Dark

UNH20271217C340
UNH Dec 17 2027 340.00 Call (UNH271217C00340000)
option OPRA

EOD

Aug 5, 2026

109.60+4.034%(+4.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	106.4500	110.4000	106.4500	109.6000	+4.034%	3	469	0.000%
2026-08-04	105.3500	105.3500	105.3500	105.3500	-9.454%	1	471	+4.034%
2026-07-28	116.3500	116.3500	116.3500	116.3500	+3.422%	1	472	-5.801%
2026-07-27	112.5000	112.5000	112.5000	112.5000	-7.171%	1	473	-2.578%
2026-07-23	121.1900	121.1900	121.1900	121.1900	-4.949%	1	473	-9.563%
2026-07-22	127.5000	127.5000	127.5000	127.5000	-0.430%	1	472	-14.039%
2026-07-17	128.0500	128.0500	128.0500	128.0500	+6.708%	2	471	-14.408%
2026-07-16	120.0000	120.0000	120.0000	120.0000	+0.840%	1	469	-8.667%
2026-07-02	124.8000	124.8000	119.0000	119.0000	-0.084%	13	478	-7.899%
2026-07-01	118.2300	119.1000	118.2300	119.1000	+2.452%	11	478	-7.976%
2026-06-29	116.2500	116.2500	116.2500	116.2500	+7.390%	3	476	-5.720%
2026-06-25	108.2500	108.2500	108.2500	108.2500	-3.778%	1	473	+1.247%
2026-06-10	112.5000	112.5000	112.5000	112.5000	-0.115%	5	474	-2.578%
2026-06-09	112.9700	112.9700	112.6300	112.6300	+7.267%	2	477	-2.690%
2026-06-08	105.0000	105.0000	105.0000	105.0000	+0.962%	1	477	+4.381%
2026-06-05	105.0000	105.0000	104.0000	104.0000	+3.844%	3	477	+5.385%
2026-06-04	103.0000	103.0000	100.1500	100.1500	+11.204%	3	480	+9.436%
2026-06-03	90.0600	90.0600	90.0600	90.0600	+3.816%	1	480	+21.697%
2026-06-01	86.2100	86.7500	86.2100	86.7500	-5.553%	2	480	+26.340%
2026-05-28	91.8500	91.8500	91.8500	91.8500	+2.056%	1	479	+19.325%
2026-05-21	90.0000	90.0000	90.0000	90.0000	+3.330%	1	480	+21.778%
2026-05-20	90.4500	90.4500	87.1000	87.1000	-11.122%	2	480	+25.832%
2026-05-19	98.0000	98.0000	98.0000	98.0000	+7.151%	1	483	+11.837%
2026-05-18	92.7700	92.7700	91.4600	91.4600	-8.421%	2	483	+19.834%
2026-05-15	99.8700	99.8700	99.8700	99.8700	-2.897%	2	483	+9.743%
2026-05-14	102.7500	102.8500	102.6500	102.8500	-0.676%	10	482	+6.563%
2026-05-13	103.5500	103.5500	103.5500	103.5500	+7.865%	1	477	+5.843%
2026-05-12	89.3400	96.0000	89.3400	96.0000	+9.815%	30	477	+14.167%
2026-05-11	85.9000	87.4800	85.9000	87.4200	+5.325%	30	477	+25.372%
2026-05-08	83.0000	83.0000	83.0000	83.0000	+7.499%	1	473	+32.048%
2026-05-06	77.2100	77.2100	77.2100	77.2100	-2.005%	200	473	+41.951%
2026-05-01	78.7900	78.7900	78.7900	78.7900	+0.306%	1	272	+39.104%
2026-04-30	76.0500	78.5500	75.9100	78.5500	+0.770%	11	272	+39.529%
2026-04-28	74.5000	80.0000	74.5000	77.9500	+14.818%	13	270	+40.603%
2026-04-23	69.0500	70.7500	67.8900	67.8900	-1.351%	3	270	+61.438%
2026-04-22	71.0000	71.9000	68.8200	68.8200	+5.893%	16	272	+59.256%
2026-04-21	69.0000	71.0000	64.9900	64.9900	+24.981%	17	265	+68.641%
