Dark

UNH20271217C320
UNH Dec 17 2027 320.00 Call (UNH271217C00320000)
option OPRA

EOD

Sep 24, 2026

86.50-1.738%(-1.53)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	86.5000	86.5000	86.5000	86.5000	-1.738%	5	381	0.000%
2026-09-22	88.0300	88.0300	88.0300	88.0300	-3.582%	5	381	-1.738%
2026-09-16	92.5000	92.5000	91.3000	91.3000	-6.646%	4	376	-5.257%
2026-09-14	97.8000	97.8000	97.8000	97.8000	-3.598%	1	375	-11.554%
2026-09-10	101.4500	101.4500	101.4500	101.4500	+2.475%	1	375	-14.736%
2026-09-09	92.0700	99.0000	92.0700	99.0000	-1.345%	2	375	-12.626%
2026-08-20	100.3500	100.3500	100.3500	100.3500	-4.337%	1	375	-13.802%
2026-08-19	104.9000	104.9000	104.9000	104.9000	-1.038%	1	374	-17.541%
2026-08-17	106.0000	106.0000	106.0000	106.0000	-7.826%	1	373	-18.396%
2026-08-12	114.2800	115.0000	114.2800	115.0000	-1.389%	2	373	-24.783%
2026-08-07	116.6200	116.6200	116.6200	116.6200	-8.533%	8	373	-25.827%
2026-07-31	127.5000	127.5000	127.5000	127.5000	-1.923%	1	373	-32.157%
2026-07-20	130.0000	130.0000	130.0000	130.0000	-18.393%	1	373	-33.462%
2026-07-16	159.3000	159.3000	159.3000	159.3000	+18.061%	1	373	-45.700%
2026-07-14	134.9300	134.9300	134.9300	134.9300	-2.788%	47	373	-35.893%
2026-07-13	138.8000	138.8000	138.8000	138.8000	-1.210%	1	373	-37.680%
2026-07-09	140.5000	140.5000	139.6500	140.5000	+2.316%	28	373	-38.434%
2026-07-08	137.3200	137.3200	137.3200	137.3200	+1.418%	1	392	-37.008%
2026-07-07	136.1900	136.1900	135.4000	135.4000	+1.766%	7	392	-36.115%
2026-07-02	133.0500	133.0500	133.0500	133.0500	+1.102%	6	399	-34.987%
2026-07-01	131.6000	131.6000	131.6000	131.6000	+2.214%	3	399	-34.271%
2026-06-30	127.8400	128.7500	127.8400	128.7500	-0.287%	3	401	-32.816%
2026-06-29	129.1200	129.1200	129.1200	129.1200	-6.435%	1	402	-33.008%
2026-06-26	131.0000	138.0000	131.0000	138.0000	+15.675%	5	402	-37.319%
2026-06-24	119.3000	119.3000	119.3000	119.3000	-1.811%	1	405	-27.494%
2026-06-23	121.5000	121.5000	121.5000	121.5000	+0.788%	1	406	-28.807%
2026-06-22	120.4400	120.5500	118.9800	120.5500	+3.851%	5	407	-28.246%
2026-06-17	116.0800	116.0800	116.0800	116.0800	-9.035%	1	408	-25.482%
2026-06-15	127.6100	127.6100	127.6100	127.6100	+5.637%	1	408	-32.215%
2026-06-12	120.8000	120.8000	120.8000	120.8000	-0.984%	2	408	-28.394%
2026-06-11	122.0000	122.0000	122.0000	122.0000	-0.481%	5	408	-29.098%
2026-06-08	117.9500	122.5900	117.9500	122.5900	+10.193%	3	408	-29.440%
2026-06-04	114.8000	114.8000	111.2500	111.2500	+12.658%	2	406	-22.247%
2026-06-03	98.7500	98.7500	98.7500	98.7500	+1.386%	3	406	-12.405%
2026-05-29	97.4700	97.4700	97.4000	97.4000	-4.976%	17	406	-11.191%
