Dark

UNH20271217C390
UNH Dec 17 2027 390.00 Call (UNH271217C00390000)
option OPRA

EOD

Sep 24, 2026

51.70+0.760%(+0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	51.7000	51.7000	51.7000	51.7000	+0.760%	1	463	0.000%
2026-09-23	48.6000	51.3100	48.6000	51.3100	-2.267%	2	463	+0.760%
2026-09-22	52.5000	52.5000	52.5000	52.5000	-3.047%	1	463	-1.524%
2026-09-21	54.1500	54.1500	54.1500	54.1500	+0.557%	5	462	-4.524%
2026-09-18	54.0000	54.0500	53.8500	53.8500	0.000%	10	462	-3.993%
2026-09-17	53.8500	53.8500	53.8500	53.8500	-1.590%	1	462	-3.993%
2026-09-16	54.7200	54.7200	54.7200	54.7200	-8.034%	1	461	-5.519%
2026-09-14	59.0000	59.5000	59.0000	59.5000	+13.333%	2	460	-13.109%
2026-09-11	58.2500	58.2500	52.5000	52.5000	-14.676%	3	460	-1.524%
2026-09-10	64.7500	64.7500	61.5300	61.5300	-5.701%	2	459	-15.976%
2026-09-03	65.2500	65.2500	65.2500	65.2500	-3.832%	1	459	-20.766%
2026-09-02	67.8500	67.8500	67.8500	67.8500	+6.348%	1	458	-23.803%
2026-08-28	65.9700	65.9700	63.8000	63.8000	-4.918%	7	458	-18.966%
2026-08-25	67.1000	67.1000	67.1000	67.1000	-0.297%	1	462	-22.951%
2026-08-24	67.3000	67.3000	67.3000	67.3000	+7.853%	3	461	-23.180%
2026-08-21	61.2000	62.4000	61.2000	62.4000	+2.835%	3	461	-17.147%
2026-08-20	63.1200	63.1200	60.6800	60.6800	-6.213%	3	462	-14.799%
2026-08-18	65.7000	65.7000	64.7000	64.7000	-0.154%	6	462	-20.093%
2026-08-17	65.7000	65.7000	64.8000	64.8000	-6.087%	2	467	-20.216%
2026-08-14	69.0000	69.0000	69.0000	69.0000	0.000%	3	468	-25.072%
2026-08-13	69.0000	69.0000	69.0000	69.0000	-6.567%	1	468	-25.072%
2026-08-06	73.8500	73.8500	73.8500	73.8500	-19.980%	17	469	-29.993%
2026-07-28	91.5800	92.3200	91.5800	92.2900	+9.297%	18	469	-43.981%
2026-07-27	84.4400	84.4400	84.4400	84.4400	-3.365%	1	469	-38.773%
2026-07-24	87.3800	87.3800	87.3800	87.3800	-0.705%	1	469	-40.833%
2026-07-23	88.0000	88.0000	88.0000	88.0000	-6.532%	1	470	-41.250%
2026-07-22	94.1500	94.1500	94.1500	94.1500	-3.584%	2	471	-45.088%
2026-07-17	91.9000	97.6500	91.9000	97.6500	+3.454%	2	473	-47.056%
2026-07-16	118.1200	118.1200	94.3900	94.3900	+8.532%	8	473	-45.227%
2026-07-15	86.9700	86.9700	86.9700	86.9700	-5.023%	1	473	-40.554%
2026-07-14	91.5700	91.5700	91.5700	91.5700	+1.451%	2	473	-43.540%
2026-07-07	90.2600	90.2600	90.2600	90.2600	-2.737%	2	473	-42.721%
2026-07-01	89.5500	93.2300	89.5500	92.8000	+6.974%	25	472	-44.289%
2026-06-29	86.7500	86.7500	86.7500	86.7500	-5.202%	4	454	-40.403%
2026-06-26	91.5100	91.5100	91.5100	91.5100	+7.155%	1	454	-43.503%
2026-06-25	86.9600	86.9600	85.4000	85.4000	+7.733%	4	453	-39.461%
2026-06-12	79.2700	79.2700	79.2700	79.2700	-0.913%	1	454	-34.780%
2026-06-11	80.0000	80.0000	80.0000	80.0000	-1.804%	10	454	-35.375%
2026-06-10	81.5500	81.7000	80.7500	81.4700	-3.950%	44	454	-36.541%
