Dark

UNH20271217C330
UNH Dec 17 2027 330.00 Call (UNH271217C00330000)
option OPRA

EOD

Sep 21, 2026

86.24-5.903%(-5.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	86.2400	86.2400	86.2400	86.2400	-5.903%	4	335	0.000%
2026-09-14	92.5500	92.5500	91.6500	91.6500	-6.384%	2	336	-5.903%
2026-09-01	101.0000	101.0000	97.9000	97.9000	+2.621%	6	335	-11.910%
2026-08-20	95.4000	95.4000	95.4000	95.4000	+2.581%	1	333	-9.602%
2026-08-19	92.9900	93.0000	92.9900	93.0000	-6.061%	2	333	-7.269%
2026-08-17	101.3200	101.3200	99.0000	99.0000	-5.308%	2	333	-12.889%
2026-08-14	104.1000	104.5500	104.1000	104.5500	+0.481%	18	333	-17.513%
2026-08-13	105.5500	105.5500	104.0500	104.0500	-4.101%	5	331	-17.117%
2026-08-12	108.5000	108.5000	108.5000	108.5000	+1.878%	1	332	-20.516%
2026-08-11	106.5000	106.5000	106.5000	106.5000	-4.570%	10	331	-19.023%
2026-08-04	111.6000	111.6000	111.6000	111.6000	-8.898%	1	331	-22.724%
2026-07-30	120.3500	122.5000	120.3500	122.5000	-3.277%	3	331	-29.600%
2026-07-28	126.6500	126.6500	126.6500	126.6500	+4.025%	1	330	-31.907%
2026-07-27	121.7500	121.7500	121.7500	121.7500	-1.377%	1	329	-29.166%
2026-07-24	123.4500	123.4500	123.4500	123.4500	-3.855%	1	328	-30.142%
2026-07-23	128.4000	128.4000	128.4000	128.4000	-2.654%	1	327	-32.835%
2026-07-22	131.9000	131.9000	131.9000	131.9000	+5.108%	1	327	-34.617%
2026-07-20	125.4500	125.4900	125.4500	125.4900	-4.447%	5	327	-31.277%
2026-07-17	131.3300	131.3300	131.3300	131.3300	-4.930%	14	327	-34.333%
2026-07-16	138.8500	138.8500	138.1400	138.1400	+12.136%	3	327	-37.571%
2026-07-15	124.9000	124.9000	122.9800	123.1900	-7.723%	3	327	-29.994%
2026-07-14	133.5000	133.5000	133.5000	133.5000	+2.260%	1	328	-35.401%
2026-07-13	130.5500	130.5500	130.5500	130.5500	+2.088%	1	328	-33.941%
2026-07-10	127.8800	127.8800	127.8800	127.8800	+1.331%	1	329	-32.562%
2026-07-02	130.2100	130.2100	126.2000	126.2000	-2.923%	25	334	-31.664%
2026-07-01	125.0500	130.0000	125.0500	130.0000	+2.354%	4	334	-33.662%
2026-06-29	127.0100	127.0100	127.0100	127.0100	-0.773%	1	331	-32.100%
2026-06-26	125.9200	129.0000	125.9200	128.0000	+13.264%	23	331	-32.625%
2026-06-11	113.0100	113.0100	113.0100	113.0100	-1.387%	1	333	-23.688%
2026-06-10	114.5500	114.6000	114.5500	114.6000	+0.880%	2	333	-24.747%
2026-06-08	113.6000	113.6000	113.6000	113.6000	+7.383%	4	332	-24.085%
2026-06-04	110.0000	110.0000	105.7900	105.7900	+15.089%	22	332	-18.480%
2026-06-01	91.9200	91.9200	91.9200	91.9200	-0.152%	1	323	-6.179%
2026-05-29	92.0600	92.0600	92.0600	92.0600	-0.583%	1	322	-6.322%
2026-05-26	92.6000	92.6000	92.6000	92.6000	-6.747%	1	322	-6.868%
