Dark

UNH20271217C360
UNH Dec 17 2027 360.00 Call (UNH271217C00360000)
option OPRA

EOD

Sep 23, 2026

63.66-7.242%(-4.97)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	61.9300	63.6600	61.9300	63.6600	-7.242%	10	604	0.000%
2026-09-21	68.5500	68.6300	67.0000	68.6300	+0.161%	4	604	-7.242%
2026-09-15	68.2500	68.5200	68.2500	68.5200	-5.827%	5	603	-7.093%
2026-09-14	72.7600	72.7600	72.7600	72.7600	-3.820%	1	606	-12.507%
2026-09-09	73.1000	75.6500	73.1000	75.6500	-13.493%	2	606	-15.849%
2026-09-08	87.4500	87.4500	87.4500	87.4500	+6.000%	2	606	-27.204%
2026-08-25	82.4500	82.5000	82.4500	82.5000	+0.610%	2	604	-22.836%
2026-08-24	82.0000	82.0000	82.0000	82.0000	+6.771%	1	604	-22.366%
2026-08-21	76.8000	76.8000	76.8000	76.8000	+2.318%	1	605	-17.109%
2026-08-20	75.7800	75.7800	75.0600	75.0600	-7.276%	2	605	-15.188%
2026-08-18	80.9500	80.9500	80.9500	80.9500	-0.210%	6	605	-21.359%
2026-08-17	81.1200	81.1200	81.1200	81.1200	-5.674%	4	605	-21.524%
2026-08-14	85.8900	86.8400	85.8900	86.0000	-3.695%	5	604	-25.977%
2026-08-12	89.3000	89.3000	89.3000	89.3000	+2.057%	1	609	-28.712%
2026-08-11	87.5500	87.5500	87.5000	87.5000	-7.535%	20	610	-27.246%
2026-08-04	92.4500	94.7100	92.4500	94.6300	-4.462%	5	630	-32.727%
2026-08-03	97.2100	99.0500	97.1700	99.0500	-2.221%	18	632	-35.729%
2026-07-30	101.0000	101.3000	101.0000	101.3000	-9.205%	11	629	-37.157%
2026-07-28	111.5700	111.5700	111.5700	111.5700	+9.339%	1	635	-42.942%
2026-07-27	102.0400	102.0400	102.0400	102.0400	-0.313%	1	636	-37.613%
2026-07-24	102.3600	102.3600	102.3600	102.3600	-10.743%	1	636	-37.808%
2026-07-22	114.6800	114.6800	114.6800	114.6800	+5.842%	47	637	-44.489%
2026-07-20	108.3500	108.3500	108.3500	108.3500	+0.426%	1	684	-41.246%
2026-07-16	130.4300	132.0000	107.8900	107.8900	-1.784%	9	685	-40.995%
2026-07-14	113.0500	113.0500	109.8500	109.8500	-1.612%	49	687	-42.048%
2026-07-10	109.7300	111.6500	109.7300	111.6500	+0.135%	8	641	-42.983%
2026-07-08	111.5000	111.5000	111.5000	111.5000	+9.314%	2	637	-42.906%
2026-07-06	105.9600	105.9600	102.0000	102.0000	-4.806%	10	639	-37.588%
2026-07-02	107.5700	107.5700	107.1500	107.1500	-3.668%	5	654	-40.588%
2026-07-01	109.0000	111.2300	109.0000	111.2300	+9.231%	21	654	-42.767%
2026-06-30	101.8300	101.8300	101.8300	101.8300	-3.943%	10	653	-37.484%
2026-06-29	106.7800	107.6000	105.3000	106.0100	-3.187%	32	643	-39.949%
2026-06-26	105.7500	110.2500	105.7500	109.5000	+6.208%	13	613	-41.863%
