Dark

UNH20271217C410
UNH Dec 17 2027 410.00 Call (UNH271217C00410000)
option OPRA

EOD

Aug 4, 2026

67.35-6.458%(-4.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	67.0500	67.3500	67.0500	67.3500	-6.458%	8	825	0.000%
2026-08-03	72.0000	72.0000	72.0000	72.0000	-8.222%	1	820	-6.458%
2026-07-23	81.2000	81.2000	77.3500	78.4500	-9.828%	9	819	-14.149%
2026-07-21	87.0000	87.0000	87.0000	87.0000	-0.115%	5	812	-22.586%
2026-07-16	99.6000	99.6000	86.1000	87.1000	+12.344%	11	817	-22.675%
2026-07-15	77.5300	77.5300	77.5300	77.5300	-7.449%	1	824	-13.130%
2026-07-13	83.7700	83.7700	83.7700	83.7700	-0.864%	1	824	-19.601%
2026-07-09	84.5000	84.5000	84.5000	84.5000	+1.807%	1	825	-20.296%
2026-07-08	83.0000	83.0000	83.0000	83.0000	+10.578%	3	825	-18.855%
2026-07-06	75.0600	75.0600	75.0600	75.0600	-6.140%	3	822	-10.272%
2026-07-02	79.9700	79.9700	79.9700	79.9700	-1.563%	5	819	-15.781%
2026-07-01	81.2400	81.2400	81.2400	81.2400	+5.260%	1	819	-17.097%
2026-06-30	77.1800	77.1800	77.1800	77.1800	+2.185%	1	818	-12.736%
2026-06-25	77.1700	77.6300	75.5300	75.5300	+8.896%	4	818	-10.830%
2026-06-24	66.5000	69.3600	66.5000	69.3600	-3.101%	3	819	-2.898%
2026-06-23	70.4400	71.6100	69.4500	71.5800	+3.784%	417	818	-5.909%
2026-06-18	68.9700	68.9700	68.9700	68.9700	-2.170%	1	910	-2.349%
2026-06-16	70.5000	70.5000	70.5000	70.5000	-5.242%	1	910	-4.468%
2026-06-15	74.5000	74.5000	74.4000	74.4000	+5.622%	408	568	-9.476%
2026-06-12	70.4400	70.4400	70.4400	70.4400	-0.297%	10	568	-4.387%
2026-06-10	70.6500	70.6500	70.6500	70.6500	-5.674%	1	568	-4.671%
2026-06-09	74.9000	74.9000	74.9000	74.9000	+9.104%	1	568	-10.080%
2026-06-08	68.6500	68.6500	68.6500	68.6500	+0.278%	1	567	-1.894%
2026-06-05	70.0000	70.0000	68.4600	68.4600	+2.133%	2	567	-1.621%
2026-06-04	65.3100	67.0300	65.3100	67.0300	+19.696%	4	565	+0.477%
2026-06-01	56.0000	56.0000	56.0000	56.0000	-1.582%	2	567	+20.268%
2026-05-28	56.9000	56.9000	56.9000	56.9000	+3.342%	1	569	+18.366%
2026-05-27	55.0600	55.0600	55.0600	55.0600	-6.599%	1	569	+22.321%
2026-05-22	58.9500	58.9500	58.9500	58.9500	+6.121%	1	569	+14.249%
2026-05-21	55.5500	55.5500	55.5500	55.5500	-5.624%	1	569	+21.242%
2026-05-18	60.4500	60.4500	58.8600	58.8600	-5.141%	3	569	+14.424%
2026-05-15	62.0500	62.0500	62.0500	62.0500	-8.857%	1	568	+8.541%
2026-05-13	63.9500	68.0800	63.9500	68.0800	+8.494%	2	569	-1.072%
2026-05-12	55.8500	62.7500	55.8500	62.7500	+16.419%	8	569	+7.331%
2026-05-11	52.3500	53.9000	52.3500	53.9000	+3.059%	52	569	+24.954%
2026-05-08	49.5700	52.3000	49.5700	52.3000	+8.958%	16	557	+28.776%
2026-05-05	48.0000	48.0000	48.0000	48.0000	+1.587%	5	542	+40.313%
2026-05-04	47.2500	47.2500	47.2500	47.2500	+2.717%	10	542	+42.540%
2026-04-30	46.0000	46.0000	46.0000	46.0000	-1.075%	1	552	+46.413%
2026-04-29	46.5000	46.5000	46.5000	46.5000	-3.346%	1	553	+44.839%