2026-05-22	96.0000	99.5000	96.0000	99.3000	+2.955%	13	322	-13.152%
2026-05-18	96.4500	96.4500	96.4500	96.4500	-11.837%	2	327	-10.586%
2026-05-14	108.6100	109.4000	108.6100	109.4000	+0.321%	3	327	-21.170%
2026-05-13	109.0500	109.0500	109.0500	109.0500	+7.970%	1	325	-20.917%
2026-05-12	100.5000	101.0000	99.4700	101.0000	+5.737%	6	325	-14.614%
2026-05-11	93.5000	95.5200	93.5000	95.5200	+8.545%	6	325	-9.715%
2026-05-08	87.8000	88.0000	86.7600	88.0000	+6.731%	14	326	-2.000%
2026-05-07	82.4500	82.4500	82.4500	82.4500	-0.121%	1	327	+4.597%
2026-05-06	83.3700	83.3700	82.5500	82.5500	+3.459%	6	328	+4.470%
2026-05-05	79.7900	79.7900	79.7900	79.7900	-6.129%	4	328	+8.084%
2026-05-01	85.0000	85.0000	85.0000	85.0000	-0.235%	4	324	+1.459%
2026-04-30	82.3300	85.3500	82.3300	85.2000	+1.829%	32	324	+1.221%
2026-04-29	83.6700	83.6700	83.6700	83.6700	-0.393%	1	324	+3.072%
2026-04-28	81.0000	84.0000	81.0000	84.0000	+13.806%	4	324	+2.667%
2026-04-27	73.8100	73.8100	73.8100	73.8100	-1.587%	3	322	+16.841%
2026-04-24	75.3200	75.3200	75.0000	75.0000	+1.146%	2	322	+14.987%
2026-04-23	75.9500	75.9500	74.1500	74.1500	-2.716%	4	322	+16.305%
2026-04-22	76.2200	76.2200	76.2200	76.2200	+8.855%	1	321	+13.146%
2026-04-21	74.0000	76.0600	70.0200	70.0200	+23.492%	22	321	+23.165%
2026-04-20	56.0500	57.4600	55.9800	56.7000	+0.390%	13	324	+52.099%
2026-04-17	58.7500	58.7500	56.4800	56.4800	+4.593%	15	324	+52.691%
2026-04-14	54.0000	54.0000	54.0000	54.0000	+17.137%	1	323	+59.704%
2026-04-13	46.1000	46.1000	46.1000	46.1000	-6.014%	1	323	+87.072%
2026-04-10	49.0500	49.0500	49.0500	49.0500	-0.203%	1	324	+75.821%
2026-04-08	48.7200	49.1500	48.7200	49.1500	-2.866%	3	324	+75.463%
2026-04-07	50.6000	50.6000	50.6000	50.6000	+32.288%	1	324	+70.435%
2026-04-06	38.5500	38.5500	38.1100	38.2500	+26.698%	4	325	+125.464%
2026-03-30	27.9500	30.1900	27.9500	30.1900	+0.232%	2	325	+185.658%
2026-03-27	30.1200	30.1200	30.1200	30.1200	-12.518%	3	326	+186.321%
2026-03-24	34.3800	34.4300	34.3800	34.4300	-1.629%	2	326	+150.479%
2026-03-23	35.0000	35.0000	35.0000	35.0000	-10.669%	2	326	+146.400%
2026-03-19	39.0100	39.1800	39.0100	39.1800	-1.731%	2	327	+120.112%
2026-03-13	39.6000	39.8700	39.6000	39.8700	-11.004%	2	327	+116.303%
2026-03-04	44.8000	44.8000	44.8000	44.8000	+0.336%	1	327	+92.500%
2026-02-27	42.6800	45.0000	42.6800	44.6500	+20.676%	4	328	+93.147%
2026-02-24	37.0000	37.0000	37.0000	37.0000	-15.583%	1	330	+133.081%
2026-02-20	41.7600	43.8300	41.7600	43.8300	+2.407%	3	330	+96.760%
2026-02-19	42.8000	42.8000	42.8000	42.8000	-4.358%	1	330	+101.495%