2026-06-09	84.4000	84.8200	84.4000	84.8200	+8.813%	6	434	-39.047%
2026-06-05	77.9500	77.9500	77.9500	77.9500	+1.234%	1	438	-33.675%
2026-06-04	77.0000	77.0000	77.0000	77.0000	+18.462%	1	439	-32.857%
2026-05-28	65.0000	65.0000	65.0000	65.0000	+1.246%	2	440	-20.462%
2026-05-27	64.2000	64.2000	64.2000	64.2000	-5.727%	4	438	-19.470%
2026-05-22	68.1000	68.1000	68.1000	68.1000	+3.732%	1	434	-24.082%
2026-05-20	70.0000	70.0000	64.2000	65.6500	-9.148%	7	435	-21.249%
2026-05-19	72.2600	72.2600	72.2600	72.2600	+3.732%	1	429	-28.453%
2026-05-18	67.7700	69.6600	67.3700	69.6600	-2.832%	5	429	-25.782%
2026-05-15	71.6900	71.6900	71.6900	71.6900	-6.714%	1	429	-27.884%
2026-05-14	75.3500	76.8500	74.5400	76.8500	-0.903%	7	429	-32.726%
2026-05-13	71.7800	77.5500	71.7800	77.5500	+6.539%	8	424	-33.333%
2026-05-12	64.2500	72.7900	64.2500	72.7900	+17.120%	12	424	-28.974%
2026-05-11	62.1500	62.1500	62.1500	62.1500	+7.787%	3	424	-16.814%
2026-05-08	57.6600	57.6600	57.6600	57.6600	+6.679%	1	418	-10.336%
2026-05-06	50.5500	54.0500	50.5500	54.0500	+5.566%	10	419	-4.348%
2026-05-05	51.2000	51.2000	51.2000	51.2000	-7.112%	1	419	+0.977%
2026-05-04	54.1000	55.1200	54.1000	55.1200	-0.145%	2	419	-6.205%
2026-05-01	57.6500	57.6500	55.2000	55.2000	+1.883%	2	416	-6.341%
2026-04-28	54.1800	54.1800	54.1800	54.1800	+10.122%	1	416	-4.577%
2026-04-24	48.0500	49.2000	47.9500	49.2000	+3.841%	3	415	+5.081%
2026-04-22	49.2500	49.4300	47.3800	47.3800	+0.787%	3	415	+9.118%
2026-04-21	47.6000	47.6000	47.0100	47.0100	+34.314%	4	415	+9.977%
2026-04-20	35.0000	35.0000	35.0000	35.0000	+6.642%	2	417	+47.714%
2026-04-16	32.8200	32.8200	32.8200	32.8200	+2.498%	1	418	+57.526%
2026-04-14	32.0200	32.0200	32.0200	32.0200	+11.841%	1	418	+61.462%
2026-04-09	28.7000	28.7000	28.6300	28.6300	-11.935%	2	419	+80.580%
2026-04-07	31.0500	32.5100	30.7000	32.5100	+42.213%	4	420	+59.028%
2026-04-06	22.8400	22.8600	22.8400	22.8600	+9.378%	2	422	+126.159%
2026-03-24	20.9100	20.9100	20.9000	20.9000	-8.574%	2	422	+147.368%
2026-03-23	22.8600	22.8600	22.8600	22.8600	-5.145%	1	422	+126.159%
2026-03-19	24.1000	24.1000	24.1000	24.1000	-5.859%	2	423	+114.523%
2026-03-18	25.7000	25.7000	25.6000	25.6000	-0.583%	2	424	+101.953%
2026-03-17	25.6000	25.7500	25.6000	25.7500	+3.831%	2	426	+100.777%
2026-03-13	25.1000	25.1000	24.5000	24.8000	-1.587%	3	427	+108.468%
2026-03-11	25.1600	25.2000	25.1600	25.2000	-10.796%	2	424	+105.159%
2026-03-04	28.2500	28.2500	28.2500	28.2500	+0.498%	1	442	+83.009%
2026-03-03	27.5000	28.5000	27.2200	28.1100	-6.144%	154	441	+83.920%
2026-03-02	31.5000	31.5000	29.9500	29.9500	+19.561%	2	450	+72.621%
2026-02-26	25.0500	25.0500	25.0500	25.0500	+2.245%	1	452	+106.387%
2026-02-25	24.3000	24.5000	24.3000	24.5000	+13.848%	2	452	+111.020%
