Dark

UNH20271217C370
UNH Dec 17 2027 370.00 Call (UNH271217C00370000)
option OPRA

EOD

Sep 24, 2026

62.30+4.723%(+2.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	59.5000	62.3000	59.5000	62.3000	+4.723%	2	276	0.000%
2026-09-23	58.1800	59.7500	58.1800	59.4900	-3.660%	5	274	+4.723%
2026-09-22	61.7500	61.7500	61.7500	61.7500	-1.781%	1	269	+0.891%
2026-09-18	62.8700	62.8700	62.8700	62.8700	-1.519%	4	269	-0.907%
2026-09-15	64.5400	64.5400	63.6300	63.8400	-5.799%	12	269	-2.412%
2026-09-14	67.7700	67.7700	67.7700	67.7700	+6.389%	1	259	-8.071%
2026-09-11	63.7000	63.7000	63.7000	63.7000	-14.953%	3	258	-2.198%
2026-09-04	74.9000	74.9000	74.9000	74.9000	-2.168%	1	259	-16.822%
2026-09-03	76.5600	76.5600	76.5600	76.5600	+1.673%	6	259	-18.626%
2026-09-01	75.3000	75.3000	75.3000	75.3000	+1.551%	3	264	-17.264%
2026-08-28	74.1500	74.1500	74.1500	74.1500	+0.203%	1	264	-15.981%
2026-08-19	73.6000	74.0000	73.6000	74.0000	-15.573%	3	264	-15.811%
2026-08-07	87.6500	87.6500	87.6500	87.6500	+0.286%	1	265	-28.922%
2026-08-04	87.0000	87.4000	87.0000	87.4000	-16.817%	2	264	-28.719%
2026-07-28	105.0700	105.0700	105.0700	105.0700	+8.342%	1	265	-40.706%
2026-07-24	96.9800	96.9800	96.9800	96.9800	-11.684%	1	265	-35.760%
2026-07-21	108.9000	109.8100	108.9000	109.8100	+8.454%	4	266	-43.266%
2026-07-20	101.2500	101.2500	101.2500	101.2500	-2.784%	1	265	-38.469%
2026-07-16	106.4500	106.4500	104.1500	104.1500	+7.637%	2	266	-40.182%
2026-07-15	95.0000	96.7600	95.0000	96.7600	-7.033%	3	266	-35.614%
2026-07-07	104.0800	104.0800	104.0800	104.0800	+3.203%	3	267	-40.142%
2026-07-02	104.7700	104.7700	100.8500	100.8500	+3.862%	2	269	-38.225%
2026-06-30	97.1000	97.1000	97.1000	97.1000	-1.919%	3	269	-35.839%
2026-06-29	99.0000	99.0000	99.0000	99.0000	-6.054%	1	266	-37.071%
2026-06-26	104.2500	105.3800	104.2500	105.3800	+7.301%	5	266	-40.881%
2026-06-25	97.0000	98.2100	96.9400	98.2100	+8.760%	11	266	-36.565%
2026-06-24	90.3000	90.3000	90.3000	90.3000	-2.903%	8	260	-31.008%
2026-06-15	93.0000	93.0000	93.0000	93.0000	+5.085%	1	260	-33.011%
2026-06-11	90.1400	91.3300	88.5000	88.5000	-3.700%	7	260	-29.605%
2026-06-10	92.0000	92.1500	91.9000	91.9000	-3.568%	12	260	-32.209%
2026-06-09	95.3000	95.3000	95.3000	95.3000	+2.694%	1	258	-34.627%
2026-06-08	89.0000	92.8000	89.0000	92.8000	+6.765%	4	258	-32.866%
2026-06-05	86.9200	86.9200	86.9200	86.9200	+2.259%	1	259	-28.325%
2026-06-04	83.0500	85.0000	83.0500	85.0000	+17.403%	31	258	-26.706%
2026-05-29	72.4000	72.4000	72.4000	72.4000	-2.096%	1	229	-13.950%
2026-05-28	73.9500	73.9500	73.9500	73.9500	+1.580%	1	230	-15.754%
2026-05-27	72.8000	72.8000	72.8000	72.8000	+3.881%	1	229	-14.423%
2026-05-26	70.0800	70.0800	70.0800	70.0800	-8.631%	1	228	-11.102%
2026-05-21	76.7000	76.7000	76.7000	76.7000	-6.120%	1	229	-18.774%