2026-02-17	44.7500	44.7500	44.7500	44.7500	+4.532%	10	330	+92.715%
2026-02-13	43.9500	43.9500	42.8100	42.8100	+16.490%	2	331	+101.448%
2026-02-06	38.1000	38.1000	36.5200	36.7500	+7.143%	8	331	+134.667%
2026-02-05	38.0300	38.0400	34.3000	34.3000	-9.235%	17	329	+151.429%
2026-02-04	38.0000	38.0000	37.7900	37.7900	-5.193%	3	339	+128.209%
2026-02-03	40.1000	41.0700	39.6500	39.8600	-7.453%	6	338	+116.357%
2026-02-02	43.6700	43.6700	43.0700	43.0700	-8.576%	2	338	+100.232%
2026-01-29	47.1100	47.1100	47.1100	47.1100	+0.770%	1	338	+83.061%
2026-01-28	43.1000	46.8000	43.1000	46.7500	+10.233%	4	337	+84.471%
2026-01-27	49.5000	49.5000	40.1500	42.4100	-45.628%	44	336	+103.348%
2026-01-26	79.1600	79.1600	78.0000	78.0000	-6.699%	4	349	+10.564%
2026-01-23	82.5000	83.6000	82.5000	83.6000	+1.641%	3	349	+3.158%
2026-01-22	79.0000	82.2500	79.0000	82.2500	+4.978%	4	350	+4.851%
2026-01-21	78.3500	78.3500	78.3500	78.3500	+11.419%	1	353	+10.070%
2026-01-16	70.3200	70.3200	70.3200	70.3200	-4.327%	5	353	+22.639%
2026-01-15	70.1000	73.6800	67.5000	73.5000	-0.541%	6	353	+17.333%
2026-01-12	73.0800	73.9000	73.0800	73.9000	-8.256%	2	349	+16.698%
2026-01-08	80.5800	80.5800	80.5500	80.5500	+6.252%	10	349	+7.064%
2026-01-07	75.5300	75.8100	75.4700	75.8100	-7.391%	4	339	+13.758%
2026-01-06	82.0000	83.4500	81.3200	81.8600	+3.673%	12	338	+5.351%
2026-01-05	75.9000	78.9600	75.9000	78.9600	+3.963%	4	345	+9.220%
2026-01-02	70.8000	76.0000	70.8000	75.9500	+6.972%	24	346	+13.548%
2025-12-31	71.0000	71.0000	71.0000	71.0000	+1.719%	1	344	+21.465%
2025-12-29	72.0000	72.0000	69.8000	69.8000	-0.951%	4	344	+23.553%
2025-12-26	70.2000	71.0000	70.0000	70.4700	+4.400%	9	343	+22.378%
2025-12-23	67.5000	68.0500	67.5000	67.5000	-0.589%	3	342	+27.763%
2025-12-22	67.5000	70.5500	67.5000	67.9000	-6.021%	8	342	+27.010%
2025-12-19	73.4500	73.4500	72.2500	72.2500	+4.332%	2	342	+19.363%
2025-12-18	69.2500	69.2500	69.2500	69.2500	-10.703%	1	341	+24.534%
2025-12-16	78.0000	78.0000	74.0100	77.5500	-3.171%	4	340	+11.206%
2025-12-12	80.0900	80.0900	80.0900	80.0900	+3.076%	1	339	+7.679%
2025-12-11	75.0000	77.7000	75.0000	77.7000	+15.453%	4	340	+10.991%
2025-12-10	67.3000	67.3000	67.3000	67.3000	-2.675%	1	339	+28.143%
2025-12-09	69.2000	69.2000	69.0500	69.1500	-1.059%	3	340	+24.714%
2025-12-08	70.0000	70.0000	69.7500	69.8900	-5.092%	3	341	+23.394%
2025-12-04	76.0000	76.0000	73.6400	73.6400	-5.469%	2	342	+17.110%
2025-12-03	73.8000	77.9000	73.8000	77.9000	+11.445%	20	342	+10.706%
2025-12-02	69.9000	69.9000	69.9000	69.9000	-1.146%	1	348	+23.376%
2025-12-01	72.0500	72.0500	70.7100	70.7100	-3.665%	3	347	+21.963%