2026-04-20	51.9400	52.0000	51.9400	52.0000	-4.059%	10	265	+110.769%
2026-04-17	54.2000	54.2000	54.2000	54.2000	+10.051%	10	274	+102.214%
2026-04-16	49.2500	49.2500	49.2500	49.2500	+0.469%	1	266	+122.538%
2026-04-14	49.0200	49.0200	49.0200	49.0200	+14.000%	1	266	+123.582%
2026-04-09	43.0000	43.0000	43.0000	43.0000	-10.417%	1	266	+154.884%
2026-04-07	49.0200	49.0200	48.0000	48.0000	+36.441%	3	267	+128.333%
2026-04-06	35.1500	35.1800	35.1500	35.1800	+33.006%	2	269	+211.541%
2026-03-30	26.4500	26.4500	26.4500	26.4500	-3.043%	1	270	+314.367%
2026-03-27	27.2800	27.2800	27.2800	27.2800	-12.283%	1	270	+301.760%
2026-03-25	31.3000	31.3000	31.1000	31.1000	+0.129%	2	270	+252.412%
2026-03-24	30.0800	31.3900	30.0800	31.0600	+1.836%	11	270	+252.865%
2026-03-23	30.5000	30.5000	30.5000	30.5000	-15.042%	1	275	+259.344%
2026-03-19	36.1500	36.1500	35.9000	35.9000	+0.335%	2	275	+205.292%
2026-03-10	35.7800	35.7800	35.7800	35.7800	-8.068%	1	275	+206.316%
2026-03-05	38.9200	38.9200	38.9200	38.9200	-4.491%	1	276	+181.603%
2026-03-04	40.7500	40.7500	40.7500	40.7500	+3.610%	2	277	+168.957%
2026-02-20	39.3300	39.3300	39.3300	39.3300	+14.165%	1	277	+178.668%
2026-02-09	35.0000	35.0000	34.4500	34.4500	-1.571%	3	278	+218.142%
2026-02-06	35.3000	35.3000	35.0000	35.0000	+10.410%	3	281	+213.143%
2026-02-05	31.8000	31.8000	31.7000	31.7000	-8.777%	3	278	+245.741%
2026-02-04	35.4500	35.4500	34.7500	34.7500	-12.798%	2	278	+215.396%
2026-02-02	39.8500	39.8500	39.8500	39.8500	-7.861%	10	280	+175.031%
2026-01-29	43.5000	43.8200	43.2500	43.2500	-1.481%	7	283	+153.410%
2026-01-28	40.5000	43.9000	40.5000	43.9000	+7.862%	12	288	+149.658%
2026-01-27	44.8000	60.0000	38.0000	40.7000	-45.878%	30	286	+169.287%
2026-01-26	75.0000	75.2000	75.0000	75.2000	-3.996%	3	290	+45.745%
2026-01-23	78.3300	78.3300	78.3300	78.3300	+6.935%	1	291	+39.921%
2026-01-21	71.3600	73.5500	71.3600	73.2500	+6.159%	5	291	+49.625%
2026-01-20	64.2800	69.0000	64.2800	69.0000	+6.154%	2	292	+58.841%
2026-01-16	66.5000	66.5000	65.0000	65.0000	0.000%	2	290	+68.615%
2026-01-15	64.0000	65.4500	63.0000	65.0000	-4.412%	6	290	+68.615%
2026-01-14	71.0000	71.0000	68.0000	68.0000	-0.468%	6	287	+61.176%
2026-01-13	68.3200	68.3200	68.3200	68.3200	-4.180%	1	282	+60.422%
2026-01-12	68.8300	71.3000	67.3700	71.3000	-2.993%	15	282	+53.717%
2026-01-09	73.5000	73.5000	73.5000	73.5000	-2.000%	1	286	+49.116%
2026-01-08	75.0000	75.0000	75.0000	75.0000	+6.007%	1	287	+46.133%
2026-01-07	71.4500	71.4500	70.7500	70.7500	-8.686%	9	287	+54.912%
2026-01-06	78.0200	78.0200	77.4800	77.4800	+4.986%	2	290	+41.456%
2026-01-05	69.5000	73.8000	69.5000	73.8000	+2.814%	4	291	+48.509%
2026-01-02	71.7800	71.7800	71.7800	71.7800	+3.132%	1	291	+52.689%
2025-12-30	69.4000	69.6000	69.4000	69.6000	+5.695%	2	291	+57.471%
