Dark

UNH20271217C430
UNH Dec 17 2027 430.00 Call (UNH271217C00430000)
option OPRA

EOD

Jul 31, 2026

64.60+2.377%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	64.6000	64.6000	64.6000	64.6000	+2.377%	1	498	0.000%
2026-07-27	63.1000	63.1000	63.1000	63.1000	-9.664%	1	497	+2.377%
2026-07-23	68.3500	69.8500	68.3500	69.8500	-6.867%	2	497	-7.516%
2026-07-22	76.1800	76.1800	75.0000	75.0000	+10.051%	5	496	-13.867%
2026-07-20	68.6500	68.6500	68.1500	68.1500	-9.914%	2	496	-5.209%
2026-07-16	91.3000	91.3000	75.6500	75.6500	+0.773%	14	495	-14.607%
2026-07-14	75.0700	75.0700	75.0700	75.0700	+1.077%	4	505	-13.947%
2026-07-13	74.2700	74.2700	74.2700	74.2700	+2.938%	2	509	-13.020%
2026-07-10	72.1500	72.1500	72.1500	72.1500	-3.800%	75	511	-10.464%
2026-07-09	75.6000	75.6000	75.0000	75.0000	+7.036%	75	511	-13.867%
2026-07-02	70.0700	70.0700	70.0700	70.0700	-3.498%	3	509	-7.806%
2026-07-01	70.9200	72.6100	70.9200	72.6100	+7.300%	5	509	-11.032%
2026-06-30	67.6700	67.6700	67.6700	67.6700	-1.356%	5	514	-4.537%
2026-06-29	70.0000	70.0000	68.6000	68.6000	-4.550%	2	509	-5.831%
2026-06-26	72.0000	72.0000	71.8700	71.8700	+8.581%	25	508	-10.115%
2026-06-25	66.5100	66.5100	66.1900	66.1900	+7.889%	5	525	-2.402%
2026-06-23	62.1400	62.2000	60.9500	61.3500	-4.543%	6	521	+5.297%
2026-06-16	64.2700	64.2700	64.2700	64.2700	-2.251%	1	523	+0.513%
2026-06-15	65.3900	65.7500	65.3900	65.7500	+7.294%	2	533	-1.749%
2026-06-12	61.0000	61.7000	61.0000	61.2800	-1.527%	22	533	+5.418%
2026-06-11	62.2300	62.2300	62.2300	62.2300	-0.080%	1	533	+3.808%
2026-06-10	62.7500	62.7500	62.2800	62.2800	-5.636%	3	532	+3.725%
2026-06-09	66.2800	66.2800	66.0000	66.0000	+11.111%	2	531	-2.121%
2026-06-05	60.0000	60.2500	59.2900	59.4000	+2.768%	25	531	+8.754%
2026-06-04	57.3600	58.0300	57.3600	57.8000	+15.600%	16	525	+11.765%
2026-06-03	51.5000	51.5000	50.0000	50.0000	+7.411%	5	518	+29.200%
2026-06-02	46.2600	46.5500	46.1000	46.5500	-2.960%	8	519	+38.776%
2026-05-29	47.9700	47.9700	47.9700	47.9700	-0.847%	2	524	+34.668%
2026-05-28	48.3800	48.3800	48.3800	48.3800	-8.940%	2	526	+33.526%
2026-05-20	53.0400	53.1500	52.8000	53.1300	+2.469%	90	528	+21.589%
2026-05-18	52.2400	52.2400	51.8500	51.8500	-4.810%	2	618	+24.590%
2026-05-15	54.4700	54.4700	54.4700	54.4700	-8.145%	16	618	+18.597%
2026-05-14	59.3000	59.3000	59.3000	59.3000	+0.372%	1	602	+8.938%
2026-05-13	57.7900	59.0800	57.7900	59.0800	+22.066%	4	601	+9.343%
2026-05-12	48.4000	48.4000	48.4000	48.4000	+4.108%	9	601	+33.471%
2026-05-11	45.4000	46.4900	45.0500	46.4900	+16.897%	11	601	+38.955%
2026-05-07	39.7700	39.7700	39.7700	39.7700	-2.644%	4	600	+62.434%
2026-05-04	40.8500	41.1000	40.6400	40.8500	-0.439%	162	596	+58.140%
2026-05-01	41.0300	41.0300	41.0300	41.0300	+6.158%	1	493	+57.446%
2026-04-28	37.3900	38.6500	37.3900	38.6500	+6.945%	2	493	+67.141%