2026-04-28	45.8000	48.1100	45.8000	48.1100	+15.928%	14	553	+39.992%
2026-04-27	41.5000	41.5000	41.5000	41.5000	+0.436%	1	543	+62.289%
2026-04-24	41.4300	41.4300	40.8000	41.3200	+1.523%	4	542	+62.996%
2026-04-23	40.7000	40.7000	40.7000	40.7000	-3.095%	1	542	+65.479%
2026-04-22	42.0000	42.0000	42.0000	42.0000	+10.381%	1	543	+60.357%
2026-04-21	40.0000	41.0000	38.0500	38.0500	+24.754%	11	544	+77.004%
2026-04-17	27.5000	30.5000	27.5000	30.5000	+16.412%	5	544	+120.820%
2026-04-15	26.2000	26.2000	26.2000	26.2000	-4.380%	1	547	+157.061%
2026-04-14	28.0000	28.2000	27.4000	27.4000	+13.646%	3	548	+145.803%
2026-04-09	24.2000	24.2000	24.1100	24.1100	-0.986%	2	547	+179.345%
2026-04-08	24.8700	24.8700	24.3500	24.3500	-7.238%	2	548	+176.591%
2026-04-07	27.8000	27.8000	26.2500	26.2500	+34.546%	4	549	+156.571%
2026-04-06	19.4000	19.5100	19.4000	19.5100	+8.389%	3	548	+245.208%
2026-04-02	18.0000	18.0000	18.0000	18.0000	+1.637%	2	549	+274.167%
2026-04-01	17.5000	17.7100	17.5000	17.7100	+12.089%	2	549	+280.294%
2026-03-31	15.8000	15.8000	15.8000	15.8000	+7.629%	2	548	+326.266%
2026-03-27	15.0000	15.0000	14.6800	14.6800	-17.296%	4	546	+358.787%
2026-03-24	17.7500	17.7500	17.7500	17.7500	+3.801%	2	544	+279.437%
2026-03-23	18.9000	18.9000	17.1000	17.1000	-16.422%	5	544	+293.860%
2026-03-19	21.2500	21.2500	20.4600	20.4600	-6.788%	4	541	+229.179%
2026-03-17	22.3000	22.3000	21.9500	21.9500	0.000%	2	541	+206.834%
2026-03-16	21.9500	21.9500	21.9500	21.9500	+3.294%	2	540	+206.834%
2026-03-13	21.1500	21.2500	21.1500	21.2500	-2.523%	2	540	+216.941%
2026-03-10	21.8000	21.8000	21.8000	21.8000	-9.468%	1	540	+208.945%
2026-03-03	24.2500	24.2500	24.0800	24.0800	-0.865%	7	540	+179.693%
2026-02-26	27.1000	27.1000	24.1500	24.2900	+22.987%	5	539	+177.275%
2026-02-24	19.7500	19.7500	19.7500	19.7500	-8.395%	1	539	+241.013%
2026-02-23	22.0000	22.3000	21.3200	21.5600	-8.991%	161	539	+212.384%
2026-02-19	23.6000	23.6900	23.4500	23.6900	-12.904%	3	522	+184.297%
2026-02-17	27.2000	27.2000	27.2000	27.2000	+14.286%	1	523	+147.610%
2026-02-13	23.8000	23.8000	23.8000	23.8000	+12.796%	1	521	+182.983%
2026-02-11	20.6000	21.1000	20.6000	21.1000	-1.952%	3	521	+219.194%
2026-02-09	21.5200	21.5200	21.5200	21.5200	+5.490%	5	522	+212.965%
2026-02-05	20.4100	20.4100	20.4000	20.4000	-5.116%	3	527	+230.147%
2026-02-04	21.8500	21.8500	21.5000	21.5000	-19.082%	2	527	+213.256%
2026-01-29	26.5700	26.5700	26.5700	26.5700	-1.593%	1	528	+153.481%
2026-01-28	27.0000	27.0000	27.0000	27.0000	+14.407%	2	529	+149.444%
2026-01-27	26.9000	34.4500	22.0000	23.6000	-49.573%	109	528	+185.381%
2026-01-26	47.2000	47.2000	46.8000	46.8000	-8.504%	2	552	+43.910%
2026-01-23	51.1500	51.1500	51.1500	51.1500	+1.892%	1	552	+31.672%
2026-01-22	50.2000	50.2000	50.2000	50.2000	+4.627%	1	552	+34.163%
2026-01-21	47.9800	47.9800	47.9800	47.9800	+8.922%	5	551	+40.371%