2025-12-26	66.3500	66.3500	65.8500	65.8500	+4.524%	2	292	+66.439%
2025-12-22	63.0000	63.0000	63.0000	63.0000	-9.768%	1	292	+73.968%
2025-12-19	69.1000	69.8200	68.5000	69.8200	-3.028%	3	292	+56.975%
2025-12-16	73.0000	73.0000	72.0000	72.0000	-4.938%	5	291	+52.222%
2025-12-12	75.7400	75.7400	75.7400	75.7400	+6.736%	1	288	+44.706%
2025-12-11	70.2700	70.9600	70.2700	70.9600	+5.126%	6	289	+54.453%
2025-12-10	65.6000	67.5000	65.6000	67.5000	+3.846%	11	293	+62.370%
2025-12-09	65.0000	65.0000	65.0000	65.0000	-0.763%	1	284	+68.615%
2025-12-08	66.8000	66.8000	65.5000	65.5000	-10.824%	11	284	+67.328%
2025-12-03	71.4000	73.4500	71.4000	73.4500	+7.226%	2	295	+49.217%
2025-12-01	68.5000	68.5000	68.5000	68.5000	-0.422%	1	296	+60.000%
2025-11-28	68.7900	68.7900	68.7900	68.7900	-0.304%	1	296	+59.325%
2025-11-26	70.0000	70.0000	69.0000	69.0000	+8.491%	2	296	+58.841%
2025-11-24	63.7000	63.7000	63.6000	63.6000	-2.319%	2	296	+72.327%
2025-11-21	63.8700	65.1100	63.8700	65.1100	+9.282%	2	294	+68.331%
2025-11-20	61.3000	61.3000	59.5800	59.5800	-1.423%	5	295	+83.954%
2025-11-19	60.4400	60.4400	60.4400	60.4400	+0.149%	3	296	+81.337%
2025-11-18	60.2900	60.3500	60.2900	60.3500	-11.119%	2	293	+81.607%
2025-11-17	67.9000	67.9000	67.9000	67.9000	+2.879%	1	293	+61.414%
2025-11-14	69.0000	69.0000	66.0000	66.0000	-8.966%	15	294	+66.061%
2025-11-13	72.2500	76.1100	72.2500	72.5000	-5.844%	17	299	+51.172%
2025-11-12	74.0000	78.0000	74.0000	77.0000	+11.724%	37	300	+42.338%
2025-11-11	66.7500	68.9200	66.5500	68.9200	+4.742%	5	267	+59.025%
2025-11-10	66.9000	66.9000	65.8000	65.8000	+2.016%	2	268	+66.565%
2025-11-07	63.7800	64.5000	63.7800	64.5000	-3.803%	16	267	+69.922%
2025-11-06	68.0000	68.0000	67.0500	67.0500	-4.077%	2	268	+63.460%
2025-11-05	68.5000	69.9000	68.4900	69.9000	-5.027%	18	267	+56.795%
2025-11-04	73.6000	73.6000	73.6000	73.6000	+0.891%	1	265	+48.913%
2025-11-03	73.8100	73.8100	70.1000	72.9500	-3.377%	12	266	+50.240%
2025-10-31	79.0000	79.0000	75.5000	75.5000	-4.139%	16	266	+45.166%
2025-10-30	83.0000	83.0000	77.2500	78.7600	-16.043%	10	265	+39.157%
2025-10-28	90.6000	96.5500	90.6000	93.8100	+5.404%	21	264	+16.832%
2025-10-27	89.0000	89.0000	89.0000	89.0000	-0.056%	5	274	+23.146%
2025-10-23	87.5500	89.0500	87.5500	89.0500	+0.056%	8	274	+23.077%
2025-10-22	89.0000	89.0000	89.0000	89.0000	-6.767%	1	275	+23.146%
2025-10-21	92.5800	96.0000	92.5800	95.4600	+4.294%	3	274	+14.812%
2025-10-20	89.7000	91.5300	89.7000	91.5300	+6.741%	4	277	+19.742%
2025-10-17	83.9900	87.7000	83.2000	85.7500	-1.323%	8	278	+27.813%
2025-10-16	87.7200	87.7200	86.9000	86.9000	+2.055%	2	285	+26.122%
2025-10-15	85.1500	85.1500	85.1500	85.1500	-4.326%	2	285	+28.714%
2025-10-14	86.5000	89.0000	86.5000	89.0000	+2.535%	18	285	+23.146%