2026-05-19	81.7000	81.7000	81.7000	81.7000	+3.891%	1	229	-23.745%
2026-05-18	76.6700	78.6400	76.6700	78.6400	-1.994%	3	228	-20.778%
2026-05-15	80.2400	80.2400	80.2400	80.2400	-4.374%	1	228	-22.358%
2026-05-14	83.9100	83.9100	83.9100	83.9100	-2.146%	3	227	-25.754%
2026-05-13	88.5000	88.5000	85.7500	85.7500	+5.344%	7	230	-27.347%
2026-05-12	76.5100	83.2000	73.7000	81.4000	+14.326%	21	230	-23.464%
2026-05-11	68.3000	71.6000	68.2400	71.2000	+2.299%	38	230	-12.500%
2026-05-08	66.2400	69.6000	66.2100	69.6000	+10.476%	39	207	-10.489%
2026-05-06	63.0000	63.0000	63.0000	63.0000	+1.728%	1	203	-1.111%
2026-05-05	61.9300	61.9300	61.9300	61.9300	-3.984%	3	202	+0.597%
2026-05-01	63.0000	64.5000	63.0000	64.5000	+0.939%	4	198	-3.411%
2026-04-30	63.9000	63.9000	63.9000	63.9000	-5.193%	4	198	-2.504%
2026-04-29	67.4000	67.4000	67.4000	67.4000	+5.165%	1	195	-7.567%
2026-04-28	58.0000	65.0000	58.0000	64.0900	+14.754%	16	195	-2.793%
2026-04-24	55.8600	55.8600	55.8500	55.8500	-1.063%	2	197	+11.549%
2026-04-23	56.4500	56.4500	56.4500	56.4500	+2.394%	1	196	+10.363%
2026-04-22	55.5200	55.8500	55.1300	55.1300	-1.712%	13	196	+13.006%
2026-04-21	55.0000	56.9300	52.9000	56.0900	+44.153%	24	197	+11.071%
2026-04-20	38.9100	38.9100	38.9100	38.9100	-6.691%	3	186	+60.113%
2026-04-17	41.7000	41.7000	41.7000	41.7000	+7.613%	1	183	+49.400%
2026-04-16	38.7500	38.7500	38.7500	38.7500	+3.333%	1	182	+60.774%
2026-04-15	38.4000	38.4000	37.5000	37.5000	-3.846%	5	183	+66.133%
2026-04-14	38.5600	39.0000	38.5600	39.0000	+16.557%	31	184	+59.744%
2026-04-09	33.4600	33.4600	33.4600	33.4600	-10.391%	1	154	+86.192%
2026-04-08	37.3400	37.3400	37.3400	37.3400	+1.247%	3	155	+66.845%
2026-04-07	38.0400	38.0400	36.8800	36.8800	+34.109%	5	155	+68.926%
2026-04-06	27.5000	27.9000	27.5000	27.5000	+34.146%	57	156	+126.545%
2026-03-30	20.5000	20.5000	20.5000	20.5000	0.000%	1	184	+203.902%
2026-03-27	21.6000	21.6000	20.0600	20.5000	-14.583%	9	184	+203.902%
2026-03-26	25.0000	25.0000	24.0000	24.0000	-0.621%	2	182	+159.583%
2026-03-25	24.1200	24.1500	24.1200	24.1500	-3.012%	2	180	+157.971%
2026-03-24	24.8800	24.9000	24.8800	24.9000	-7.778%	4	181	+150.201%
2026-03-20	26.9000	27.0000	26.9000	27.0000	-9.669%	2	182	+130.741%
2026-03-17	29.9500	29.9500	29.8900	29.8900	+3.247%	2	181	+108.431%
2026-03-13	29.0200	29.0200	28.9500	28.9500	-8.270%	2	181	+115.199%
2026-03-05	31.5600	31.5600	31.5600	31.5600	-1.743%	1	181	+97.402%
2026-03-03	32.1200	32.1200	32.1200	32.1200	-2.990%	1	182	+93.960%
2026-03-02	33.1100	33.1100	33.1100	33.1100	+14.172%	1	182	+88.161%
2026-02-26	29.0000	29.0000	29.0000	29.0000	-1.361%	2	182	+114.828%
2026-02-25	28.4200	29.4000	28.4200	29.4000	+9.091%	3	184	+111.905%
2026-02-24	26.4500	26.9500	26.4500	26.9500	-16.122%	2	184	+131.169%