2026-05-28	102.5000	102.5000	102.5000	102.5000	+4.592%	1	421	-15.610%
2026-05-26	98.0000	98.0000	98.0000	98.0000	-7.634%	1	422	-11.735%
2026-05-22	97.0000	106.1000	97.0000	106.1000	+4.183%	6	421	-18.473%
2026-05-20	101.8400	101.8400	101.8400	101.8400	-7.544%	1	421	-15.063%
2026-05-19	110.1500	110.1500	110.1500	110.1500	+3.817%	1	424	-21.471%
2026-05-18	104.8400	106.1000	104.8400	106.1000	-8.139%	2	424	-18.473%
2026-05-14	116.8000	116.8000	115.5000	115.5000	-1.113%	3	424	-25.108%
2026-05-13	113.5000	117.7000	113.5000	116.8000	+9.671%	3	427	-25.942%
2026-05-12	106.5000	106.5000	106.5000	106.5000	+10.672%	1	427	-18.779%
2026-05-11	96.2300	96.2300	96.2300	96.2300	+2.536%	1	427	-10.111%
2026-05-08	92.0000	93.8500	92.0000	93.8500	+6.069%	3	429	-7.832%
2026-05-07	88.4800	88.4800	88.4800	88.4800	-0.696%	1	432	-2.238%
2026-05-06	87.7800	89.1000	87.7800	89.1000	+6.071%	6	432	-2.918%
2026-05-05	88.7700	89.2000	84.0000	84.0000	-6.604%	3	431	+2.976%
2026-05-01	90.0500	90.0500	89.9400	89.9400	-0.067%	2	433	-3.825%
2026-04-28	86.4300	90.0000	86.4200	90.0000	+8.919%	41	433	-3.889%
2026-04-27	78.5000	82.6300	76.5500	82.6300	+4.595%	15	439	+4.684%
2026-04-23	79.7500	81.7500	79.0000	79.0000	-0.353%	4	429	+9.494%
2026-04-22	79.2800	79.2800	79.2800	79.2800	+6.330%	1	429	+9.107%
2026-04-21	79.3800	80.5000	74.5600	74.5600	+18.764%	64	429	+16.014%
2026-04-17	62.7800	62.7800	62.7800	62.7800	+7.500%	1	429	+37.783%
2026-04-16	58.4000	58.4000	58.4000	58.4000	+5.225%	2	429	+48.116%
2026-04-15	55.5000	55.5000	55.5000	55.5000	-3.192%	2	429	+55.856%
2026-04-14	57.3300	57.3300	57.3300	57.3300	+8.682%	2	431	+50.881%
2026-04-08	52.5800	52.8100	52.5800	52.7500	-2.944%	12	429	+63.981%
2026-04-07	53.7500	54.3500	52.0000	54.3500	+30.838%	15	428	+59.154%
2026-04-06	41.5200	41.5400	41.5200	41.5400	+18.652%	2	438	+108.233%
2026-03-31	35.0100	35.0100	35.0100	35.0100	+7.163%	2	438	+147.072%
2026-03-27	35.5900	35.5900	32.6700	32.6700	-10.493%	3	439	+164.769%
2026-03-26	36.5000	36.5000	36.5000	36.5000	-1.351%	1	439	+136.986%
2026-03-24	37.0000	37.0000	37.0000	37.0000	+0.353%	1	439	+133.784%
2026-03-23	36.8700	36.8700	36.8700	36.8700	-12.214%	4	439	+134.608%
2026-03-19	42.0000	42.0000	42.0000	42.0000	-4.589%	4	439	+105.952%
2026-03-18	44.0200	44.0200	44.0200	44.0200	+2.206%	1	441	+96.502%
2026-03-13	42.9500	43.0700	42.9500	43.0700	-0.989%	2	441	+100.836%
2026-03-12	43.5000	43.5000	43.5000	43.5000	-1.136%	1	441	+98.851%
2026-03-09	44.0000	44.0000	44.0000	44.0000	-0.340%	2	441	+96.591%
2026-03-03	44.1500	44.1500	44.1500	44.1500	-8.021%	1	441	+95.923%