2026-06-25	101.6900	103.1000	101.6900	103.1000	+9.681%	6	607	-38.254%
2026-06-24	94.0000	94.0000	94.0000	94.0000	-3.550%	1	603	-32.277%
2026-06-23	97.4600	97.4600	97.4600	97.4600	+0.568%	1	603	-34.681%
2026-06-16	96.9100	96.9100	96.9100	96.9100	-3.811%	1	603	-34.310%
2026-06-15	99.0000	101.4500	97.8200	100.7500	+4.134%	5	602	-36.814%
2026-06-11	96.7500	96.7500	96.7500	96.7500	+1.309%	40	602	-34.202%
2026-06-10	102.3300	102.3300	94.9100	95.5000	+0.526%	174	594	-33.340%
2026-06-08	95.0000	95.0000	95.0000	95.0000	+3.520%	1	499	-32.989%
2026-06-05	93.0000	93.0000	91.7700	91.7700	+1.180%	2	499	-30.631%
2026-06-04	90.7000	90.7000	90.7000	90.7000	+12.447%	1	500	-29.813%
2026-06-03	80.3800	80.6600	80.3800	80.6600	+5.923%	2	501	-21.076%
2026-06-01	75.0000	78.5000	75.0000	76.1500	-4.550%	3	500	-16.402%
2026-05-28	82.0000	82.0000	79.7800	79.7800	+2.479%	2	501	-20.206%
2026-05-27	79.3500	79.3500	77.8500	77.8500	+3.897%	5	501	-18.227%
2026-05-26	74.9300	74.9300	74.9300	74.9300	-9.176%	1	504	-15.041%
2026-05-22	82.5000	82.5000	82.5000	82.5000	-6.293%	1	504	-22.836%
2026-05-19	88.0400	88.0400	88.0400	88.0400	+2.790%	1	503	-27.692%
2026-05-15	85.6500	85.6500	85.6500	85.6500	-6.034%	1	503	-25.674%
2026-05-14	90.6000	91.4000	90.6000	91.1500	-0.055%	8	501	-30.159%
2026-05-13	87.8800	93.3200	87.8800	91.2000	+2.993%	10	494	-30.197%
2026-05-12	80.3000	88.5500	80.3000	88.5500	+15.000%	10	494	-28.108%
2026-05-11	77.0000	77.0000	77.0000	77.0000	+6.870%	6	494	-17.325%
2026-05-08	71.0000	72.0500	71.0000	72.0500	+6.425%	2	496	-11.645%
2026-05-06	66.9800	67.7000	66.9800	67.7000	+1.469%	2	495	-5.968%
2026-05-04	66.7200	66.7200	66.7200	66.7200	-4.440%	1	493	-4.586%
2026-04-30	68.6700	69.8200	68.6700	69.8200	+1.276%	2	493	-8.823%
2026-04-29	69.0900	69.0900	68.9400	68.9400	+1.293%	3	493	-7.659%
2026-04-28	66.4700	69.0000	66.4700	68.0600	+20.439%	17	493	-6.465%
2026-04-24	61.4500	61.4500	56.5100	56.5100	-5.722%	14	482	+12.653%
2026-04-22	62.0300	62.0300	59.7900	59.9400	+5.733%	33	481	+6.206%
2026-04-21	59.5900	59.5900	56.6900	56.6900	+25.365%	3	477	+12.295%
2026-04-17	45.0000	45.9000	45.0000	45.2200	+13.847%	26	477	+40.778%
2026-04-15	40.5500	40.5500	39.7200	39.7200	-3.122%	3	477	+60.272%
2026-04-14	42.8400	43.5000	41.0000	41.0000	+3.797%	19	478	+55.268%
2026-04-13	39.5000	39.5000	39.5000	39.5000	+6.383%	1	476	+61.165%
2026-04-08	37.1300	37.1300	37.1300	37.1300	-9.659%	1	476	+71.452%