2025-11-26	75.8200	75.8200	73.2500	73.4000	+3.614%	3	343	+17.493%
2025-11-25	69.5300	70.8400	69.5300	70.8400	+5.937%	3	343	+21.739%
2025-11-24	66.8700	66.8700	66.8700	66.8700	+0.662%	1	341	+28.967%
2025-11-21	66.4300	66.4300	66.4300	66.4300	+5.545%	1	341	+29.821%
2025-11-19	63.5000	63.5000	61.6400	62.9400	-3.169%	4	342	+37.019%
2025-11-18	65.0000	65.0000	65.0000	65.0000	-6.542%	1	343	+32.677%
2025-11-17	69.5500	69.5500	69.5500	69.5500	+0.288%	1	343	+23.997%
2025-11-14	74.0000	74.0000	69.3500	69.3500	-9.001%	9	344	+24.355%
2025-11-13	78.0000	78.0000	76.2100	76.2100	-6.913%	3	343	+13.161%
2025-11-12	73.5900	81.8700	73.5900	81.8700	+12.059%	4	347	+5.338%
2025-11-11	69.5800	74.0000	69.5800	73.0600	+5.563%	21	347	+18.040%
2025-11-10	70.5400	70.5400	68.9000	69.2100	-0.987%	5	330	+24.606%
2025-11-07	67.6500	69.9000	67.1000	69.9000	-2.238%	21	329	+23.376%
2025-11-06	75.6500	75.6500	71.5000	71.5000	-0.928%	22	329	+20.615%
2025-11-05	74.0000	74.0000	72.0000	72.1700	-6.273%	10	317	+19.496%
2025-11-04	78.7700	78.7700	77.0000	77.0000	+1.316%	3	316	+12.000%
2025-11-03	79.9000	79.9000	76.0000	76.0000	-5.000%	4	313	+13.474%
2025-10-31	83.0000	83.0000	76.7000	80.0000	-5.493%	6	313	+7.800%
2025-10-30	85.2000	85.2000	83.5000	84.6500	-6.464%	12	317	+1.878%
2025-10-29	92.0000	92.0000	90.5000	90.5000	-8.503%	12	327	-4.707%
2025-10-28	96.9100	104.3800	93.0000	98.9100	+6.930%	15	316	-12.810%
2025-10-27	94.5000	94.5000	92.5000	92.5000	-3.746%	4	319	-6.768%
2025-10-24	96.1000	96.1000	96.1000	96.1000	-0.384%	2	319	-10.260%
2025-10-20	95.4300	96.4700	95.4300	96.4700	+5.489%	4	319	-10.604%
2025-10-17	91.4500	91.4500	91.4500	91.4500	-1.930%	1	320	-5.697%
2025-10-15	93.8500	93.8500	93.2500	93.2500	+2.959%	2	320	-7.517%
2025-10-13	89.0000	90.5800	89.0000	90.5700	+2.374%	20	319	-4.781%
2025-10-10	95.1500	95.1500	87.8900	88.4700	-10.546%	17	322	-2.521%
2025-10-09	98.4000	101.7000	98.4000	98.9000	+0.304%	5	322	-12.801%
2025-10-08	97.9000	98.6000	97.6000	98.6000	+5.805%	4	324	-12.535%
2025-10-07	93.1900	93.1900	93.1900	93.1900	+1.625%	1	324	-7.458%
2025-10-06	91.8000	91.8000	91.7000	91.7000	-3.474%	2	324	-5.954%
2025-10-03	96.7500	96.7500	92.1200	95.0000	+9.624%	10	324	-9.221%
2025-10-02	85.1000	86.6600	85.1000	86.6600	+8.055%	5	332	-0.485%
2025-10-01	80.2000	80.2000	80.2000	80.2000	-2.788%	1	334	+7.531%
2025-09-30	81.3000	82.5000	81.0000	82.5000	+2.357%	3	334	+4.533%
2025-09-29	81.8600	81.8600	80.6000	80.6000	-1.970%	3	335	+6.998%
2025-09-26	77.5000	82.2200	77.5000	82.2200	-1.568%	10	337	+4.889%
2025-09-25	82.3200	84.2500	82.3200	83.5300	-3.523%	4	331	+3.244%