2026-03-02	48.0000	48.0000	48.0000	48.0000	-4.382%	1	442	+80.208%
2026-02-26	50.2000	50.2000	50.2000	50.2000	+12.179%	1	442	+72.311%
2026-02-23	46.1000	46.1000	44.7500	44.7500	-4.073%	9	442	+93.296%
2026-02-18	46.6500	46.6500	46.6500	46.6500	+8.995%	1	434	+85.423%
2026-02-11	41.0000	42.8000	41.0000	42.8000	+4.390%	2	433	+102.103%
2026-02-09	42.1500	42.1500	41.0000	41.0000	+3.145%	2	432	+110.976%
2026-02-06	39.9200	39.9200	39.7500	39.7500	+4.605%	3	432	+117.610%
2026-02-05	40.0000	40.0000	37.2000	38.0000	-14.798%	13	430	+127.632%
2026-02-03	43.8200	44.9000	42.8900	44.6000	-3.463%	6	435	+93.946%
2026-02-02	46.7200	46.8800	46.2000	46.2000	+0.807%	3	436	+87.229%
2026-01-30	50.0000	50.0000	45.8300	45.8300	-8.156%	9	437	+88.741%
2026-01-29	51.7000	51.7000	49.0000	49.9000	-2.157%	12	443	+73.347%
2026-01-28	47.0000	51.0000	46.7500	51.0000	+11.793%	9	442	+69.608%
2026-01-27	51.6000	51.6000	44.2400	45.6200	-45.658%	37	434	+89.610%
2026-01-26	84.0000	84.0600	83.9500	83.9500	-4.743%	8	426	+3.038%
2026-01-23	87.6300	88.1300	87.6300	88.1300	+6.889%	3	431	-1.850%
2026-01-21	82.2500	82.9500	82.2500	82.4500	+10.154%	3	434	+4.912%
2026-01-16	74.8500	74.8500	74.8500	74.8500	+3.313%	1	435	+15.564%
2026-01-15	72.5500	72.5500	72.4500	72.4500	-8.349%	2	435	+19.393%
2026-01-14	79.0500	79.0500	79.0500	79.0500	-9.863%	1	435	+9.424%
2026-01-06	88.0000	88.0000	87.0300	87.7000	+5.663%	3	435	-1.368%
2026-01-05	81.7500	83.0000	81.7000	83.0000	+7.862%	6	439	+4.217%
2025-12-31	77.2000	77.2000	76.9500	76.9500	+1.051%	2	439	+12.411%
2025-12-30	77.2000	77.2000	76.1500	76.1500	+2.559%	3	439	+13.592%
2025-12-29	74.2500	74.2500	74.2500	74.2500	+1.365%	2	439	+16.498%
2025-12-24	73.5500	73.5500	73.2500	73.2500	-0.611%	2	439	+18.089%
2025-12-22	73.7000	73.7000	73.7000	73.7000	-2.513%	2	439	+17.368%
2025-12-19	75.5200	76.8200	75.5200	75.6000	+2.162%	17	439	+14.418%
2025-12-18	74.0000	74.0000	74.0000	74.0000	-6.507%	1	439	+16.892%
2025-12-16	82.0600	82.0600	79.1500	79.1500	-6.276%	14	438	+9.286%
2025-12-15	84.9300	84.9300	84.4500	84.4500	+0.237%	5	443	+2.427%
2025-12-12	84.2500	84.2500	84.2500	84.2500	+15.332%	1	443	+2.671%
2025-12-09	73.0500	73.0500	73.0500	73.0500	-1.470%	2	443	+18.412%
2025-12-08	75.0000	75.0000	74.1400	74.1400	-6.566%	8	441	+16.671%
2025-12-04	79.2000	79.4500	79.2000	79.3500	-2.936%	3	440	+9.011%
2025-12-03	80.1500	82.5500	80.1500	81.7500	+10.533%	6	440	+5.810%
2025-12-01	73.9700	73.9700	73.9600	73.9600	-4.703%	3	441	+16.955%
2025-11-26	77.5000	77.6100	77.5000	77.6100	+4.174%	4	441	+11.455%
2025-11-25	73.7900	74.5000	73.7900	74.5000	+6.627%	6	441	+16.107%