2026-04-07	37.9000	41.1000	37.9000	41.1000	+38.898%	2	475	+54.891%
2026-04-06	29.5200	29.5900	29.5200	29.5900	+18.124%	2	474	+115.140%
2026-03-31	25.0100	25.0500	25.0100	25.0500	+8.536%	4	473	+154.132%
2026-03-30	22.9900	23.0800	22.9900	23.0800	+3.591%	2	473	+175.823%
2026-03-27	23.2900	23.2900	22.2800	22.2800	-15.446%	2	474	+185.727%
2026-03-23	26.3500	26.3500	26.3500	26.3500	-18.168%	1	474	+141.594%
2026-03-11	32.4000	32.4000	32.2000	32.2000	+1.099%	26	473	+97.702%
2026-03-10	30.9700	32.2500	30.9700	31.8500	-5.152%	3	487	+99.874%
2026-03-05	33.6000	33.6000	33.5800	33.5800	-4.002%	2	485	+89.577%
2026-03-03	34.9900	34.9900	34.9800	34.9800	+11.757%	2	487	+81.990%
2026-02-25	31.3000	31.3000	31.3000	31.3000	-7.941%	20	467	+103.387%
2026-02-19	35.4500	35.4500	34.0000	34.0000	-3.272%	2	467	+87.235%
2026-02-18	34.9000	35.1500	34.9000	35.1500	-3.034%	2	466	+81.110%
2026-02-17	36.2500	36.2500	36.2500	36.2500	+1.541%	8	466	+75.614%
2026-02-13	35.7000	35.7000	35.7000	35.7000	+18.212%	1	459	+78.319%
2026-02-06	30.2000	30.2000	30.2000	30.2000	+4.138%	1	459	+110.795%
2026-02-05	29.0000	29.0000	29.0000	29.0000	-10.906%	1	458	+119.517%
2026-02-03	35.8500	35.8500	32.5500	32.5500	-5.350%	9	459	+95.576%
2026-01-30	37.4500	37.4500	34.3900	34.3900	-11.639%	5	460	+85.112%
2026-01-28	34.5500	38.9200	34.5500	38.9200	+13.140%	15	463	+63.566%
2026-01-27	33.4400	35.2900	32.0500	34.4000	-47.989%	146	465	+85.058%
2026-01-26	64.9500	67.0000	64.9000	66.1400	-5.851%	12	363	-3.750%
2026-01-23	68.8100	71.5000	68.8100	70.2500	+14.806%	32	359	-9.381%
2026-01-20	61.1900	61.1900	61.1900	61.1900	+6.049%	1	367	+4.037%
2026-01-16	59.1500	59.8000	57.7000	57.7000	-3.025%	13	354	+10.329%
2026-01-14	59.5000	59.5000	59.5000	59.5000	-11.128%	2	354	+6.992%
2026-01-07	66.9500	66.9500	66.9500	66.9500	-2.971%	1	356	-4.914%
2026-01-06	69.0100	69.0100	69.0000	69.0000	+4.545%	4	357	-7.739%
2026-01-05	61.5000	66.0000	61.5000	66.0000	+4.596%	5	359	-3.545%
2026-01-02	63.1000	63.1000	63.1000	63.1000	+4.384%	2	359	+0.887%
2025-12-30	59.5000	60.4500	58.6300	60.4500	+2.458%	6	357	+5.310%
2025-12-26	58.5500	59.0000	58.5000	59.0000	+11.954%	11	358	+7.898%
2025-12-24	52.7000	52.7000	52.7000	52.7000	-10.405%	1	370	+20.797%
2025-12-18	58.7300	58.8200	58.7300	58.8200	-12.626%	11	370	+8.228%
2025-12-15	62.0000	67.3200	62.0000	67.3200	+2.622%	5	381	-5.437%
2025-12-12	68.5000	68.5000	65.6000	65.6000	+12.715%	3	385	-2.957%