2026-04-24	36.1700	36.1700	36.1400	36.1400	+4.602%	10	493	+78.749%
2026-04-23	34.5500	34.5500	34.5500	34.5500	-5.472%	1	498	+86.975%
2026-04-22	36.5500	36.5500	36.5500	36.5500	+5.029%	1	499	+76.744%
2026-04-21	35.0000	35.0900	34.8000	34.8000	+42.916%	3	500	+85.632%
2026-04-20	24.3500	24.3500	24.3500	24.3500	-6.057%	1	500	+165.298%
2026-04-17	25.1800	25.9200	25.1800	25.9200	+17.818%	6	500	+149.228%
2026-04-15	22.0000	22.0000	22.0000	22.0000	+6.024%	1	499	+193.636%
2026-04-13	20.7500	20.7500	20.7500	20.7500	+4.639%	1	499	+211.325%
2026-04-10	19.6600	19.8300	19.6600	19.8300	-3.221%	2	497	+225.769%
2026-04-09	20.4400	20.4900	20.4400	20.4900	-11.985%	2	497	+215.276%
2026-04-07	23.2800	23.2800	23.2800	23.2800	+56.452%	2	497	+177.491%
2026-04-01	14.8700	14.8800	14.8700	14.8800	+18.471%	2	497	+334.140%
2026-03-30	12.5300	12.5600	12.5300	12.5600	-8.655%	2	497	+414.331%
2026-03-27	13.7500	13.7500	13.7500	13.7500	-9.121%	1	497	+369.818%
2026-03-24	14.6300	15.1300	14.6300	15.1300	-18.961%	3	496	+326.966%
2026-03-18	18.6700	18.6700	18.6700	18.6700	-0.955%	3	496	+246.010%
2026-03-16	19.0000	19.0000	18.8500	18.8500	+2.893%	2	497	+242.706%
2026-03-13	18.2000	18.3200	18.2000	18.3200	-0.973%	2	496	+252.620%
2026-03-09	18.5000	18.5000	18.5000	18.5000	-19.390%	3	496	+249.189%
2026-03-02	22.9500	22.9500	22.9500	22.9500	+14.750%	1	499	+181.481%
2026-02-27	20.0000	20.0000	20.0000	20.0000	-13.043%	3	499	+223.000%
2026-02-13	23.0000	23.0000	23.0000	23.0000	+26.582%	1	501	+180.870%
2026-02-09	18.1700	18.1700	18.1700	18.1700	+0.609%	1	501	+255.531%
2026-02-06	18.3200	18.3200	18.0600	18.0600	+5.306%	4	502	+257.697%
2026-02-05	17.5000	17.5000	17.1500	17.1500	-9.499%	4	502	+276.676%
2026-02-03	20.0000	20.0000	18.9500	18.9500	-11.033%	2	504	+240.897%
2026-01-30	21.3000	21.3000	21.3000	21.3000	-6.783%	1	505	+203.286%
2026-01-28	24.0000	24.0000	22.8500	22.8500	+10.922%	3	506	+182.713%
2026-01-27	23.3000	23.3000	19.5100	20.6000	-53.708%	22	507	+213.592%
2026-01-22	44.5900	44.5900	44.5000	44.5000	+25.352%	2	521	+45.169%
2026-01-15	35.5000	35.5000	35.5000	35.5000	-11.911%	1	521	+81.972%
2026-01-07	40.3000	40.3000	40.3000	40.3000	+4.948%	1	522	+60.298%
2025-12-30	38.5000	38.5000	38.4000	38.4000	+3.226%	2	522	+68.229%
2025-12-29	37.3500	37.3500	37.2000	37.2000	-2.260%	2	523	+73.656%
2025-12-26	38.0600	38.0600	38.0600	38.0600	+8.094%	1	523	+69.732%
2025-12-23	35.2100	35.2100	35.2100	35.2100	-14.746%	1	522	+83.471%
2025-12-17	41.3000	41.3000	41.3000	41.3000	+2.736%	1	522	+56.416%
2025-12-16	40.2000	40.2000	40.2000	40.2000	-6.577%	13	521	+60.697%
2025-12-11	43.0300	43.0300	43.0300	43.0300	+10.532%	1	508	+50.128%
2025-12-04	38.9300	38.9300	38.9300	38.9300	-0.739%	1	508	+65.939%
2025-11-25	39.2200	39.2200	39.2200	39.2200	+22.563%	1	508	+64.712%
2025-11-21	32.0000	32.0000	32.0000	32.0000	-8.702%	1	508	+101.875%
