Dark

UNH20271217C380
UNH Dec 17 2027 380.00 Call (UNH271217C00380000)
option OPRA

EOD

Sep 24, 2026

55.50+2.210%(+1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	55.5000	55.5000	55.5000	55.5000	+2.210%	1	519	0.000%
2026-09-23	53.1600	54.5000	53.1600	54.3000	-3.894%	4	518	+2.210%
2026-09-22	56.8000	56.8000	56.5000	56.5000	-3.666%	2	519	-1.770%
2026-09-21	59.2700	59.2700	56.6500	58.6500	+2.018%	14	518	-5.371%
2026-09-18	56.8000	57.9800	56.8000	57.4900	-3.605%	7	512	-3.461%
2026-09-17	59.6400	59.6400	59.6400	59.6400	+2.615%	1	518	-6.942%
2026-09-15	59.1000	59.1000	58.1200	58.1200	-8.140%	2	517	-4.508%
2026-09-14	63.0000	63.2700	63.0000	63.2700	+7.602%	2	516	-12.281%
2026-09-11	62.5000	62.5000	58.2300	58.8000	-11.178%	9	518	-5.612%
2026-09-10	69.2200	69.2200	66.2000	66.2000	+0.684%	6	510	-16.163%
2026-09-09	59.6000	65.7500	59.6000	65.7500	-11.209%	3	508	-15.589%
2026-09-03	74.0500	74.0500	74.0500	74.0500	+11.689%	1	506	-25.051%
2026-08-31	66.3000	66.3000	66.3000	66.3000	-4.632%	1	506	-16.290%
2026-08-28	69.5200	69.5200	69.5200	69.5200	+5.015%	1	507	-20.167%
2026-08-21	66.2000	66.2000	66.2000	66.2000	-5.293%	1	507	-16.163%
2026-08-18	69.9000	69.9000	69.9000	69.9000	+0.503%	1	507	-20.601%
2026-08-17	69.5500	69.5500	69.5500	69.5500	-7.881%	2	507	-20.201%
2026-08-13	75.5000	75.5500	75.5000	75.5000	-5.566%	4	505	-26.490%
2026-08-07	81.1500	81.1500	79.9500	79.9500	-13.995%	2	506	-30.582%
2026-07-24	95.1200	95.1200	92.9600	92.9600	-0.737%	4	506	-40.297%
2026-07-23	93.6500	93.6500	93.6500	93.6500	-6.209%	3	507	-40.737%
2026-07-22	103.5000	103.5000	99.8500	99.8500	+6.280%	6	510	-44.417%
2026-07-20	91.7000	93.9500	91.2000	93.9500	-5.748%	4	511	-40.926%
2026-07-17	94.7500	99.6800	94.7500	99.6800	-0.767%	15	509	-44.322%
2026-07-16	117.5400	118.7000	100.4500	100.4500	+2.469%	27	508	-44.749%
2026-07-10	97.1000	98.0300	97.1000	98.0300	-0.880%	12	508	-43.385%
2026-07-07	97.0100	98.9000	97.0100	98.9000	+0.559%	3	514	-43.883%
2026-07-01	98.3500	98.3500	98.3500	98.3500	+5.867%	3	513	-43.569%
2026-06-29	92.9000	92.9000	92.9000	92.9000	-5.685%	1	510	-40.258%
2026-06-26	96.8000	99.3400	96.3700	98.5000	+14.031%	14	509	-43.655%
2026-06-23	86.3800	86.3800	86.3800	86.3800	+3.735%	1	510	-35.749%
2026-06-18	83.2700	83.2700	83.2700	83.2700	+1.648%	1	523	-33.349%
2026-06-17	81.9200	81.9200	81.9200	81.9200	-8.469%	2	523	-32.251%
2026-06-15	85.2700	89.5000	85.0900	89.5000	+2.497%	10	523	-37.989%
2026-06-11	87.3200	87.3200	87.3200	87.3200	+2.069%	1	523	-36.441%
2026-06-10	87.6000	87.6000	85.5500	85.5500	-1.098%	20	524	-35.126%
2026-06-08	86.5000	86.5000	86.5000	86.5000	+4.217%	1	514	-35.838%
2026-06-05	83.0000	83.0000	83.0000	83.0000	+3.750%	3	515	-33.133%
2026-06-04	75.2400	80.9800	75.2400	80.0000	+15.357%	3	515	-30.625%