2025-09-24	87.3900	88.3700	86.5800	86.5800	-0.426%	10	331	-0.393%
2025-09-23	84.5000	87.5500	84.5000	86.9500	+7.478%	7	333	-0.817%
2025-09-22	74.5000	80.9000	74.5000	80.9000	+4.333%	4	334	+6.601%
2025-09-19	75.8300	79.6500	75.8300	77.5400	+2.026%	17	337	+11.220%
2025-09-18	77.8100	77.8100	76.0000	76.0000	-1.745%	12	345	+13.474%
2025-09-17	78.8000	78.8000	77.3500	77.3500	-4.471%	2	345	+11.493%
2025-09-16	79.6500	80.9700	79.0000	80.9700	-3.664%	27	347	+6.509%
2025-09-15	86.0000	86.3100	84.0500	84.0500	-3.513%	8	346	+2.606%
2025-09-12	89.4000	91.5500	87.1100	87.1100	-1.415%	42	342	-0.999%
2025-09-11	83.9500	90.0000	83.9500	88.3600	+9.086%	78	342	-2.399%
2025-09-10	79.8500	82.7500	78.7500	81.0000	-2.433%	22	303	+6.469%
2025-09-09	73.1000	84.3500	71.0000	83.0200	+26.555%	161	310	+3.879%
2025-09-08	65.6400	66.5100	65.0000	65.6000	+5.382%	7	312	+31.463%
2025-09-05	63.0200	64.2500	61.0500	62.2500	+3.941%	32	311	+38.538%
2025-09-04	60.0000	60.0000	59.4500	59.8900	+1.508%	27	294	+43.997%
2025-09-03	61.0000	61.0000	59.0000	59.0000	-4.839%	47	312	+46.169%
2025-09-02	61.5000	63.7000	61.1200	62.0000	+2.378%	41	307	+39.097%
2025-08-29	57.9700	60.5600	57.9700	60.5600	+4.234%	9	312	+42.404%
2025-08-28	58.1000	58.1000	58.1000	58.1000	-2.745%	1	312	+48.434%
2025-08-27	60.0000	60.2000	59.1700	59.7400	+1.254%	16	311	+44.359%
2025-08-26	61.2200	63.0500	57.5500	59.0000	-4.065%	25	311	+46.169%
2025-08-25	62.1000	62.1000	61.5000	61.5000	-1.521%	6	296	+40.228%
2025-08-22	64.4500	64.4500	62.2500	62.4500	+3.002%	9	296	+38.094%
2025-08-21	64.0000	64.0000	60.6300	60.6300	+2.502%	34	302	+42.240%
2025-08-20	59.0000	59.1500	59.0000	59.1500	-5.436%	12	273	+45.799%
2025-08-19	65.0000	65.0000	59.0000	62.5500	-6.989%	146	265	+37.874%
2025-08-18	66.7900	71.6000	66.4500	67.2500	+2.876%	100	314	+28.238%
2025-08-15	60.7400	67.1800	60.7400	65.3700	+33.818%	60	295	+31.926%
2025-08-14	48.7000	48.8500	48.7000	48.8500	-1.710%	2	290	+76.540%
2025-08-13	47.6700	49.7000	47.6700	49.7000	+14.017%	68	290	+73.521%
2025-08-12	41.7000	45.0000	41.7000	43.5900	-1.268%	25	258	+97.844%
2025-08-11	41.5000	44.1500	41.1000	44.1500	+14.171%	13	237	+95.334%
2025-08-08	39.2500	39.2500	38.6700	38.6700	+7.417%	13	236	+123.015%
2025-08-07	35.4600	36.0000	35.4600	36.0000	-3.226%	14	229	+139.556%
2025-08-06	38.1100	38.1100	36.2300	37.2000	+1.918%	23	220	+131.828%
2025-08-05	33.0800	36.5000	33.0800	36.5000	+10.106%	4	200	+136.274%
2025-08-04	32.5000	33.1500	32.4000	33.1500	+1.531%	80	198	+160.151%
2025-08-01	35.5500	35.5500	30.9400	32.6500	-7.112%	20	145	+164.135%
2025-07-31	38.3800	38.9000	35.1500	35.1500	-16.310%	10	134	+145.349%
