82.3600	82.3600	82.3600	-4.233%	1	533	+13.162%
2025-12-03	78.0000	87.0000	77.8000	86.0000	+11.688%	13	533	+8.372%
2025-12-02	77.0000	77.0000	77.0000	77.0000	-4.169%	1	534	+21.039%
2025-11-28	86.9900	86.9900	80.3500	80.3500	-2.012%	63	535	+15.993%
2025-11-26	79.3500	82.0000	79.3500	82.0000	+2.615%	3	533	+13.659%
2025-11-25	79.9100	79.9100	79.9100	79.9100	+4.389%	1	533	+16.631%
2025-11-21	74.2000	76.5500	74.2000	76.5500	+5.007%	18	532	+21.750%
2025-11-20	72.9000	72.9000	72.9000	72.9000	+3.994%	3	535	+27.846%
2025-11-19	68.4300	70.1000	68.4300	70.1000	-4.235%	4	534	+32.953%
2025-11-18	71.0000	73.3000	70.5000	73.2000	-3.684%	10	537	+27.322%
2025-11-14	76.0000	76.0000	76.0000	76.0000	-7.935%	15	536	+22.632%
2025-11-13	87.3000	87.3000	82.5500	82.5500	-8.865%	24	551	+12.901%
2025-11-12	82.0400	90.5800	82.0400	90.5800	+19.815%	5	575	+2.892%
2025-11-10	78.0000	78.0000	75.2500	75.6000	+1.709%	11	579	+23.280%
2025-11-07	77.1800	77.1800	74.0000	74.3300	-7.642%	11	581	+25.387%
2025-11-06	80.4800	80.4800	80.4800	80.4800	-2.448%	1	592	+15.805%
2025-11-05	79.1500	82.8200	79.1500	82.5000	-5.140%	6	592	+12.970%
2025-11-04	86.9700	86.9700	86.9700	86.9700	+1.046%	3	594	+7.163%
2025-11-03	86.2900	86.2900	83.6000	86.0700	-4.367%	16	611	+8.284%
2025-10-31	90.6200	90.6200	88.5000	90.0000	-2.174%	3	611	+3.556%
2025-10-30	94.5000	95.3600	92.0000	92.0000	-7.991%	22	613	+1.304%
2025-10-29	104.2500	104.2500	99.9900	99.9900	-7.630%	6	620	-6.791%
2025-10-28	114.0000	114.0000	108.2500	108.2500	+2.899%	12	621	-13.903%
2025-10-27	105.2000	105.2000	105.2000	105.2000	-1.081%	2	629	-11.407%
2025-10-24	106.3500	106.3500	106.3500	106.3500	+6.456%	2	629	-12.365%
2025-10-23	97.9100	99.9000	97.9100	99.9000	-4.173%	2	631	-6.707%
2025-10-22	103.3000	104.3200	103.3000	104.2500	-3.917%	3	633	-10.600%
2025-10-21	110.3500	110.5700	108.5000	108.5000	+3.957%	27	635	-14.101%
2025-10-20	104.3700	104.3700	104.3700	104.3700	+3.706%	2	636	-10.702%
2025-10-17	100.7000	100.7000	98.3000	100.6400	+0.993%	4	638	-7.393%
2025-10-16	102.9700	102.9700	99.6500	99.6500	+0.657%	8	639	-6.473%
2025-10-14	99.0000	99.0000	99.0000	99.0000	+0.969%	1	645	-5.859%
2025-10-10	104.0000	104.0000	98.0500	98.0500	-8.706%	7	646	-4.946%
2025-10-09	111.2000	111.3100	105.2000	107.4000	-1.918%	6	650	-13.222%
2025-10-08	109.0000	110.1200	109.0000	109.5000	+3.791%	36	654	-14.886%
2025-10-07	104.0000	105.5000	102.7200	105.5000	+5.817%	6	691	-11.659%
2025-10-06	101.4000	102.2000	99.7000	99.7000	-2.732%	16	691	-6.520%
2025-10-03	100.2800	102.5000	100.2800	102.5000	+10.751%	31	706	-9.073%
2025-10-02	92.5500	92.5500	92.5500	92.5500	+1.703%	1	709	+0.702%
2025-10-01	91.1500	91.1500	91.0000	91.0000	+0.309%	2	709	+2.418%
2025-09-29	89.5200	92.0000	89.5200	90.7200	-0.896%	4	711	+2.734%
2025-09-26	94.1100	94.1100	91.5400	91.5400	-2.482%	2	711	+1.813%