2026-06-03	69.3500	69.3500	69.3500	69.3500	+3.942%	1	516	-19.971%
2026-06-02	66.7200	66.7200	66.7200	66.7200	-0.403%	1	516	-16.817%
2026-06-01	66.9900	66.9900	66.9900	66.9900	-6.958%	1	516	-17.152%
2026-05-28	72.0000	72.0000	72.0000	72.0000	+5.156%	1	515	-22.917%
2026-05-27	68.5000	68.5000	68.4700	68.4700	-4.876%	2	514	-18.943%
2026-05-22	69.5000	72.2200	69.5000	71.9800	+1.380%	7	514	-22.895%
2026-05-21	70.3700	71.0000	69.6000	71.0000	-6.579%	3	510	-21.831%
2026-05-19	76.0000	77.2000	75.7100	76.0000	+1.333%	13	510	-26.974%
2026-05-18	72.0000	75.0000	72.0000	75.0000	-1.316%	3	510	-26.000%
2026-05-15	78.6200	78.6500	76.0000	76.0000	-6.289%	42	510	-26.974%
2026-05-14	81.1000	81.1000	81.1000	81.1000	+2.528%	2	518	-31.566%
2026-05-13	80.9500	80.9500	79.1000	79.1000	+1.828%	2	518	-29.836%
2026-05-12	69.1500	77.6800	69.1500	77.6800	+16.200%	12	518	-28.553%
2026-05-11	63.7000	66.9200	63.7000	66.8500	+3.275%	49	518	-16.978%
2026-05-08	61.5000	64.7300	61.0000	64.7300	+11.990%	39	475	-14.259%
2026-05-07	56.5500	57.8000	56.5500	57.8000	+0.035%	41	482	-3.979%
2026-05-06	57.7900	57.7900	57.7800	57.7800	+4.579%	2	442	-3.946%
2026-05-05	56.5000	56.5000	54.9500	55.2500	-7.158%	3	440	+0.452%
2026-05-01	60.0000	60.0000	59.5100	59.5100	+0.762%	10	449	-6.738%
2026-04-29	58.6000	59.1800	58.6000	59.0600	-2.283%	55	449	-6.028%
2026-04-28	56.0000	60.4400	56.0000	60.4400	+17.359%	21	399	-8.173%
2026-04-27	51.5000	51.5000	51.5000	51.5000	-0.541%	1	388	+7.767%
2026-04-24	54.1500	54.1500	51.7800	51.7800	-2.761%	2	388	+7.184%
2026-04-23	53.2500	53.2500	53.2500	53.2500	+0.472%	1	387	+4.225%
2026-04-22	52.5000	53.0000	52.5000	53.0000	+9.459%	3	386	+4.717%
2026-04-21	52.1200	52.1200	48.4000	48.4200	+27.087%	30	360	+14.622%
2026-04-20	38.1000	38.1000	38.1000	38.1000	-1.550%	2	360	+45.669%
2026-04-17	38.7000	38.7000	38.7000	38.7000	+6.612%	2	360	+43.411%
2026-04-16	36.3000	36.3000	36.3000	36.3000	+3.714%	2	358	+52.893%
2026-04-14	35.0000	35.0000	35.0000	35.0000	+6.707%	1	360	+58.571%
2026-04-07	35.0500	35.0500	32.8000	32.8000	+31.043%	3	360	+69.207%
2026-04-06	25.0000	25.0300	24.8900	25.0300	+5.168%	7	361	+121.734%
2026-04-02	23.8000	23.8000	23.8000	23.8000	+3.568%	1	366	+133.193%
2026-04-01	22.9000	22.9800	22.9000	22.9800	+6.143%	2	366	+141.514%
2026-03-31	21.6500	21.6500	21.6500	21.6500	+14.067%	1	367	+156.351%
2026-03-30	18.9800	18.9800	18.9800	18.9800	-1.658%	10	368	+192.413%
2026-03-27	18.9600	19.3000	18.9600	19.3000	-13.647%	4	367	+187.565%
2026-03-25	22.3500	22.3500	22.3500	22.3500	-1.325%	2	367	+148.322%
2026-03-24	22.6900	22.6900	22.6500	22.6500	-13.878%	2	366	+145.033%
2026-03-19	25.9700	26.3000	25.9700	26.3000	-3.131%	4	366	+111.027%
2026-03-18	27.1500	27.1500	27.1500	27.1500	-3.036%	1	367	+104.420%