2026-02-24	21.5200	21.5200	21.5200	21.5200	-13.920%	3	452	+140.242%
2026-02-23	25.9500	25.9500	25.0000	25.0000	-10.072%	2	449	+106.800%
2026-02-19	27.8000	27.8000	27.8000	27.8000	-8.823%	1	449	+85.971%
2026-02-17	30.4900	30.4900	30.4900	30.4900	+31.140%	2	449	+69.564%
2026-02-11	23.2500	23.2500	23.2500	23.2500	+1.884%	1	447	+122.366%
2026-02-10	22.8200	22.8200	22.8200	22.8200	-0.783%	1	447	+126.556%
2026-02-05	23.0000	23.0000	23.0000	23.0000	-6.694%	1	448	+124.783%
2026-02-04	25.0500	25.0500	23.9500	24.6500	-7.505%	3	447	+109.736%
2026-02-03	27.7500	27.7500	25.9000	26.6500	-15.798%	4	444	+93.996%
2026-01-28	30.2500	31.6500	30.2500	31.6500	+16.575%	8	443	+63.349%
2026-01-27	27.0000	28.0700	25.2500	27.1500	-49.908%	126	448	+90.424%
2026-01-26	54.5000	54.5000	54.2000	54.2000	-6.552%	2	455	-4.613%
2026-01-22	58.0000	58.0000	58.0000	58.0000	+9.207%	1	456	-10.862%
2026-01-14	53.1100	53.1100	53.1100	53.1100	+2.926%	1	457	-2.655%
2026-01-13	51.6000	51.6000	51.6000	51.6000	-1.583%	3	458	+0.194%
2026-01-12	52.4300	52.4300	52.4300	52.4300	-2.907%	5	461	-1.392%
2026-01-07	54.0000	54.0000	54.0000	54.0000	-6.864%	2	456	-4.259%
2026-01-06	58.1000	58.1000	57.0000	57.9800	+12.364%	24	456	-10.831%
2026-01-05	52.0000	52.0000	51.6000	51.6000	+0.448%	2	457	+0.194%
2026-01-02	51.3000	51.8000	51.2000	51.3700	+3.256%	6	457	+0.642%
2025-12-30	50.2900	50.2900	47.9500	49.7500	+1.118%	10	458	+3.920%
2025-12-29	49.2000	49.2000	49.2000	49.2000	+5.218%	1	459	+5.081%
2025-12-22	48.3000	48.3000	46.7600	46.7600	-9.116%	2	459	+10.565%
2025-12-17	51.4500	51.4500	51.4500	51.4500	-8.125%	1	459	+0.486%
2025-12-12	56.0000	56.0000	56.0000	56.0000	+12.858%	1	460	-7.679%
2025-12-10	49.6200	49.6200	49.6200	49.6200	+0.854%	1	461	+4.192%
2025-12-08	49.8000	49.8000	49.2000	49.2000	-1.304%	2	460	+5.081%
2025-12-05	50.9500	50.9500	49.8500	49.8500	-3.204%	2	460	+3.711%
2025-12-04	51.5000	51.5000	51.5000	51.5000	-5.505%	1	462	+0.388%
2025-12-03	51.3500	54.5000	51.3500	54.5000	+17.457%	6	462	-5.138%
2025-11-24	46.3800	46.5900	46.3800	46.4000	-0.897%	4	462	+11.422%
2025-11-21	46.8200	46.8200	46.8200	46.8200	+7.140%	1	462	+10.423%
2025-11-19	44.1000	44.4000	43.7000	43.7000	-3.935%	14	463	+18.307%
2025-11-18	45.4900	45.4900	45.4900	45.4900	-12.519%	2	462	+13.651%
2025-11-17	52.0000	52.0000	52.0000	52.0000	+3.586%	1	460	-0.577%
2025-11-14	51.6000	51.6000	50.2000	50.2000	-11.072%	3	461	+2.988%
2025-11-13	56.0500	56.4500	56.0500	56.4500	-4.013%	4	461	-8.415%
2025-11-12	59.4500	59.4500	58.8100	58.8100	+16.918%	3	461	-12.090%
2025-11-11	50.5000	50.5000	50.3000	50.3000	+4.857%	2	460	+2.783%
2025-11-10	48.7500	49.0000	47.9700	47.9700	-0.765%	28	460	+7.776%
2025-11-07	48.3400	48.3400	48.3400	48.3400	-7.038%	1	463	+6.951%
2025-11-05	52.4700	52.4700	52.0000	52.0000	-5.023%	5	464	-0.577%