2025-11-24	72.4800	72.4800	69.5000	69.8700	-5.068%	14	438	+23.801%
2025-11-21	69.5000	73.6000	69.5000	73.6000	+11.515%	2	437	+17.527%
2025-11-20	66.8000	66.9500	66.0000	66.0000	-0.602%	52	437	+31.061%
2025-11-19	66.4900	66.6200	65.4000	66.4000	-2.995%	8	437	+30.271%
2025-11-18	67.3100	71.5500	67.3100	68.4500	-2.701%	100	436	+26.370%
2025-11-17	78.0000	78.0000	70.3500	70.3500	-5.760%	59	365	+22.957%
2025-11-14	75.8300	76.0500	74.1500	74.6500	-7.840%	30	311	+15.874%
2025-11-13	82.7000	82.7000	80.5700	81.0000	-4.425%	5	332	+6.790%
2025-11-12	81.5000	87.0000	81.5000	84.7500	+8.933%	6	332	+2.065%
2025-11-11	73.1000	77.8000	73.1000	77.8000	+8.056%	13	330	+11.183%
2025-11-10	75.0000	75.0000	71.0000	72.0000	-2.187%	16	329	+20.139%
2025-11-07	70.0000	73.7000	68.5500	73.6100	-1.853%	35	330	+17.511%
2025-11-06	78.0600	78.0600	75.0000	75.0000	-3.263%	4	321	+15.333%
2025-11-05	78.0000	78.0000	76.4500	77.5300	-4.871%	11	319	+11.570%
2025-11-04	79.0200	81.5000	79.0200	81.5000	+0.221%	2	323	+6.135%
2025-11-03	77.6500	81.5000	77.6500	81.3200	-3.190%	26	324	+6.370%
2025-10-31	84.8000	84.8000	82.0000	84.0000	-4.751%	20	324	+2.976%
2025-10-30	88.1900	88.1900	88.1900	88.1900	-8.269%	2	330	-1.916%
2025-10-29	96.6200	96.6200	96.1400	96.1400	-7.335%	2	332	-10.027%
2025-10-28	101.3600	105.6000	101.3600	103.7500	+3.182%	21	333	-16.627%
2025-10-27	98.5000	100.7000	98.5000	100.5500	-0.583%	6	356	-13.973%
2025-10-24	101.1000	101.1400	101.1000	101.1400	-3.215%	3	356	-14.475%
2025-10-21	100.9500	105.3700	100.9500	104.5000	+3.210%	3	359	-17.225%
2025-10-20	100.4300	101.2500	100.4300	101.2500	+6.747%	4	359	-14.568%
2025-10-17	94.8500	94.8500	94.8500	94.8500	+1.989%	2	359	-8.803%
2025-10-14	93.0000	93.0000	93.0000	93.0000	+0.065%	1	359	-6.989%
2025-10-10	99.6700	99.6700	92.9400	92.9400	-12.626%	7	360	-6.929%
2025-10-09	107.2500	107.2500	105.6500	106.3700	+3.272%	32	362	-18.680%
2025-10-08	104.0000	104.0500	103.0000	103.0000	+4.781%	10	382	-16.019%
2025-10-07	95.7500	98.3000	95.6500	98.3000	+1.739%	4	386	-12.004%
2025-10-06	97.8500	97.8500	96.6200	96.6200	-2.894%	5	386	-10.474%
2025-10-03	97.0000	99.5000	96.2500	99.5000	+7.451%	6	386	-13.065%
2025-10-02	88.0000	92.6000	88.0000	92.6000	+8.304%	6	388	-6.587%
2025-10-01	85.3600	85.5000	85.3600	85.5000	+1.004%	2	388	+1.170%
2025-09-26	88.6500	88.6500	84.6500	84.6500	-4.144%	4	387	+2.185%
2025-09-25	87.8000	88.3100	87.8000	88.3100	-3.486%	4	390	-2.050%
2025-09-24	91.5000	91.5000	91.5000	91.5000	+2.809%	1	390	-5.464%
2025-09-23	90.0000	92.0000	87.6500	89.0000	+4.706%	10	390	-2.809%
2025-09-22	79.7000	85.2000	79.7000	85.0000	+1.432%	41	390	+1.765%