2026-03-16	28.0000	28.0000	28.0000	28.0000	+3.896%	1	368	+98.214%
2026-03-13	26.2000	26.9500	26.2000	26.9500	-4.433%	12	368	+105.937%
2026-03-11	26.2900	28.2000	26.2900	28.2000	+0.714%	12	378	+96.809%
2026-03-09	28.0000	28.0000	28.0000	28.0000	-9.677%	1	377	+98.214%
2026-03-04	31.0000	31.0000	31.0000	31.0000	+7.976%	1	377	+79.032%
2026-02-26	29.3500	29.3500	28.7100	28.7100	+5.746%	3	377	+93.312%
2026-02-25	27.1500	27.1500	27.1500	27.1500	-6.379%	2	379	+104.420%
2026-02-12	26.9500	29.0000	26.9000	29.0000	+9.848%	3	379	+91.379%
2026-02-04	28.0500	28.0500	26.4000	26.4000	-11.824%	2	377	+110.227%
2026-02-02	29.9400	29.9400	29.9400	29.9400	0.000%	1	378	+85.371%
2026-01-30	32.0000	32.0100	29.9400	29.9400	-10.359%	11	379	+85.371%
2026-01-29	33.7500	33.7500	33.4000	33.4000	+12.269%	3	383	+66.168%
2026-01-28	29.7500	29.7500	29.7500	29.7500	+1.709%	3	382	+86.555%
2026-01-27	29.2500	29.6500	28.4000	29.2500	-49.923%	417	385	+89.744%
2026-01-26	58.4100	58.4100	58.4100	58.4100	-4.823%	1	286	-4.982%
2026-01-23	61.3700	61.3700	61.3700	61.3700	+22.227%	1	286	-9.565%
2026-01-20	50.2100	50.2100	50.2100	50.2100	-5.443%	1	286	+10.536%
2026-01-15	53.1500	53.1500	53.1000	53.1000	-4.324%	2	287	+4.520%
2026-01-07	55.5000	55.5000	55.5000	55.5000	+3.933%	1	288	0.000%
2025-12-30	52.8600	53.6000	52.8600	53.4000	+4.706%	12	288	+3.933%
2025-12-23	51.0000	51.0000	51.0000	51.0000	+6.029%	1	288	+8.824%
2025-12-22	48.1000	48.1000	48.1000	48.1000	-3.800%	1	288	+15.385%
2025-12-19	50.0000	50.0000	50.0000	50.0000	-3.754%	1	288	+11.000%
2025-12-18	51.4000	52.0000	51.1000	51.9500	+0.290%	33	288	+6.833%
2025-12-08	51.6300	51.8000	51.4000	51.8000	-5.215%	10	262	+7.143%
2025-12-03	54.6500	54.6500	54.6500	54.6500	+2.919%	1	266	+1.555%
2025-12-01	53.3500	53.3500	53.1000	53.1000	+2.194%	2	266	+4.520%
2025-11-25	51.8000	51.9600	51.8000	51.9600	-2.331%	6	267	+6.813%
2025-11-14	53.4500	53.4500	53.2000	53.2000	-9.601%	2	269	+4.323%
2025-11-13	61.0500	61.0500	57.9500	58.8500	-5.689%	6	270	-5.692%
2025-11-12	62.0000	62.7000	62.0000	62.4000	+15.129%	5	272	-11.058%
2025-11-11	52.3500	54.2000	52.3500	54.2000	+1.063%	4	274	+2.399%
2025-11-07	51.4500	53.6300	51.4500	53.6300	-5.912%	7	276	+3.487%
2025-11-06	57.0000	57.0000	57.0000	57.0000	+2.907%	3	278	-2.632%
2025-11-05	55.3900	55.3900	55.3900	55.3900	-5.719%	2	278	+0.199%
2025-11-04	58.7500	58.7500	58.7500	58.7500	-6.894%	1	279	-5.532%
2025-10-30	63.4800	63.4800	63.1000	63.1000	-12.361%	2	280	-12.044%
2025-10-29	72.0000	72.0000	72.0000	72.0000	-3.679%	5	280	-22.917%
2025-10-28	70.0000	74.7500	70.0000	74.7500	+0.986%	14	280	-25.753%
2025-10-27	76.8000	76.8000	73.5000	74.0200	+4.092%	16	283	-25.020%
2025-10-23	70.0400	71.1100	70.0100	71.1100	-6.187%	7	283	-21.952%
2025-10-22	75.8000	75.8000	75.8000	75.8000	-2.194%	1	284	-26.781%