2025-11-03	54.4000	54.7500	54.4000	54.7500	-8.750%	2	468	-5.571%
2025-10-31	60.0000	60.0000	60.0000	60.0000	-2.471%	1	468	-13.833%
2025-10-30	63.1700	64.0500	61.5200	61.5200	-5.412%	3	468	-15.962%
2025-10-29	65.1100	65.1100	65.0400	65.0400	-11.510%	2	468	-20.510%
2025-10-28	72.0000	74.0000	72.0000	73.5000	+7.174%	6	467	-29.660%
2025-10-23	68.5800	68.5800	68.5800	68.5800	+0.381%	1	466	-24.614%
2025-10-22	68.3200	68.3200	68.3200	68.3200	-6.794%	1	465	-24.327%
2025-10-21	73.3000	73.3000	73.3000	73.3000	+12.251%	2	464	-29.468%
2025-10-17	65.4500	65.4500	65.2500	65.3000	-6.847%	12	466	-20.827%
2025-10-15	70.1000	70.1000	70.1000	70.1000	+2.336%	1	477	-26.248%
2025-10-14	68.0000	69.1500	68.0000	68.5000	+4.820%	17	476	-24.526%
2025-10-10	69.0000	69.0000	65.3500	65.3500	-12.540%	6	479	-20.888%
2025-10-09	74.7200	74.7200	74.7200	74.7200	+2.356%	1	478	-30.808%
2025-10-08	71.6500	73.7500	71.2900	73.0000	+5.874%	8	478	-29.178%
2025-10-07	66.5000	69.0800	66.1500	68.9500	+4.470%	5	474	-25.018%
2025-10-06	66.0000	66.0000	66.0000	66.0000	-1.198%	1	474	-21.667%
2025-10-03	68.1500	69.2000	66.8000	66.8000	+6.049%	13	474	-22.605%
2025-10-02	62.9900	62.9900	62.9900	62.9900	+9.453%	3	467	-17.923%
2025-09-26	57.5500	57.5500	57.5500	57.5500	-8.126%	1	470	-10.165%
2025-09-24	62.7900	62.7900	62.1100	62.6400	+3.984%	5	471	-17.465%
2025-09-23	59.1600	63.0500	59.1600	60.2400	+6.903%	25	476	-14.177%
2025-09-22	55.5700	56.3500	55.5700	56.3500	+2.455%	2	495	-8.252%
2025-09-19	53.9400	55.5000	53.9400	55.0000	+3.286%	8	497	-6.000%
2025-09-18	53.2500	53.2500	53.2500	53.2500	-3.182%	1	505	-2.911%
2025-09-17	55.0000	55.5500	54.9500	55.0000	-11.219%	5	505	-6.000%
2025-09-15	64.0500	64.0500	61.9500	61.9500	-3.052%	2	506	-16.546%
2025-09-12	65.8400	65.8400	63.9000	63.9000	+0.662%	7	506	-19.092%
2025-09-11	59.0000	64.9200	59.0000	63.4800	+10.208%	23	500	-18.557%
2025-09-10	56.3500	57.6000	55.3500	57.6000	-2.686%	5	501	-10.243%
2025-09-09	49.2500	60.5400	49.2500	59.1900	+29.377%	37	500	-12.654%
2025-09-08	46.4500	46.4500	45.3000	45.7500	+5.707%	7	500	+13.005%
2025-09-05	43.2800	43.2800	43.2800	43.2800	+4.794%	1	497	+19.455%
2025-09-04	41.2000	41.6100	40.9600	41.3000	+3.095%	226	497	+25.182%
2025-08-29	40.9000	40.9000	40.0600	40.0600	-2.293%	2	347	+29.056%
2025-08-28	39.5000	41.0000	39.5000	41.0000	+0.861%	2	347	+26.098%
2025-08-27	40.6500	40.6500	40.6500	40.6500	+6.136%	3	347	+27.183%
2025-08-26	38.3000	38.3000	38.3000	38.3000	-10.304%	2	350	+34.987%
2025-08-25	44.0000	44.0000	42.5500	42.7000	-1.839%	101	348	+21.077%
2025-08-22	44.2500	45.0800	43.5000	43.5000	0.000%	3	248	+18.851%
2025-08-21	43.8100	44.0000	42.7900	43.5000	-1.136%	41	247	+18.851%
2025-08-20	44.0000	44.0000	44.0000	44.0000	+1.382%	1	234	+17.500%