2025-09-19	82.3600	83.8000	82.3600	83.8000	+5.608%	5	394	+3.222%
2025-09-18	83.4800	83.4800	79.3500	79.3500	-5.928%	6	397	+9.011%
2025-09-17	81.0500	84.3500	81.0500	84.3500	+1.504%	8	394	+2.549%
2025-09-16	81.7000	86.0000	81.7000	83.1000	-7.667%	6	397	+4.091%
2025-09-15	89.5500	90.3500	83.9500	90.0000	-1.402%	6	398	-3.889%
2025-09-12	93.7000	97.0000	91.2800	91.2800	-1.084%	31	399	-5.237%
2025-09-11	88.0500	95.3000	87.2000	92.2800	+6.069%	14	414	-6.264%
2025-09-10	86.0000	87.0000	82.7200	87.0000	0.000%	27	416	-0.575%
2025-09-09	76.0000	90.0000	75.5000	87.0000	+23.580%	71	412	-0.575%
2025-09-08	69.6400	70.7500	67.2100	70.4000	+5.153%	30	393	+22.869%
2025-09-05	62.7500	68.1600	62.7500	66.9500	+3.960%	43	389	+29.201%
2025-09-04	63.1800	64.4000	63.1800	64.4000	+3.620%	8	377	+34.317%
2025-09-03	63.7500	63.7500	61.9500	62.1500	-5.976%	25	377	+39.179%
2025-09-02	64.9700	66.9400	64.9700	66.1000	+0.532%	5	369	+30.862%
2025-08-29	62.5000	65.7500	61.9400	65.7500	+4.332%	17	363	+31.559%
2025-08-28	62.7500	63.0200	61.0500	63.0200	-0.881%	8	363	+37.258%
2025-08-27	64.5000	64.5000	63.0000	63.5800	+1.728%	5	359	+36.049%
2025-08-26	65.2600	66.7000	61.7000	62.5000	-4.784%	7	359	+38.400%
2025-08-25	66.1400	66.1400	63.8500	65.6400	-1.145%	111	360	+31.779%
2025-08-22	66.5500	69.5500	65.5000	66.4000	+2.154%	46	326	+30.271%
2025-08-21	64.8000	66.6000	64.8000	65.0000	+2.816%	15	324	+33.077%
2025-08-20	63.0000	63.2200	61.9100	63.2200	-2.438%	18	324	+36.824%
2025-08-19	65.4800	65.4800	64.8000	64.8000	-8.007%	2	312	+33.488%
2025-08-18	70.4000	75.6000	70.0000	70.4400	+2.832%	34	313	+22.800%
2025-08-15	65.6400	71.8200	65.0000	68.5000	+30.476%	132	295	+26.277%
2025-08-14	51.1100	52.5000	50.2500	52.5000	+0.923%	9	313	+64.762%
2025-08-13	49.9500	52.0200	49.9500	52.0200	+12.451%	8	311	+66.282%
2025-08-12	46.2600	46.2600	46.2600	46.2600	+6.101%	1	309	+86.987%
2025-08-11	45.2200	45.2200	43.6000	43.6000	+9.000%	8	308	+98.394%
2025-08-08	40.0500	40.9000	39.8000	40.0000	+5.820%	44	307	+116.250%
2025-08-07	38.1600	38.1600	37.8000	37.8000	-3.792%	6	272	+128.836%
2025-08-06	45.2000	45.2000	37.5000	39.2900	-1.775%	8	267	+120.158%
2025-08-05	38.4000	41.9500	38.4000	40.0000	+17.820%	19	262	+116.250%
2025-08-04	35.8500	35.8500	33.9500	33.9500	+2.413%	7	249	+154.786%
2025-08-01	37.2200	37.2200	32.3100	33.1500	-12.185%	86	246	+160.935%
2025-07-31	40.4000	40.4000	37.7500	37.7500	-14.205%	43	192	+129.139%
2025-07-30	44.1300	44.5000	43.8700	44.0000	-4.139%	20	182	+96.591%
2025-07-29	49.3200	50.3000	45.2000	45.9000	-22.335%	34	173	+88.453%
2025-07-28	58.3000	59.2500	58.3000	59.1000	+0.596%	7	158	+46.362%