2025-10-21	77.5000	77.5000	77.5000	77.5000	+4.391%	1	285	-28.387%
2025-10-20	74.2400	74.2400	74.2400	74.2400	+7.735%	1	285	-25.242%
2025-10-17	68.9100	68.9100	68.9100	68.9100	-1.204%	1	284	-19.460%
2025-10-13	69.7500	69.7500	69.7500	69.7500	+1.087%	1	284	-20.430%
2025-10-10	70.5000	70.5000	69.0000	69.0000	-11.538%	2	285	-19.565%
2025-10-09	78.0700	78.0700	78.0000	78.0000	+1.655%	2	285	-28.846%
2025-10-08	75.4500	78.9500	74.6400	76.7300	+5.182%	23	287	-27.668%
2025-10-07	69.4900	72.9500	69.4900	72.9500	+4.066%	5	288	-23.920%
2025-10-06	71.3000	71.3000	70.1000	70.1000	-1.669%	6	288	-20.827%
2025-10-03	70.0500	72.0000	69.9500	71.2900	+18.817%	10	289	-22.149%
2025-10-01	60.8700	60.8700	60.0000	60.0000	-1.478%	2	288	-7.500%
2025-09-30	60.7300	61.4000	60.7300	60.9000	-1.377%	5	289	-8.867%
2025-09-26	64.5200	64.5200	60.9700	61.7500	-3.061%	8	292	-10.121%
2025-09-25	61.0000	63.7700	61.0000	63.7000	-2.748%	4	298	-12.873%
2025-09-24	66.8500	66.8500	65.5000	65.5000	+5.867%	3	298	-15.267%
2025-09-23	61.8700	61.8700	61.8700	61.8700	+3.548%	1	299	-10.296%
2025-09-22	56.2200	59.7500	56.2200	59.7500	+1.529%	4	299	-7.113%
2025-09-19	58.8500	58.8500	58.8500	58.8500	-0.254%	1	300	-5.692%
2025-09-18	59.0000	59.0000	59.0000	59.0000	+0.941%	2	300	-5.932%
2025-09-17	58.8000	58.8000	58.0000	58.4500	-2.713%	18	300	-5.047%
2025-09-16	61.0000	61.0000	60.0800	60.0800	-7.141%	3	300	-7.623%
2025-09-15	64.3800	64.7000	64.3800	64.7000	-1.597%	16	299	-14.219%
2025-09-12	69.6500	69.7000	65.7500	65.7500	-1.822%	8	314	-15.589%
2025-09-11	64.0000	69.0000	64.0000	66.9700	+8.086%	17	315	-17.127%
2025-09-10	59.7500	61.9600	59.7500	61.9600	-2.808%	11	313	-10.426%
2025-09-09	54.5400	64.0000	52.8800	63.7500	+30.502%	30	316	-12.941%
2025-09-08	48.5000	49.0000	48.5000	48.8500	+7.268%	4	307	+13.613%
2025-09-05	45.5400	45.5400	45.5400	45.5400	+4.450%	2	307	+21.871%
2025-09-04	43.5500	43.9000	43.5500	43.6000	+2.588%	155	308	+27.294%
2025-08-28	43.9000	43.9000	42.5000	42.5000	-2.186%	3	259	+30.588%
2025-08-26	45.8700	45.8700	43.4500	43.4500	-3.444%	3	259	+27.733%
2025-08-25	45.8000	45.8000	44.8500	45.0000	-3.908%	5	259	+23.333%
2025-08-22	46.9700	46.9700	46.1200	46.8300	+3.036%	3	257	+18.514%
2025-08-21	46.2800	47.1200	45.4500	45.4500	+9.045%	41	257	+22.112%
2025-08-20	47.5000	47.5000	41.6800	41.6800	-8.496%	14	245	+33.157%
2025-08-19	47.2000	47.2000	43.8500	45.5500	-11.035%	21	233	+21.844%
2025-08-18	51.1500	51.9500	51.1500	51.2000	+7.338%	9	238	+8.398%
2025-08-15	48.1500	50.0600	46.1200	47.7000	+33.501%	25	236	+16.352%
2025-08-14	39.1000	39.1000	35.7300	35.7300	+2.086%	10	226	+55.332%
2025-08-13	34.9500	35.0000	34.9500	35.0000	+9.375%	2	225	+58.571%
2025-08-12	30.3200	32.2000	30.3200	32.0000	+11.888%	11	225	+73.438%