2026-01-15	43.8000	44.0500	43.8000	44.0500	+1.264%	2	551	+52.894%
2026-01-13	43.5000	43.5000	43.5000	43.5000	-8.421%	1	551	+54.828%
2026-01-09	47.5000	47.5000	47.5000	47.5000	-3.846%	1	552	+41.789%
2026-01-08	49.4000	49.4000	49.4000	49.4000	+7.884%	1	553	+36.336%
2026-01-07	45.7900	45.7900	45.7900	45.7900	-9.416%	1	552	+47.085%
2026-01-06	50.5500	50.5500	50.5500	50.5500	+3.905%	1	553	+33.234%
2026-01-05	48.6500	48.6500	48.6500	48.6500	+8.715%	1	552	+38.438%
2026-01-02	45.0000	45.5000	44.7500	44.7500	+4.070%	4	551	+50.503%
2025-12-31	42.9500	43.0000	42.9500	43.0000	-1.149%	2	550	+56.628%
2025-12-30	44.2400	44.2400	43.5000	43.5000	+0.230%	2	550	+54.828%
2025-12-29	43.7000	43.7000	43.4000	43.4000	+1.284%	4	550	+55.184%
2025-12-26	42.9000	42.9000	42.8500	42.8500	+1.902%	2	550	+57.176%
2025-12-24	41.1000	42.0500	40.9000	42.0500	+0.358%	12	550	+60.166%
2025-12-22	42.1000	42.1000	41.9000	41.9000	-1.988%	151	550	+60.740%
2025-12-19	42.7500	42.7500	42.7500	42.7500	-6.044%	1	434	+57.544%
2025-12-17	45.5000	45.5000	45.5000	45.5000	-7.143%	3	433	+48.022%
2025-12-15	49.0000	49.0000	49.0000	49.0000	-1.606%	1	432	+37.449%
2025-12-12	51.2000	51.2000	49.8000	49.8000	+4.864%	2	432	+35.241%
2025-12-11	47.4900	47.4900	47.4900	47.4900	+10.493%	1	432	+41.819%
2025-12-08	43.4000	43.5500	42.9800	42.9800	-1.195%	3	431	+56.701%
2025-12-04	48.2200	48.2200	43.5000	43.5000	-6.852%	2	432	+54.828%
2025-12-03	46.7000	46.7000	46.7000	46.7000	+5.537%	1	434	+44.218%
2025-12-01	44.2500	44.2500	44.2500	44.2500	-2.747%	1	433	+52.203%
2025-11-26	45.5000	45.5000	45.5000	45.5000	+4.598%	1	433	+48.022%
2025-11-25	44.0000	44.0000	43.5000	43.5000	+2.594%	2	433	+54.828%
2025-11-24	42.4000	42.4000	42.4000	42.4000	+3.667%	1	433	+58.844%
2025-11-21	40.9900	43.0000	40.9000	40.9000	+6.041%	3	433	+64.670%
2025-11-19	40.5200	40.5200	38.0000	38.5700	-16.189%	6	432	+74.618%
2025-11-17	46.0200	46.0200	46.0200	46.0200	+2.609%	2	432	+46.349%
2025-11-14	45.1000	45.1000	44.8500	44.8500	-11.241%	2	430	+50.167%
2025-11-13	52.6000	52.6000	50.5300	50.5300	-5.108%	9	430	+33.287%
2025-11-12	53.2500	53.4500	53.2500	53.2500	+15.761%	5	437	+26.479%
2025-11-11	45.1000	46.0000	45.0000	46.0000	+7.201%	3	437	+46.413%
2025-11-10	43.0900	43.1500	42.9100	42.9100	-3.724%	10	437	+56.956%
2025-11-07	42.4500	44.5700	42.3000	44.5700	-1.720%	4	441	+51.111%
2025-11-06	45.3500	45.3500	45.3500	45.3500	-5.026%	1	443	+48.512%
2025-11-05	47.5500	47.7500	47.5500	47.7500	-3.399%	2	443	+41.047%
2025-11-04	49.4300	49.4300	49.4300	49.4300	-10.776%	1	443	+36.253%
2025-10-30	55.3500	55.4000	55.3500	55.4000	-4.483%	4	444	+21.570%
2025-10-29	60.9000	60.9000	58.0000	58.0000	-15.881%	5	448	+16.121%
2025-10-28	68.9500	68.9500	68.9500	68.9500	+9.497%	1	447	-2.321%
2025-10-24	62.7500	62.9700	62.7500	62.9700	+3.842%	2	448	+6.956%
2025-10-23	60.6400	60.6400	60.6400	60.6400	-1.398%	1	447	+11.065%