2026-02-20	32.7000	32.7000	32.1300	32.1300	-7.619%	2	183	+93.900%
2026-02-17	34.7800	34.7800	34.7800	34.7800	+18.784%	1	184	+79.126%
2026-02-06	29.2700	29.2800	29.2700	29.2800	+2.881%	2	184	+112.773%
2026-02-04	29.8800	29.8800	28.4600	28.4600	-7.447%	2	184	+118.904%
2026-02-03	31.5000	33.5500	30.4700	30.7500	-3.906%	4	185	+102.602%
2026-01-30	32.4500	33.3900	32.0000	32.0000	-0.156%	14	184	+94.688%
2026-01-28	32.0500	32.0500	32.0500	32.0500	-1.080%	5	183	+94.384%
2026-01-27	35.5000	35.5000	31.0000	32.4000	-46.885%	19	186	+92.284%
2026-01-26	61.1000	61.1000	61.0000	61.0000	-5.646%	2	196	+2.131%
2026-01-23	64.6500	64.6500	64.6500	64.6500	+0.108%	1	196	-3.635%
2026-01-22	64.5800	64.5800	64.5800	64.5800	+12.489%	1	197	-3.531%
2026-01-20	57.4100	57.4100	57.4100	57.4100	+0.367%	1	196	+8.518%
2026-01-15	53.3400	57.2000	53.3400	57.2000	-0.608%	4	196	+8.916%
2026-01-14	58.0500	58.0500	57.5500	57.5500	+0.524%	2	197	+8.254%
2026-01-13	57.2500	57.2500	57.2500	57.2500	-2.137%	1	198	+8.821%
2026-01-12	58.5000	58.5000	58.5000	58.5000	-6.415%	1	198	+6.496%
2026-01-09	62.5100	62.5100	62.5100	62.5100	+0.953%	2	198	-0.336%
2026-01-05	61.9200	61.9200	61.9200	61.9200	+4.506%	1	197	+0.614%
2026-01-02	59.2500	59.2500	59.2500	59.2500	+7.298%	1	197	+5.148%
2025-12-26	55.2200	55.2200	55.2200	55.2200	+1.321%	3	197	+12.821%
2025-12-24	54.5000	54.5000	54.5000	54.5000	+0.926%	1	197	+14.312%
2025-12-23	54.0000	54.0000	54.0000	54.0000	-0.644%	1	197	+15.370%
2025-12-22	54.3500	54.3500	54.3500	54.3500	-2.072%	1	197	+14.627%
2025-12-18	55.5000	55.5000	55.5000	55.5000	-4.639%	1	197	+12.252%
2025-12-17	58.2000	58.2000	58.2000	58.2000	-8.057%	1	196	+7.045%
2025-12-16	63.3000	63.3000	63.3000	63.3000	+4.628%	1	195	-1.580%
2025-12-11	60.5000	60.5000	60.5000	60.5000	+11.480%	1	195	+2.975%
2025-12-09	54.4500	54.4500	53.9100	54.2700	-3.606%	32	196	+14.796%
2025-12-08	56.3000	56.3000	56.3000	56.3000	-9.194%	10	196	+10.657%
2025-12-03	62.0000	62.0000	62.0000	62.0000	+12.933%	1	200	+0.484%
2025-12-02	54.9000	54.9000	54.9000	54.9000	-5.426%	1	199	+13.479%
2025-11-26	58.0500	58.0500	58.0500	58.0500	+15.087%	2	200	+7.321%
2025-11-21	50.4400	50.4400	50.4400	50.4400	-0.415%	1	200	+23.513%
2025-11-20	50.6500	50.6500	50.6500	50.6500	+2.117%	2	199	+23.001%
2025-11-19	49.6000	49.6000	49.6000	49.6000	-3.125%	1	199	+25.605%
2025-11-18	50.5500	51.4000	50.5500	51.2000	-8.897%	3	200	+21.680%
2025-11-14	56.4500	56.4500	56.2000	56.2000	-8.394%	2	201	+10.854%
2025-11-13	63.2500	63.2500	61.3500	61.3500	-6.336%	9	201	+1.548%
2025-11-12	66.6000	66.6000	65.5000	65.5000	+14.410%	2	204	-4.885%
2025-11-11	54.4500	57.2500	54.4500	57.2500	+4.547%	5	205	+8.821%
2025-11-07	54.2400	54.9300	53.0600	54.7600	-10.901%	6	205	+13.769%
2025-11-06	61.5000	61.5000	61.4600	61.4600	+4.346%	2	205	+1.367%