2025-10-13	85.1000	86.8000	85.1000	86.8000	+2.130%	7	269	+26.267%
2025-10-10	87.9000	87.9000	84.9900	84.9900	-10.490%	13	268	+28.956%
2025-10-09	97.0500	97.0500	94.6900	94.9500	+1.497%	4	281	+15.429%
2025-10-08	94.3000	95.6200	93.0000	93.5500	+4.525%	5	283	+17.157%
2025-10-07	86.0400	89.5000	86.0400	89.5000	+2.779%	5	289	+22.458%
2025-10-06	87.8500	88.6000	85.0000	87.0800	-2.464%	13	289	+25.861%
2025-10-03	88.0000	92.4500	88.0000	89.2800	+8.350%	11	292	+22.760%
2025-10-02	79.7900	82.4000	79.7900	82.4000	+6.254%	16	299	+33.010%
2025-10-01	76.9500	77.5500	76.2400	77.5500	+0.714%	9	314	+41.328%
2025-09-30	75.8000	77.0000	75.8000	77.0000	+0.130%	12	311	+42.338%
2025-09-29	79.1500	79.1500	76.9000	76.9000	-0.774%	3	321	+42.523%
2025-09-26	80.7000	80.7000	74.5000	77.5000	-1.899%	10	322	+41.419%
2025-09-25	77.5000	79.0000	77.5000	79.0000	-4.819%	6	318	+38.734%
2025-09-24	84.0000	84.0000	80.5000	83.0000	+3.750%	15	312	+32.048%
2025-09-23	78.0000	85.3500	78.0000	80.0000	+6.355%	54	301	+37.000%
2025-09-22	71.4700	75.2200	71.4700	75.2200	+3.752%	11	307	+45.706%
2025-09-19	69.8600	75.0000	69.8600	72.5000	+0.069%	10	304	+51.172%
2025-09-18	76.3000	76.3000	71.3500	72.4500	-1.402%	28	301	+51.277%
2025-09-17	74.9800	75.0100	73.4800	73.4800	+0.796%	18	285	+49.156%
2025-09-16	75.4000	76.9000	72.9000	72.9000	-8.647%	16	273	+50.343%
2025-09-15	78.4600	80.9500	78.4600	79.8000	-4.087%	13	278	+37.343%
2025-09-12	84.2000	87.3200	83.1500	83.2000	+0.848%	61	286	+31.731%
2025-09-11	78.4000	85.9000	78.4000	82.5000	+5.769%	25	296	+32.848%
2025-09-10	77.1500	78.0300	74.0000	78.0000	0.000%	55	282	+40.513%
2025-09-09	67.9000	80.3000	67.9000	78.0000	+25.604%	42	247	+40.513%
2025-09-08	62.0300	62.5500	61.5000	62.1000	+5.254%	10	256	+76.490%
2025-09-05	59.5800	59.8900	59.0000	59.0000	+7.273%	6	254	+85.763%
2025-09-03	55.0000	55.0000	55.0000	55.0000	-5.498%	3	251	+99.273%
2025-09-02	58.7100	58.7500	58.2000	58.2000	+1.217%	3	248	+88.316%
2025-08-29	56.2000	57.5000	56.1300	57.5000	+2.313%	39	229	+90.609%
2025-08-28	54.2500	56.2000	54.2500	56.2000	+4.461%	2	229	+95.018%
2025-08-26	53.8000	53.8000	53.8000	53.8000	-8.814%	5	228	+103.717%
2025-08-25	59.0000	59.0000	59.0000	59.0000	+0.460%	1	231	+85.763%
2025-08-22	59.7500	60.0000	58.6500	58.7300	-0.085%	15	230	+86.617%
2025-08-21	57.3300	58.7800	57.2500	58.7800	+7.361%	18	220	+86.458%
2025-08-20	57.0000	57.0000	54.4000	54.7500	-6.314%	14	214	+100.183%
2025-08-19	59.0000	59.9300	55.8200	58.4400	-7.517%	24	213	+87.543%
2025-08-18	63.7500	68.5300	63.1900	63.1900	+3.252%	11	198	+73.445%
2025-08-15	58.7000	63.4000	58.7000	61.2000	+36.000%	79	195	+79.085%
2025-08-14	45.0000	45.0000	45.0000	45.0000	+0.178%	2	208	+143.556%