2025-08-11	30.0000	30.7000	28.6000	28.6000	+1.418%	49	218	+94.056%
2025-08-08	27.7000	28.2000	27.7000	28.2000	+10.806%	8	178	+96.809%
2025-08-07	26.0500	26.5000	25.2500	25.4500	-4.789%	5	175	+118.075%
2025-08-06	26.7300	26.7300	26.7300	26.7300	-2.552%	1	172	+107.632%
2025-08-05	24.7000	27.9000	24.7000	27.4300	+14.482%	14	172	+102.333%
2025-08-04	22.2400	24.5000	22.2400	23.9600	+5.877%	8	160	+131.636%
2025-08-01	23.0000	23.8000	21.5300	22.6300	-13.229%	67	156	+145.250%
2025-07-31	30.6500	30.6500	26.0000	26.0800	-12.922%	8	125	+112.807%
2025-07-30	29.5000	30.7700	28.7900	29.9500	-2.760%	8	125	+85.309%
2025-07-29	33.6800	35.1200	30.8000	30.8000	-24.878%	59	120	+80.195%
2025-07-28	41.5000	42.2500	40.8800	41.0000	+1.110%	30	100	+35.366%
2025-07-25	42.0000	42.0000	40.4500	40.5500	+1.375%	7	82	+36.868%
2025-07-24	42.8500	42.8500	40.0000	40.0000	-6.433%	7	77	+38.750%
2025-07-23	43.0500	43.0500	42.7500	42.7500	+5.556%	2	73	+29.825%
2025-07-22	42.0000	42.0000	40.5000	40.5000	+1.453%	25	72	+37.037%
2025-07-21	40.2800	40.9500	39.9200	39.9200	-2.157%	13	57	+39.028%
2025-07-18	39.6500	40.8000	39.6500	40.8000	-3.088%	4	50	+36.029%
2025-07-16	42.1000	42.1000	42.1000	42.1000	-4.859%	1	49	+31.829%
2025-07-15	47.8600	47.8600	44.2500	44.2500	-6.250%	12	49	+25.424%
2025-07-09	47.2000	47.2000	47.2000	47.2000	-7.722%	2	49	+17.585%
2025-07-07	49.0000	51.1500	48.5500	51.1500	-4.749%	3	48	+8.504%
2025-07-03	53.7000	53.7000	53.7000	53.7000	-1.774%	2	45	+3.352%
2025-07-02	54.6700	54.6700	54.6700	54.6700	-13.222%	2	45	+1.518%
2025-07-01	63.0000	63.0000	63.0000	63.0000	+13.595%	1	43	-11.905%
2025-06-30	54.0000	56.2500	54.0000	55.4600	+7.314%	14	42	+0.072%
2025-06-26	52.7500	52.9000	51.6800	51.6800	-0.692%	4	40	+7.392%
2025-06-25	50.9500	52.0400	50.9500	52.0400	-0.115%	9	43	+6.649%
2025-06-24	51.0000	52.1000	51.0000	52.1000	+2.660%	5	40	+6.526%
2025-06-23	50.7400	50.7500	50.7400	50.7500	+0.495%	2	40	+9.360%
2025-06-20	53.0000	53.2000	50.5000	50.5000	-13.969%	16	38	+9.901%
2025-06-16	58.7000	58.7000	58.7000	58.7000	-0.085%	1	37	-5.451%
2025-06-11	58.7500	58.7500	58.7500	58.7500	+6.066%	1	38	-5.532%
2025-06-10	55.4000	55.4000	55.3900	55.3900	-0.806%	18	38	+0.199%
2025-06-09	56.0100	56.0500	55.8400	55.8400	+1.398%	21	38	-0.609%
2025-06-06	54.7600	55.0700	54.7600	55.0700	+5.458%	76	47	+0.781%
2025-06-05	52.2200	52.2200	52.2200	52.2200	-12.235%	2	9	+6.281%
2025-06-04	59.5000	59.5000	59.5000	59.5000	+5.590%	1	6	-6.723%
2025-06-03	56.7000	56.7000	56.3500	56.3500	-3.328%	2	6	-1.508%
2025-06-02	63.0000	63.0000	58.2900	58.2900	+3.022%	5	8	-4.786%
2025-05-29	55.7000	56.5800	55.4000	56.5800	+0.106%	4	3	-1.909%
2025-05-28	56.5200	56.5200	56.5200	56.5200	+1.436%	1	2	-1.805%
2025-05-27	55.0000	55.7200	55.0000	55.7200	0.000%	2	2	-0.395%