2025-11-05	58.9000	58.9000	58.9000	58.9000	-0.169%	1	206	+5.772%
2025-11-03	57.0000	59.3500	57.0000	59.0000	-8.669%	7	208	+5.593%
2025-10-31	66.2500	66.2500	64.6000	64.6000	-4.720%	3	208	-3.560%
2025-10-30	67.8000	67.8000	67.8000	67.8000	-6.224%	1	210	-8.112%
2025-10-29	74.5000	74.5000	71.6500	72.3000	-9.455%	6	210	-13.831%
2025-10-28	78.4800	79.8500	75.0600	79.8500	+2.372%	22	213	-21.979%
2025-10-27	77.0200	78.7100	76.7800	78.0000	+4.000%	7	202	-20.128%
2025-10-24	75.0000	75.0000	75.0000	75.0000	+0.053%	7	202	-16.933%
2025-10-23	74.6100	74.9600	74.6100	74.9600	-7.147%	2	209	-16.889%
2025-10-21	76.8400	80.7300	76.8400	80.7300	-3.606%	6	208	-22.829%
2025-10-20	78.1000	83.7500	78.1000	83.7500	+13.406%	2	208	-25.612%
2025-10-17	75.0000	75.0000	73.8500	73.8500	-1.860%	4	209	-15.640%
2025-10-16	77.2200	77.2200	75.2500	75.2500	+1.689%	7	209	-17.209%
2025-10-14	72.9000	74.0000	72.4000	74.0000	+3.497%	12	210	-15.811%
2025-10-13	71.5000	71.5000	71.5000	71.5000	-2.015%	1	220	-12.867%
2025-10-10	77.5000	77.5000	71.0600	72.9700	-9.891%	21	221	-14.622%
2025-10-09	84.4500	84.4500	80.9800	80.9800	-0.025%	3	211	-23.067%
2025-10-08	78.2400	82.5000	78.0000	81.0000	+6.439%	10	211	-23.086%
2025-10-07	73.2900	76.1000	73.2900	76.1000	+3.089%	2	210	-18.134%
2025-10-06	74.7800	74.8500	73.8200	73.8200	-1.691%	7	210	-15.606%
2025-10-03	73.9000	78.8500	72.5000	75.0900	+13.515%	11	207	-17.033%
2025-10-01	64.9400	66.1500	64.9400	66.1500	+1.691%	3	203	-5.820%
2025-09-30	65.0500	65.0500	65.0500	65.0500	+2.441%	1	202	-4.228%
2025-09-26	63.5000	63.5000	63.5000	63.5000	-6.411%	2	202	-1.890%
2025-09-24	68.0500	68.0500	67.8500	67.8500	-1.667%	2	202	-8.180%
2025-09-23	70.4000	70.4000	69.0000	69.0000	+9.246%	3	203	-9.710%
2025-09-22	61.4200	63.1600	61.4200	63.1600	+1.871%	2	202	-1.362%
2025-09-18	62.0000	62.0000	62.0000	62.0000	-0.879%	1	202	+0.484%
2025-09-17	62.5500	62.5500	62.5500	62.5500	-2.296%	2	201	-0.400%
2025-09-16	64.0200	64.0200	64.0200	64.0200	-5.853%	1	203	-2.687%
2025-09-15	68.0000	68.0000	66.5900	68.0000	-1.077%	16	204	-8.382%
2025-09-12	71.1900	73.9500	68.7400	68.7400	-2.676%	17	202	-9.369%
2025-09-11	72.0000	73.7500	69.9000	70.6300	+7.373%	32	202	-11.794%
2025-09-10	65.1200	65.7800	62.2800	65.7800	-1.601%	13	199	-5.290%
2025-09-09	56.7500	68.1600	56.0900	66.8500	+28.805%	40	199	-6.806%
2025-09-08	50.7500	51.9000	50.7500	51.9000	+4.427%	5	194	+20.039%
2025-09-05	48.8500	49.7000	48.8500	49.7000	+5.745%	3	196	+25.352%
2025-09-04	47.0000	47.0000	47.0000	47.0000	+1.622%	1	196	+32.553%
2025-09-03	45.9400	46.4500	45.9400	46.2500	-2.632%	5	195	+34.703%
2025-09-02	47.5000	47.5000	47.5000	47.5000	+0.063%	1	191	+31.158%
2025-08-29	46.6500	47.4700	45.7300	47.4700	+5.960%	5	190	+31.241%
2025-08-28	46.3500	46.3500	44.7800	44.8000	-5.085%	5	190	+39.063%