2025-09-25	93.9000	93.9000	93.8700	93.8700	-3.277%	3	713	-0.714%
2025-09-24	94.0500	97.9000	94.0500	97.0500	+3.102%	30	716	-3.967%
2025-09-23	88.3000	98.9000	88.3000	94.1300	+5.645%	28	732	-0.988%
2025-09-22	84.9000	90.4000	84.9000	89.1000	+3.352%	34	752	+4.602%
2025-09-19	86.0000	88.0600	84.7500	86.2100	+2.254%	14	780	+8.108%
2025-09-18	88.0000	90.6300	84.2000	84.3100	-2.532%	15	792	+10.544%
2025-09-17	87.9200	88.1600	86.5000	86.5000	-1.615%	7	807	+7.746%
2025-09-16	91.9400	91.9400	87.9200	87.9200	-7.355%	23	810	+6.005%
2025-09-15	91.3100	95.3000	91.3100	94.9000	-1.474%	23	823	-1.791%
2025-09-12	100.3800	100.3800	96.3200	96.3200	-1.068%	4	841	-3.239%
2025-09-11	92.9800	100.4400	92.9800	97.3600	+8.178%	99	842	-4.273%
2025-09-10	90.0000	90.8000	87.3500	90.0000	-2.661%	13	827	+3.556%
2025-09-09	81.0000	94.1200	78.2500	92.4600	+23.527%	138	834	+0.800%
2025-09-08	77.5300	77.5300	70.4800	74.8500	+6.321%	44	818	+24.516%
2025-09-05	66.6000	72.5000	66.6000	70.4000	+3.606%	54	830	+32.386%
2025-09-04	68.0000	69.2000	67.4300	67.9500	+2.644%	17	803	+37.160%
2025-09-03	66.4800	66.8500	66.0000	66.2000	-5.158%	34	793	+40.785%
2025-09-02	68.5000	71.5400	68.5000	69.8000	+1.823%	56	787	+33.524%
2025-08-29	67.2100	68.5500	65.5600	68.5500	+2.390%	18	772	+35.959%
2025-08-28	67.0000	67.0000	64.1000	66.9500	-1.689%	45	772	+39.208%
2025-08-27	67.3500	68.2000	67.3400	68.1000	+4.931%	21	776	+36.858%
2025-08-26	69.3900	70.9000	64.0000	64.9000	-6.511%	63	758	+43.606%
2025-08-25	71.2500	71.2500	67.8400	69.4200	-0.829%	128	759	+34.255%
2025-08-22	70.5600	74.5500	69.8800	70.0000	+0.719%	85	690	+33.143%
2025-08-21	66.0000	70.9000	66.0000	69.5000	+3.700%	21	616	+34.101%
2025-08-20	70.0000	70.0000	65.0000	67.0200	-4.189%	10	606	+39.063%
2025-08-19	74.7000	74.7000	68.0000	69.9500	-5.088%	39	602	+33.238%
2025-08-18	81.0000	81.0000	72.8000	73.7000	+0.587%	69	582	+26.459%
2025-08-15	69.4900	75.5000	68.6000	73.2700	+35.309%	110	531	+27.201%
2025-08-14	57.6500	57.6500	54.0000	54.1500	-2.168%	4	482	+72.114%
2025-08-13	53.5000	55.3500	53.5000	55.3500	+10.127%	8	480	+68.383%
2025-08-12	50.5000	50.5000	49.9000	50.2600	+9.142%	4	479	+85.436%
2025-08-11	46.0500	46.0500	46.0500	46.0500	+4.068%	1	477	+102.389%
2025-08-08	42.3000	45.7000	42.3000	44.2500	+9.530%	18	477	+110.621%
2025-08-07	39.8000	41.1500	39.8000	40.4000	-2.861%	8	461	+130.693%
2025-08-06	41.5500	43.0000	41.5500	41.5900	-3.927%	8	456	+124.092%
2025-08-05	37.6200	43.7000	37.6200	43.2900	+15.471%	14	454	+115.292%
2025-08-04	39.8500	39.8500	37.0000	37.4900	+4.342%	89	442	+148.600%
2025-08-01	39.0000	40.0000	34.7500	35.9300	-9.678%	55	360	+159.393%
2025-07-31	44.0500	44.0500	39.7800	39.7800	-13.144%	15	350	+134.289%
2025-07-30	46.0000	46.2200	44.9300	45.8000	-2.553%	7	345	+103.493%
2025-07-29	53.5700	53.7000	47.0000	47.0000	-25.100%	42	343	+98.298%