2025-12-10	58.2000	58.2000	58.2000	58.2000	+1.305%	1	385	+9.381%
2025-12-09	57.4500	57.4500	57.4500	57.4500	-2.379%	1	385	+10.809%
2025-12-08	59.2200	59.2200	58.6300	58.8500	-4.309%	19	385	+8.173%
2025-12-04	61.5000	61.5000	61.5000	61.5000	+5.525%	1	381	+3.512%
2025-12-01	58.2800	58.2800	58.2800	58.2800	-4.849%	1	380	+9.231%
2025-11-28	61.2500	61.2500	61.2500	61.2500	+4.202%	21	381	+3.935%
2025-11-25	58.9900	58.9900	58.7800	58.7800	+5.039%	2	376	+8.302%
2025-11-24	55.9600	55.9600	55.9600	55.9600	+0.107%	1	376	+13.760%
2025-11-21	55.9900	55.9900	55.9000	55.9000	+2.475%	4	375	+13.882%
2025-11-18	53.4800	55.0000	52.1000	54.5500	-8.057%	37	375	+16.700%
2025-11-14	60.2500	60.2500	59.0000	59.3300	-9.420%	5	371	+7.298%
2025-11-13	67.0000	67.0000	65.0000	65.5000	-5.891%	11	372	-2.809%
2025-11-12	69.8000	69.8000	69.6000	69.6000	+13.171%	4	377	-8.534%
2025-11-11	59.9400	61.6000	59.9400	61.5000	+6.034%	3	377	+3.512%
2025-11-10	61.0000	61.0000	58.0000	58.0000	-3.333%	3	376	+9.759%
2025-11-07	57.2800	60.0000	57.2800	60.0000	-4.015%	8	375	+6.100%
2025-11-06	62.5100	62.5100	62.5100	62.5100	-0.351%	1	374	+1.840%
2025-11-05	62.3400	63.3500	61.6200	62.7300	-6.373%	16	374	+1.483%
2025-11-04	65.0000	67.0000	65.0000	67.0000	+3.957%	6	364	-4.985%
2025-11-03	64.0000	64.7500	62.3000	64.4500	-3.949%	16	362	-1.226%
2025-10-31	71.2000	71.2000	67.1000	67.1000	-4.958%	7	362	-5.127%
2025-10-30	70.4300	70.6000	70.4300	70.6000	-9.079%	4	368	-9.830%
2025-10-29	78.1500	79.8000	77.1200	77.6500	-10.148%	11	368	-18.017%
2025-10-28	81.0000	86.4200	80.1000	86.4200	+7.088%	10	366	-26.336%
2025-10-27	79.0500	81.6400	79.0500	80.7000	+1.933%	10	365	-21.115%
2025-10-23	79.3000	79.3000	79.1700	79.1700	-1.762%	2	365	-19.591%
2025-10-22	80.6000	80.6000	78.0000	80.5900	-4.740%	5	363	-21.008%
2025-10-21	84.6000	84.6000	84.6000	84.6000	+1.561%	2	365	-24.752%
2025-10-20	81.7500	83.5000	81.7500	83.3000	+9.074%	5	365	-23.577%
2025-10-17	77.7000	77.7000	76.3700	76.3700	-3.084%	6	365	-16.643%
2025-10-16	80.4000	80.4000	78.8000	78.8000	-2.716%	4	371	-19.213%
2025-10-15	82.0000	82.5500	81.0000	81.0000	+5.099%	4	371	-21.407%
2025-10-13	77.0700	77.0700	77.0700	77.0700	+2.829%	1	369	-17.400%
2025-10-10	80.0000	80.0000	74.5100	74.9500	-9.699%	40	370	-15.063%
2025-10-09	85.5900	85.5900	83.0000	83.0000	-1.659%	3	372	-23.301%
2025-10-08	83.0000	87.2000	83.0000	84.4000	+5.977%	11	371	-24.573%