2025-10-22	61.5000	61.5000	61.5000	61.5000	-6.818%	1	448	+9.512%
2025-10-21	66.0000	66.0000	66.0000	66.0000	+8.588%	2	448	+2.045%
2025-10-16	60.7800	60.7800	60.7800	60.7800	-0.524%	1	450	+10.809%
2025-10-15	62.4500	62.4500	61.1000	61.1000	+1.344%	5	451	+10.229%
2025-10-14	62.0000	62.0000	60.2900	60.2900	+0.769%	2	453	+11.710%
2025-10-13	58.4200	59.8300	58.4200	59.8300	+0.470%	7	453	+12.569%
2025-10-10	59.5500	59.5500	59.5500	59.5500	-12.038%	2	457	+13.098%
2025-10-09	68.0500	68.0500	67.7000	67.7000	+2.529%	2	458	-0.517%
2025-10-08	67.8500	67.8500	65.4500	66.0300	+11.499%	10	459	+1.999%
2025-10-06	59.5200	59.5400	59.2200	59.2200	+2.103%	28	459	+13.728%
2025-10-03	58.5000	58.5000	58.0000	58.0000	+6.755%	5	471	+16.121%
2025-10-02	52.3600	55.0000	52.3600	54.3300	+7.033%	3	475	+23.965%
2025-09-26	52.9700	52.9700	50.7600	50.7600	-5.104%	8	474	+32.683%
2025-09-25	51.2500	53.4900	51.2500	53.4900	-4.618%	13	480	+25.911%
2025-09-24	56.0800	56.0800	56.0800	56.0800	+4.627%	2	488	+20.096%
2025-09-23	53.9600	55.7100	52.6600	53.6000	+7.200%	17	490	+25.653%
2025-09-22	46.7100	50.4000	46.7100	50.0000	+1.729%	14	498	+34.700%
2025-09-19	48.5900	49.1500	48.5900	49.1500	-1.325%	3	507	+37.030%
2025-09-18	49.8100	49.8100	49.8100	49.8100	+2.174%	1	509	+35.214%
2025-09-17	48.7800	48.7800	48.7500	48.7500	-3.370%	3	510	+38.154%
2025-09-16	45.6000	50.4500	45.6000	50.4500	-6.401%	6	507	+33.499%
2025-09-15	54.1100	54.4800	53.8300	53.9000	-2.267%	9	511	+24.954%
2025-09-12	56.1800	56.1800	55.1500	55.1500	-0.987%	12	507	+22.121%
2025-09-11	55.8000	57.8000	55.7000	55.7000	+8.556%	11	503	+20.916%
2025-09-10	50.0000	51.3100	50.0000	51.3100	+0.215%	3	506	+31.261%
2025-09-09	43.5000	54.0100	43.5000	51.2000	+28.546%	35	505	+31.543%
2025-09-08	39.0000	41.6000	39.0000	39.8300	+5.510%	26	507	+69.094%
2025-09-05	38.0500	38.0500	36.1500	37.7500	+5.300%	9	495	+78.411%
2025-09-04	35.7000	36.6000	35.3500	35.8500	-6.689%	125	490	+87.866%
2025-09-02	38.2300	38.4200	38.2300	38.4200	+2.317%	2	451	+75.299%
2025-08-29	35.7700	37.5500	35.7700	37.5500	+13.616%	2	451	+79.361%
2025-08-26	33.3500	33.3500	33.0500	33.0500	-11.347%	2	451	+103.782%
2025-08-25	37.5000	37.5000	37.2800	37.2800	-1.245%	5	449	+80.660%
2025-08-22	39.0000	39.0000	37.7500	37.7500	+1.261%	3	448	+78.411%
2025-08-21	38.6000	38.7000	36.3000	37.2800	+4.719%	82	447	+80.660%
2025-08-20	35.8000	35.8000	35.2000	35.6000	-5.319%	7	412	+89.185%
2025-08-19	39.0000	39.0000	37.6000	37.6000	-11.841%	6	411	+79.122%
2025-08-18	41.5000	43.4500	41.5000	42.6500	+5.963%	3	407	+57.913%
2025-08-15	39.0000	41.7500	38.0000	40.2500	+33.943%	31	408	+67.329%
2025-08-14	28.8000	30.8500	28.8000	30.0500	+4.304%	16	399	+124.126%
2025-08-13	28.8100	28.8100	28.8100	28.8100	+5.338%	1	393	+133.773%
2025-08-12	26.0700	27.3500	26.0700	27.3500	+9.400%	8	393	+146.252%