2025-07-30	41.0000	42.5800	39.7000	42.0000	0.000%	18	134	+105.333%
2025-07-29	50.0000	50.0000	42.0000	42.0000	-23.428%	57	129	+105.333%
2025-07-28	55.6000	56.0500	54.8500	54.8500	+1.386%	5	101	+57.229%
2025-07-25	53.9000	56.0000	53.8500	54.1000	+0.745%	13	100	+59.409%
2025-07-24	56.5500	57.5500	53.7000	53.7000	-7.732%	6	94	+60.596%
2025-07-23	56.5600	58.2000	56.5600	58.2000	+5.339%	5	93	+48.179%
2025-07-22	55.2500	55.2500	55.2500	55.2500	+2.315%	1	90	+56.090%
2025-07-21	55.1000	55.1000	54.0000	54.0000	-0.552%	5	89	+59.704%
2025-07-18	54.2100	54.3000	54.2100	54.3000	-4.401%	8	88	+58.821%
2025-07-17	58.7600	58.7600	55.4000	56.8000	-5.726%	7	81	+51.831%
2025-07-16	61.3500	61.3500	60.2500	60.2500	+1.091%	3	77	+43.137%
2025-07-15	61.7300	61.7300	59.6000	59.6000	-7.453%	4	76	+44.698%
2025-07-09	63.3000	64.4000	63.3000	64.4000	-0.155%	4	74	+33.913%
2025-07-07	64.5000	64.5000	64.5000	64.5000	-8.250%	1	73	+33.705%
2025-07-02	76.0000	76.0000	70.3000	70.3000	-12.671%	22	73	+22.674%
2025-07-01	76.0000	80.7500	74.5000	80.5000	+9.405%	62	84	+7.130%
2025-06-30	72.1500	73.5800	72.1500	73.5800	+7.416%	18	88	+17.206%
2025-06-27	69.4000	71.7000	68.5000	68.5000	-1.439%	18	71	+25.898%
2025-06-26	69.5000	69.5000	69.5000	69.5000	+2.266%	1	64	+24.086%
2025-06-25	66.7000	67.9600	66.7000	67.9600	-2.356%	3	63	+26.898%
2025-06-24	67.0000	69.6000	67.0000	69.6000	+6.033%	12	62	+23.908%
2025-06-23	67.0000	67.0000	65.6400	65.6400	-6.229%	7	56	+31.383%
2025-06-20	71.3000	71.3000	70.0000	70.0000	-3.422%	4	55	+23.200%
2025-06-18	72.4800	72.4800	72.4800	72.4800	-1.655%	1	52	+18.985%
2025-06-17	76.0000	76.0000	73.7000	73.7000	-1.405%	2	52	+17.015%
2025-06-16	77.5000	77.5000	74.7500	74.7500	-4.777%	6	52	+15.371%
2025-06-13	78.5000	78.5000	78.5000	78.5000	-2.484%	4	55	+9.860%
2025-06-12	77.5000	81.0000	77.5000	80.5000	+7.649%	12	56	+7.130%
2025-06-11	74.0000	76.0000	74.0000	74.7800	+5.043%	10	51	+15.325%
2025-06-10	72.1700	72.1700	71.1000	71.1900	-2.479%	3	50	+21.141%
2025-06-09	73.4100	73.4100	71.6000	73.0000	+3.989%	10	49	+18.137%
2025-06-06	71.8500	71.8500	70.0500	70.2000	+2.782%	74	50	+22.849%
2025-06-05	70.9000	71.9700	68.3000	68.3000	-4.808%	27	34	+26.266%
2025-06-04	72.0000	72.0000	71.5000	71.7500	-3.302%	3	12	+20.195%
2025-06-03	75.6000	75.6000	73.3500	74.2000	-3.222%	5	12	+16.226%
2025-06-02	76.6700	76.6700	76.6700	76.6700	+3.706%	1	10	+12.482%
2025-05-30	75.9000	76.8500	73.9300	73.9300	+2.212%	14	9	+16.651%
2025-05-29	72.3300	72.3300	72.3300	72.3300	+4.735%	1	2	+19.231%
2025-05-27	71.3000	71.3000	69.0600	69.0600	0.000%	2	2	+24.877%