2025-10-07	79.6400	79.6400	79.6400	79.6400	+2.735%	1	374	-20.065%
2025-10-06	78.9000	79.0000	77.5200	77.5200	-1.248%	14	374	-17.879%
2025-10-03	76.5000	81.6300	75.9000	78.5000	+7.830%	19	369	-18.904%
2025-10-02	70.0000	74.0000	70.0000	72.8000	+5.507%	7	371	-12.555%
2025-10-01	69.0000	69.0000	69.0000	69.0000	-1.499%	1	368	-7.739%
2025-09-30	70.0000	70.5000	70.0000	70.0500	+0.589%	3	369	-9.122%
2025-09-29	68.8100	70.0900	68.8000	69.6400	-1.915%	40	368	-8.587%
2025-09-25	68.2300	71.0000	68.2300	71.0000	-4.351%	2	332	-10.338%
2025-09-24	74.2300	74.2300	74.2300	74.2300	+2.911%	1	333	-14.240%
2025-09-23	72.5100	74.4500	71.5500	72.1300	+7.034%	10	332	-11.743%
2025-09-22	63.7500	67.3900	63.7500	67.3900	+2.604%	6	331	-5.535%
2025-09-19	64.1900	65.6800	64.1900	65.6800	+2.963%	2	332	-3.076%
2025-09-18	63.9400	63.9400	63.7900	63.7900	-2.804%	6	332	-0.204%
2025-09-17	67.0000	67.0000	65.6300	65.6300	-2.045%	15	337	-3.002%
2025-09-16	67.0000	67.0000	67.0000	67.0000	-6.202%	1	337	-4.985%
2025-09-15	72.0000	72.0000	71.0000	71.4300	-2.151%	16	338	-10.878%
2025-09-12	76.8500	78.4200	73.0000	73.0000	-2.013%	44	323	-12.795%
2025-09-11	72.0000	76.5000	70.6500	74.5000	+8.553%	32	283	-14.550%
2025-09-10	67.5000	70.2900	66.0000	68.6300	-2.528%	15	270	-7.242%
2025-09-09	58.8000	71.9900	58.8000	70.4100	+29.788%	40	268	-9.587%
2025-09-08	52.4700	56.1000	52.4700	54.2500	+3.788%	12	261	+17.346%
2025-09-05	52.5000	54.1000	50.5000	52.2700	+4.124%	12	261	+21.791%
2025-09-04	49.4500	50.2000	49.4500	50.2000	+2.658%	8	258	+26.813%
2025-09-03	51.0500	51.0500	48.9000	48.9000	-4.118%	18	258	+30.184%
2025-09-02	51.0000	51.0000	51.0000	51.0000	+4.082%	1	251	+24.824%
2025-08-29	49.0500	49.0500	48.0000	49.0000	0.000%	5	250	+29.918%
2025-08-28	50.1000	50.1000	47.7100	49.0000	-2.000%	30	250	+29.918%
2025-08-27	50.2400	50.7000	50.0000	50.0000	+4.167%	15	252	+27.320%
2025-08-26	48.8100	49.0300	48.0000	48.0000	-6.796%	11	260	+32.625%
2025-08-25	52.0000	52.0000	51.5000	51.5000	-4.630%	11	254	+23.612%
2025-08-22	53.3400	54.8000	53.3400	54.0000	+2.857%	13	249	+17.889%
2025-08-21	52.5000	52.5000	52.5000	52.5000	+6.772%	5	247	+21.257%
2025-08-20	50.0000	50.5000	49.1700	49.1700	-5.895%	18	247	+29.469%
2025-08-19	53.8300	53.8300	49.8500	52.2500	-7.440%	35	236	+21.837%
2025-08-18	55.6000	59.5000	55.6000	56.4500	+6.509%	13	227	+12.772%
2025-08-15	53.0000	56.9900	52.0000	53.0000	+29.331%	86	227	+20.113%