2025-08-11	25.0000	25.7700	24.5000	25.0000	+9.649%	22	390	+169.400%
2025-08-08	22.8500	23.0000	22.3300	22.8000	+6.542%	7	383	+195.395%
2025-08-07	20.6500	21.4000	20.6500	21.4000	-7.957%	25	381	+214.720%
2025-08-06	23.2500	23.2500	23.2500	23.2500	+8.645%	17	369	+189.677%
2025-08-05	20.4000	21.4000	20.4000	21.4000	+9.239%	103	369	+214.720%
2025-08-04	18.8000	19.7000	18.8000	19.5900	+7.166%	9	266	+243.798%
2025-08-01	20.0000	20.0000	18.2800	18.2800	-14.977%	31	264	+268.435%
2025-07-31	23.0000	23.0000	21.5000	21.5000	-12.245%	18	258	+213.256%
2025-07-30	26.0000	26.0000	23.4800	24.5000	-3.922%	9	258	+174.898%
2025-07-29	28.5200	28.5200	25.4300	25.5000	-24.623%	40	250	+164.118%
2025-07-28	35.5000	35.5000	33.8300	33.8300	-3.149%	67	237	+99.084%
2025-07-25	34.9300	34.9300	34.9300	34.9300	+1.926%	2	172	+92.814%
2025-07-24	35.8900	35.8900	33.5000	34.2700	-0.667%	71	172	+96.528%
2025-07-23	34.5000	34.5000	34.5000	34.5000	+0.320%	1	140	+95.217%
2025-07-22	34.7200	34.7400	34.3800	34.3900	+1.776%	36	139	+95.842%
2025-07-21	33.7900	33.7900	33.7900	33.7900	-0.618%	1	121	+99.319%
2025-07-18	34.0000	34.0000	34.0000	34.0000	-5.556%	1	121	+98.088%
2025-07-17	35.6300	36.0000	35.6300	36.0000	-3.330%	9	121	+87.083%
2025-07-16	37.2400	37.2400	37.2400	37.2400	+2.788%	1	121	+80.854%
2025-07-15	38.5000	38.5000	36.2300	36.2300	-9.763%	6	120	+85.896%
2025-07-14	40.7000	40.9000	40.1500	40.1500	-0.124%	99	122	+67.746%
2025-07-11	40.2000	40.2000	40.2000	40.2000	+2.290%	2	50	+67.537%
2025-07-09	39.3000	39.3000	39.3000	39.3000	-2.939%	2	48	+71.374%
2025-07-07	42.2000	42.2000	40.1000	40.4900	-20.091%	33	48	+66.337%
2025-07-01	50.6700	50.6700	50.6700	50.6700	+12.003%	1	48	+32.919%
2025-06-27	46.0500	46.0500	45.2400	45.2400	+3.928%	3	47	+48.873%
2025-06-26	43.5300	43.5300	43.5300	43.5300	-0.730%	1	46	+54.721%
2025-06-25	43.8500	43.8500	43.8500	43.8500	+0.735%	5	45	+53.592%
2025-06-24	43.5300	43.5300	43.5300	43.5300	+1.115%	2	40	+54.721%
2025-06-23	43.0500	43.0500	43.0500	43.0500	-1.824%	1	38	+56.446%
2025-06-20	46.0000	46.0000	43.8500	43.8500	-8.168%	64	38	+53.592%
2025-06-18	47.7500	47.7500	47.7500	47.7500	-1.971%	1	11	+41.047%
2025-06-17	49.5500	49.5500	48.7100	48.7100	-6.074%	2	11	+38.267%
2025-06-13	51.8600	51.8600	51.8600	51.8600	+10.106%	2	11	+29.869%
2025-06-09	47.1000	47.1000	47.1000	47.1000	-0.779%	1	12	+42.994%
2025-06-06	47.4700	47.4700	47.4700	47.4700	+5.983%	2	11	+41.879%
2025-06-05	45.0000	45.0000	44.7900	44.7900	-6.199%	3	10	+50.368%
2025-06-04	48.7500	49.0800	47.7500	47.7500	-1.546%	3	9	+41.047%
2025-06-03	50.0500	50.0500	48.5000	48.5000	-2.395%	4	9	+38.866%
2025-06-02	49.6900	49.6900	49.6900	49.6900	+1.408%	2	5	+35.540%
2025-05-30	52.0000	52.0000	49.0000	49.0000	-0.609%	6	3	+37.449%
2025-05-28	49.3000	49.3000	49.3000	49.3000	+0.612%	1	1	+36.613%
2025-05-27	49.0000	49.0000	49.0000	49.0000	0.000%	1	1	+37.449%