2025-07-28	61.7500	62.8000	61.2500	62.7500	+2.953%	7	328	+48.526%
2025-07-25	63.0000	63.9500	60.9500	60.9500	+0.329%	20	327	+52.912%
2025-07-24	62.8000	62.8000	59.9900	60.7500	-3.724%	45	322	+53.416%
2025-07-23	63.1000	63.1000	63.1000	63.1000	+0.960%	1	326	+47.702%
2025-07-22	61.0000	64.2000	61.0000	62.5000	+2.965%	11	327	+49.120%
2025-07-21	63.9000	63.9000	60.7000	60.7000	+0.998%	25	318	+53.542%
2025-07-18	62.5000	62.5000	60.0100	60.1000	-5.325%	8	298	+55.075%
2025-07-17	65.5800	66.2500	61.6500	63.4800	-2.936%	10	302	+46.818%
2025-07-16	66.7300	66.7300	65.4000	65.4000	-2.708%	2	303	+42.508%
2025-07-15	70.7000	70.7000	66.5000	67.2200	-5.190%	30	303	+38.649%
2025-07-14	69.0000	70.9000	69.0000	70.9000	-0.770%	5	286	+31.453%
2025-07-11	69.7000	71.4500	69.7000	71.4500	+1.190%	13	289	+30.441%
2025-07-10	69.5000	72.4500	69.5000	70.6100	-0.759%	7	284	+31.993%
2025-07-09	71.6500	72.0000	70.0000	71.1500	-3.197%	35	281	+30.991%
2025-07-08	75.0000	75.0000	73.5000	73.5000	+1.533%	5	257	+26.803%
2025-07-07	79.9500	79.9500	72.0000	72.3900	-8.886%	16	252	+28.747%
2025-07-03	79.9000	80.0000	79.4000	79.4500	+0.889%	7	232	+17.306%
2025-07-02	85.7200	85.7200	78.7500	78.7500	-11.517%	73	232	+18.349%
2025-07-01	81.8000	90.0000	81.8000	89.0000	+10.793%	16	241	+4.719%
2025-06-30	79.3000	82.1000	79.0000	80.3300	+1.684%	97	232	+16.021%
2025-06-27	76.0000	79.7100	76.0000	79.0000	+5.263%	7	273	+17.975%
2025-06-26	77.0500	77.0500	74.8700	75.0500	-0.806%	29	271	+24.184%
2025-06-25	75.0000	75.6600	74.9000	75.6600	-2.399%	7	250	+23.183%
2025-06-24	74.8500	77.5200	74.1600	77.5200	+3.567%	37	245	+20.227%
2025-06-23	74.5200	74.9100	71.5300	74.8500	-2.093%	30	222	+24.516%
2025-06-20	80.7600	80.7600	76.4500	76.4500	-4.676%	34	216	+21.910%
2025-06-18	83.9300	83.9300	80.2000	80.2000	-0.261%	14	198	+16.209%
2025-06-17	84.5700	85.1500	80.4100	80.4100	-3.701%	9	198	+15.906%
2025-06-16	83.6400	84.9500	82.0000	83.5000	-2.259%	15	198	+11.617%
2025-06-13	87.1300	88.0000	84.7500	85.4300	-3.436%	70	190	+9.095%
2025-06-12	86.8700	88.4700	86.8700	88.4700	+7.824%	47	207	+5.346%
2025-06-11	82.0000	83.8300	82.0000	82.0500	+4.138%	8	169	+13.589%
2025-06-10	80.2400	80.2400	78.7900	78.7900	-0.893%	19	165	+18.289%
2025-06-09	80.7000	81.5200	78.9200	79.5000	-0.625%	70	146	+17.233%
2025-06-06	78.4100	80.0000	78.3200	80.0000	+6.199%	10	88	+16.500%
2025-06-05	78.0100	80.0000	74.2100	75.3300	-4.886%	24	88	+23.722%
2025-06-04	82.1500	82.1500	78.5800	79.2000	-4.000%	10	76	+17.677%
2025-06-03	82.5000	82.5000	82.5000	82.5000	+0.061%	1	76	+12.970%
2025-06-02	83.0100	89.1500	81.5600	82.4500	+0.795%	43	75	+13.038%
2025-05-30	84.1800	85.5000	81.8000	81.8000	+3.544%	44	35	+13.936%
2025-05-29	82.5000	82.5000	78.9500	79.0000	-4.819%	9	14	+17.975%
2025-05-28	83.0000	83.0000	83.0000	83.0000	+4.455%	2	6	+12.289%
2025-05-27	79.1100	79.4600	77.7400	79.4600	0.000%	4	4	+17.292%