2025-08-19	42.3000	43.4000	42.3000	43.4000	-7.463%	3	233	+19.124%
2025-08-18	50.0000	50.0000	46.9000	46.9000	+3.761%	8	234	+10.235%
2025-08-15	47.0000	47.0000	44.5600	45.2000	+35.736%	11	232	+14.381%
2025-08-14	32.7000	33.3000	32.7000	33.3000	-0.180%	2	230	+55.255%
2025-08-13	32.9500	33.3600	32.9500	33.3600	+10.464%	15	229	+54.976%
2025-08-12	29.3800	30.4200	29.3800	30.2000	+10.018%	4	218	+71.192%
2025-08-11	27.5000	28.4000	27.3900	27.4500	+7.018%	6	218	+88.342%
2025-08-08	24.6200	25.9000	24.6200	25.6500	+7.547%	4	217	+101.559%
2025-08-07	25.0000	25.0000	23.8500	23.8500	+5.671%	3	215	+116.771%
2025-08-05	22.5700	22.5700	22.5700	22.5700	-1.870%	1	217	+129.065%
2025-08-04	21.1000	23.0000	20.1500	23.0000	+14.031%	7	217	+124.783%
2025-08-01	21.7500	22.2100	20.1700	20.1700	-15.145%	17	213	+156.321%
2025-07-31	25.0500	25.4000	23.7700	23.7700	-12.994%	12	205	+117.501%
2025-07-30	26.9800	27.4400	26.9800	27.3200	-3.121%	4	197	+89.239%
2025-07-29	29.6600	33.0000	28.2000	28.2000	-29.146%	21	194	+83.333%
2025-07-28	39.5000	39.8000	39.5000	39.8000	+3.646%	67	187	+29.899%
2025-07-25	39.8000	39.8900	38.3000	38.4000	+1.722%	16	122	+34.635%
2025-07-24	40.0000	40.1500	37.7500	37.7500	-2.278%	7	119	+36.954%
2025-07-22	38.8000	39.1400	38.6300	38.6300	+1.658%	50	115	+33.834%
2025-07-21	38.1300	39.2000	38.0000	38.0000	-2.564%	23	66	+36.053%
2025-07-18	39.0000	39.0000	39.0000	39.0000	-3.465%	4	43	+32.564%
2025-07-17	41.0000	41.0000	40.2000	40.4000	-4.424%	38	39	+27.970%
2025-07-16	42.2700	42.2700	42.2700	42.2700	-5.054%	12	42	+22.309%
2025-07-15	44.5300	44.5300	44.5200	44.5200	-0.558%	6	36	+16.128%
2025-07-10	44.7700	44.7700	44.7700	44.7700	-6.729%	1	40	+15.479%
2025-07-08	48.0000	48.0000	48.0000	48.0000	-4.192%	6	40	+7.708%
2025-07-02	51.2000	51.2000	50.1000	50.1000	-9.795%	6	34	+3.194%
2025-07-01	55.5400	55.5400	55.5400	55.5400	+10.704%	1	34	-6.914%
2025-06-30	50.1700	50.1700	50.1700	50.1700	+0.420%	1	33	+3.050%
2025-06-24	48.3000	50.0300	48.3000	49.9600	+4.826%	14	32	+3.483%
2025-06-23	47.6600	47.6600	47.6600	47.6600	-13.267%	1	24	+8.477%
2025-06-18	55.4500	55.6500	54.9500	54.9500	-1.699%	12	23	-5.914%
2025-06-16	56.0000	56.0000	55.9000	55.9000	-6.678%	9	23	-7.513%
2025-06-13	59.9000	59.9000	59.9000	59.9000	+14.663%	16	31	-13.689%
2025-06-10	52.2400	52.2400	52.2400	52.2400	-1.749%	1	23	-1.034%
2025-06-09	54.4500	54.4500	53.1700	53.1700	+5.121%	7	23	-2.765%
2025-06-06	50.5800	50.5800	50.5800	50.5800	-11.573%	2	18	+2.214%
2025-06-02	57.2000	57.2000	57.2000	57.2000	-1.004%	2	17	-9.615%
2025-05-30	57.1500	57.7800	57.1500	57.7800	+8.711%	4	15	-10.523%
2025-05-29	53.0000	53.1500	53.0000	53.1500	-2.046%	2	13	-2.728%
2025-05-28	54.2600	54.2600	54.2600	54.2600	+3.431%	10	11	-4.718%
2025-05-27	52.4600	52.4600	52.4600	52.4600	0.000%	1	1	-1.449%