2025-08-13	44.5000	44.9200	44.5000	44.9200	+9.162%	3	206	+143.989%
2025-08-12	41.1500	41.1500	41.1500	41.1500	+8.575%	1	206	+166.343%
2025-08-11	39.2300	39.2300	37.9000	37.9000	+4.841%	10	206	+189.182%
2025-08-08	35.4000	36.7000	35.4000	36.1500	+4.209%	8	196	+203.181%
2025-08-07	35.2000	35.2000	31.1400	34.6900	-0.029%	10	195	+215.941%
2025-08-06	37.4500	37.4500	34.7000	34.7000	-1.977%	7	193	+215.850%
2025-08-05	32.0500	35.4000	32.0000	35.4000	+12.991%	13	193	+209.605%
2025-08-04	31.4200	31.4200	30.3000	31.3300	+5.524%	16	182	+249.824%
2025-08-01	32.0000	32.3500	28.3000	29.6900	-8.137%	114	171	+269.148%
2025-07-31	36.4500	36.4500	32.3200	32.3200	-11.887%	13	106	+239.109%
2025-07-30	38.4000	39.2700	36.6800	36.6800	-7.350%	14	94	+198.800%
2025-07-29	42.7500	44.3000	39.5900	39.5900	-24.948%	20	90	+176.838%
2025-07-28	52.3000	53.0000	52.3000	52.7500	+1.932%	14	93	+107.773%
2025-07-25	50.7000	52.4500	50.7000	51.7500	+2.172%	5	85	+111.787%
2025-07-24	51.8900	51.9400	50.0000	50.6500	-1.784%	5	85	+116.387%
2025-07-22	51.4200	51.5700	51.4200	51.5700	+0.821%	4	82	+112.527%
2025-07-21	52.0500	52.0500	51.0200	51.1500	-0.660%	7	80	+114.272%
2025-07-18	53.0000	53.0000	50.4500	51.4900	-4.471%	10	76	+112.857%
2025-07-17	54.8000	56.0200	53.7000	53.9000	-3.750%	10	73	+103.340%
2025-07-15	57.3500	57.5000	56.0000	56.0000	-7.438%	57	70	+95.714%
2025-07-14	60.0000	60.5000	59.1000	60.5000	+1.238%	3	27	+81.157%
2025-07-10	60.1000	60.1000	59.7600	59.7600	-9.248%	2	26	+83.400%
2025-07-09	60.0000	65.8500	59.4300	65.8500	-4.565%	5	26	+66.439%
2025-07-03	69.0000	69.0000	69.0000	69.0000	+2.801%	1	20	+58.841%
2025-07-02	68.7500	68.7500	67.1200	67.1200	-11.684%	3	20	+63.290%
2025-07-01	76.0000	76.0000	76.0000	76.0000	+16.350%	1	18	+44.211%
2025-06-26	65.0000	65.3200	65.0000	65.3200	+3.633%	9	18	+67.789%
2025-06-25	63.0300	63.0300	63.0300	63.0300	-2.626%	2	21	+73.885%
2025-06-24	64.7300	64.7300	64.7300	64.7300	-7.264%	1	19	+69.319%
2025-06-17	70.3800	70.3800	69.8000	69.8000	-1.690%	2	19	+57.020%
2025-06-16	73.0000	73.5000	71.0000	71.0000	-6.579%	4	20	+54.366%
2025-06-13	78.3500	78.3500	76.0000	76.0000	-0.602%	4	17	+44.211%
2025-06-12	71.8500	76.4600	71.8500	76.4600	+11.005%	2	15	+43.343%
2025-06-10	68.8800	68.8800	68.8800	68.8800	-0.462%	2	14	+59.117%
2025-06-09	68.0300	69.2000	68.0300	69.2000	+1.273%	4	12	+58.382%
2025-06-05	68.3300	68.3300	68.3300	68.3300	-0.175%	1	11	+60.398%
2025-06-04	68.4500	68.4500	68.4500	68.4500	-11.162%	1	10	+60.117%
2025-06-02	77.0500	77.0500	77.0500	77.0500	+5.707%	2	10	+42.245%
2025-05-30	73.1000	73.1000	72.8900	72.8900	+6.955%	6	8	+50.364%
2025-05-29	69.1000	69.1500	67.9500	68.1500	+1.098%	6	6	+60.822%
2025-05-27	68.0000	68.0000	67.4100	67.4100	0.000%	3	1	+62.587%