2025-07-25	58.0000	58.7500	58.0000	58.7500	+1.468%	3	156	+47.234%
2025-07-24	59.5000	59.5000	57.2000	57.9000	-6.913%	9	156	+49.396%
2025-07-23	60.0000	62.2000	59.0500	62.2000	+4.820%	4	148	+39.068%
2025-07-22	58.3100	59.4700	57.9500	59.3400	+3.832%	7	151	+45.770%
2025-07-21	59.2000	59.2000	57.1500	57.1500	-2.308%	4	147	+51.356%
2025-07-18	59.2000	59.2000	56.6500	58.5000	-2.824%	8	149	+47.863%
2025-07-17	60.2000	60.2000	60.2000	60.2000	-4.444%	1	148	+43.688%
2025-07-15	64.9200	64.9200	63.0000	63.0000	-5.900%	23	147	+37.302%
2025-07-14	68.1000	68.1000	66.5500	66.9500	+0.828%	4	133	+29.201%
2025-07-11	64.5000	66.4000	63.5000	66.4000	-0.150%	13	132	+30.271%
2025-07-10	67.3500	67.3500	66.1000	66.5000	-1.042%	4	124	+30.075%
2025-07-09	67.3800	67.8500	65.7000	67.2000	-3.931%	4	123	+28.720%
2025-07-08	69.6000	69.9500	69.6000	69.9500	-0.780%	6	122	+23.660%
2025-07-07	72.3700	72.3700	69.9100	70.5000	-7.237%	8	121	+22.695%
2025-07-03	76.0000	76.0000	76.0000	76.0000	+4.110%	1	120	+13.816%
2025-07-02	75.8500	75.9000	73.0000	73.0000	-14.168%	7	120	+18.493%
2025-07-01	79.4300	86.2000	78.9700	85.0500	+10.455%	46	114	+1.705%
2025-06-30	75.9500	78.0000	75.8500	77.0000	+1.987%	36	105	+12.338%
2025-06-27	72.7900	75.5000	72.7900	75.5000	+6.338%	5	98	+14.570%
2025-06-26	74.0000	74.0000	70.8200	71.0000	-1.334%	30	96	+21.831%
2025-06-25	70.7000	71.9600	70.6600	71.9600	+2.405%	4	71	+20.206%
2025-06-24	70.8500	70.8500	70.1800	70.2700	+0.760%	27	70	+23.097%
2025-06-23	69.7400	69.7400	69.7400	69.7400	-3.112%	1	55	+24.032%
2025-06-20	75.0000	75.0000	71.9800	71.9800	-7.123%	10	55	+20.172%
2025-06-18	80.4000	80.4000	77.5000	77.5000	-1.462%	4	49	+11.613%
2025-06-17	79.3100	79.3100	78.6500	78.6500	+0.178%	2	49	+9.981%
2025-06-16	82.0000	82.0000	78.5000	78.5100	-3.657%	6	48	+10.177%
2025-06-13	81.3600	83.5000	81.3600	81.4900	-3.333%	16	47	+6.148%
2025-06-12	80.0000	85.3000	80.0000	84.3000	+5.639%	12	43	+2.610%
2025-06-11	77.0000	80.0000	77.0000	79.8000	+5.653%	8	38	+8.396%
2025-06-10	76.8200	76.8200	75.5300	75.5300	-0.264%	6	43	+14.524%
2025-06-09	77.4000	77.4000	75.7100	75.7300	+4.311%	4	38	+14.222%
2025-06-06	74.0000	74.5000	72.6000	72.6000	+2.067%	6	36	+19.146%
2025-06-05	74.3300	75.9700	71.1300	71.1300	-9.273%	20	37	+21.608%
2025-06-03	80.3500	80.3500	77.8900	78.4000	-0.759%	4	19	+10.332%
2025-06-02	86.9000	86.9000	79.0000	79.0000	+1.282%	5	17	+9.494%
2025-05-30	81.0000	81.3000	78.0000	78.0000	-3.106%	18	13	+10.897%
2025-05-28	80.5000	80.5000	80.0000	80.5000	+9.973%	5	6	+7.453%
2025-05-27	74.9700	74.9700	73.2000	73.2000	0.000%	4	4	+18.169%