2025-08-14	40.0000	41.9100	40.0000	40.9800	-1.372%	34	237	+55.344%
2025-08-13	40.3600	41.5500	40.3000	41.5500	+13.804%	8	224	+53.213%
2025-08-12	36.5000	36.5100	34.9000	36.5100	+15.758%	5	219	+74.363%
2025-08-08	31.0000	31.5400	30.5000	31.5400	+8.571%	8	220	+101.839%
2025-08-07	29.6000	29.6000	28.9000	29.0500	-2.843%	15	219	+119.139%
2025-08-06	31.1000	31.1000	29.3000	29.9000	-4.928%	35	215	+112.910%
2025-08-05	28.0000	31.5000	28.0000	31.4500	+16.481%	22	210	+102.417%
2025-08-04	25.6300	27.5000	25.6300	27.0000	+3.053%	11	204	+135.778%
2025-08-01	27.2000	27.2500	25.0000	26.2000	-8.070%	50	205	+142.977%
2025-07-31	30.0000	31.3500	28.5000	28.5000	-13.636%	19	171	+123.368%
2025-07-30	33.8200	33.8200	33.0000	33.0000	-3.790%	13	162	+92.909%
2025-07-29	37.3100	39.3900	34.3000	34.3000	-25.758%	43	152	+85.598%
2025-07-28	46.8500	46.8500	45.9500	46.2000	+0.435%	57	138	+37.792%
2025-07-25	46.0000	46.0000	46.0000	46.0000	-1.182%	3	88	+38.391%
2025-07-24	46.5500	46.5500	46.5500	46.5500	-1.959%	1	87	+36.756%
2025-07-23	46.8000	47.4800	46.8000	47.4800	+4.928%	5	86	+34.078%
2025-07-22	46.9800	46.9800	44.7000	45.2500	-1.630%	22	82	+40.685%
2025-07-21	46.0000	46.0000	46.0000	46.0000	-6.122%	1	64	+38.391%
2025-07-17	49.0000	49.0000	49.0000	49.0000	-1.705%	1	64	+29.918%
2025-07-16	49.7000	49.8500	49.7000	49.8500	+4.617%	4	64	+27.703%
2025-07-15	51.0000	51.0500	47.6500	47.6500	-11.018%	62	66	+33.599%
2025-07-14	53.5500	53.5500	53.5500	53.5500	+2.117%	1	14	+18.880%
2025-07-11	52.4400	52.4400	52.4400	52.4400	-1.981%	1	13	+21.396%
2025-07-09	53.6500	53.6500	53.3500	53.5000	-12.079%	4	12	+18.991%
2025-07-03	60.7700	61.7900	60.7700	60.8500	-3.840%	3	13	+4.618%
2025-07-02	67.0000	67.0000	63.2800	63.2800	-9.652%	3	13	+0.601%
2025-07-01	63.0000	70.0400	63.0000	70.0400	+19.116%	6	13	-9.109%
2025-06-25	56.5500	58.8000	56.5500	58.8000	+1.906%	7	9	+8.265%
2025-06-24	58.0500	58.0500	57.7000	57.7000	-0.466%	4	8	+10.329%
2025-06-23	55.0000	57.9700	55.0000	57.9700	-0.292%	2	8	+9.815%
2025-06-20	59.0000	59.0000	58.1400	58.1400	-15.739%	4	7	+9.494%
2025-06-12	69.0000	69.0000	69.0000	69.0000	+12.031%	1	7	-7.739%
2025-06-06	61.5900	61.5900	61.5900	61.5900	-2.129%	2	7	+3.361%
2025-06-03	64.0300	64.0300	62.7000	62.9300	-1.610%	5	6	+1.160%
2025-06-02	68.8000	68.8000	63.9600	63.9600	-0.975%	6	8	-0.469%
2025-05-30	68.1000	68.1000	64.5900	64.5900	+4.161%	6	3	-1.440%
2025-05-28	62.0100	62.0100	62.0100	62.0100	0.000%	1	1	+2.661%