2025-08-27	46.4000	47.2000	46.4000	47.2000	+5.735%	3	186	+31.992%
2025-08-26	44.6400	44.6400	44.6400	44.6400	-6.513%	2	187	+39.561%
2025-08-25	48.9500	48.9500	47.7500	47.7500	-1.098%	2	185	+30.471%
2025-08-22	49.7000	49.7000	48.2800	48.2800	-1.870%	26	184	+29.039%
2025-08-21	49.1000	49.2000	49.1000	49.2000	+9.969%	2	177	+26.626%
2025-08-20	44.7400	44.7400	44.7400	44.7400	-4.809%	1	176	+39.249%
2025-08-19	50.0000	50.0000	47.0000	47.0000	-11.237%	10	176	+32.553%
2025-08-18	54.2000	57.2000	52.9500	52.9500	+0.665%	7	174	+17.658%
2025-08-15	50.8000	53.2000	48.0000	52.6000	+36.694%	29	174	+18.441%
2025-08-14	37.9000	38.4800	37.3400	38.4800	+1.263%	10	155	+61.902%
2025-08-13	38.0000	38.0000	38.0000	38.0000	+15.642%	1	152	+63.947%
2025-08-12	33.5000	34.4500	32.8600	32.8600	+6.000%	7	152	+89.592%
2025-08-11	31.1500	31.1500	31.0000	31.0000	+3.161%	2	149	+100.968%
2025-08-08	30.0000	30.0500	30.0000	30.0500	+10.275%	2	148	+107.321%
2025-08-07	27.4100	27.5000	27.0500	27.2500	-5.052%	4	147	+128.624%
2025-08-06	28.2600	28.7000	27.0000	28.7000	-1.034%	7	146	+117.073%
2025-08-05	29.4600	29.4600	28.7000	29.0000	+13.237%	20	144	+114.828%
2025-08-04	24.1600	25.6100	24.1600	25.6100	+10.151%	7	127	+143.264%
2025-08-01	24.5000	24.7500	23.2000	23.2500	-20.431%	20	123	+167.957%
2025-07-31	29.0000	29.2200	27.8500	29.2200	-6.496%	6	115	+113.210%
2025-07-30	34.4500	34.4500	30.0000	31.2500	-2.344%	15	114	+99.360%
2025-07-29	36.1100	36.1100	32.0000	32.0000	-27.765%	34	116	+94.688%
2025-07-28	43.4500	44.3000	43.4500	44.3000	-0.449%	7	102	+40.632%
2025-07-25	45.0000	45.0000	44.4000	44.5000	-1.374%	13	96	+40.000%
2025-07-24	44.8000	45.1200	44.7500	45.1200	-2.506%	55	89	+38.076%
2025-07-23	44.4900	46.2800	44.4900	46.2800	+6.636%	12	39	+34.615%
2025-07-22	43.7500	43.7500	43.4000	43.4000	0.000%	21	38	+43.548%
2025-07-21	42.8500	43.9500	42.8500	43.4000	-4.300%	20	19	+43.548%
2025-07-17	45.3500	45.3500	45.3500	45.3500	-5.619%	1	11	+37.376%
2025-07-15	47.7500	48.1500	47.7500	48.0500	-3.746%	9	11	+29.657%
2025-07-10	49.0000	49.9200	49.0000	49.9200	-4.842%	2	7	+24.800%
2025-07-08	52.4500	52.4600	52.4500	52.4600	-18.031%	2	7	+18.757%
2025-07-02	64.0000	64.0000	64.0000	64.0000	+0.629%	1	5	-2.656%
2025-07-01	63.6000	63.6000	63.6000	63.6000	+10.378%	1	4	-2.044%
2025-06-27	57.6200	57.6200	57.6200	57.6200	+6.212%	1	5	+8.122%
2025-06-25	54.2500	54.2500	54.2500	54.2500	-6.466%	1	4	+14.839%
2025-06-20	58.0000	58.0000	58.0000	58.0000	-5.691%	2	5	+7.414%
2025-06-18	61.6500	61.6500	61.5000	61.5000	0.000%	2	4	+1.301%
2025-06-16	61.5000	61.5000	61.5000	61.5000	+5.489%	1	4	+1.301%
2025-06-06	58.3000	58.3000	58.3000	58.3000	+6.640%	2	3	+6.861%
2025-06-05	54.6700	54.6700	54.6700	54.6700	-8.731%	1	2	+13.956%
2025-05-27	59.9000	59.9000	59.9000	59.9000	0.000%	1	1	+4.007%