2025-11-19	35.0000	35.0500	35.0000	35.0500	-1.434%	2	508	+84.308%
2025-11-18	35.4200	35.5600	35.4200	35.5600	-11.255%	3	507	+81.665%
2025-11-14	40.6000	40.6000	40.0700	40.0700	-16.084%	3	506	+61.218%
2025-11-12	44.3300	47.9500	44.3300	47.7500	+20.398%	3	505	+35.288%
2025-11-10	39.6600	39.6600	39.6600	39.6600	+5.171%	1	504	+62.885%
2025-11-07	37.9800	37.9800	37.1800	37.7100	-7.687%	61	504	+71.307%
2025-11-06	40.8900	40.8900	40.8500	40.8500	-3.451%	3	504	+58.140%
2025-11-05	42.3100	42.3100	42.3100	42.3100	-2.264%	1	504	+52.683%
2025-11-03	43.0000	43.6200	41.6000	43.2900	-10.336%	6	502	+49.226%
2025-10-31	48.2800	48.2800	48.2800	48.2800	+0.793%	2	502	+33.803%
2025-10-30	47.9000	47.9000	47.9000	47.9000	-17.909%	1	501	+34.864%
2025-10-28	55.0000	58.3500	55.0000	58.3500	+2.819%	2	501	+10.711%
2025-10-15	56.7500	56.7500	56.7500	56.7500	+2.715%	1	500	+13.833%
2025-10-14	55.2500	55.2500	55.2500	55.2500	+2.505%	1	501	+16.923%
2025-10-13	53.6000	53.9000	53.0300	53.9000	+3.954%	3	502	+19.852%
2025-10-10	54.5500	54.5500	51.8500	51.8500	-13.105%	6	502	+24.590%
2025-10-09	59.6700	59.6700	59.6700	59.6700	+8.728%	1	499	+8.262%
2025-10-03	54.8800	54.8800	54.8800	54.8800	+8.889%	1	499	+17.711%
2025-10-02	50.4000	50.4000	50.4000	50.4000	+10.164%	1	498	+28.175%
2025-09-29	45.7500	45.7500	45.7500	45.7500	-2.285%	3	498	+41.202%
2025-09-25	46.8200	46.8200	46.8200	46.8200	-5.223%	1	500	+37.975%
2025-09-24	49.4000	49.4000	49.4000	49.4000	+10.762%	1	500	+30.769%
2025-09-19	44.6000	44.6000	44.6000	44.6000	+1.525%	1	500	+44.843%
2025-09-16	43.5500	44.1500	43.5500	43.9300	-12.017%	11	500	+47.052%
2025-09-15	49.9300	49.9300	49.9300	49.9300	-2.671%	2	511	+29.381%
2025-09-12	52.5500	52.5500	51.3000	51.3000	+2.029%	6	509	+25.926%
2025-09-11	50.2800	50.2800	50.2800	50.2800	+12.735%	1	510	+28.481%
2025-09-10	43.8100	44.6000	43.8100	44.6000	-3.776%	2	509	+44.843%
2025-09-09	42.6300	46.3500	42.0100	46.3500	+31.229%	22	507	+39.374%
2025-09-08	34.8500	35.3200	34.8500	35.3200	+5.749%	10	509	+82.899%
2025-09-05	33.4000	33.4000	33.4000	33.4000	+6.200%	1	512	+93.413%
2025-09-04	31.2000	31.9500	31.0500	31.4500	+0.963%	173	512	+105.405%
2025-09-03	31.2600	31.2600	31.1500	31.1500	+1.136%	5	442	+107.384%
2025-08-29	30.8000	30.8000	30.8000	30.8000	-2.222%	2	449	+109.740%
2025-08-28	31.5000	31.5000	31.5000	31.5000	0.000%	6	449	+105.079%
2025-08-27	30.6500	31.5000	30.6500	31.5000	+1.254%	2	449	+105.079%
2025-08-26	33.4000	33.5500	31.1100	31.1100	-5.727%	3	450	+107.650%
2025-08-25	33.0000	33.0000	33.0000	33.0000	-2.048%	1	450	+95.758%
2025-08-22	34.1500	34.1500	33.6900	33.6900	-0.178%	3	450	+91.748%
2025-08-21	32.0000	34.5000	32.0000	33.7500	+6.669%	10	449	+91.407%
2025-08-20	32.0000	32.0000	30.6500	31.6400	-6.113%	14	451	+104.172%
2025-08-19	33.7000	33.7000	33.7000	33.7000	-12.740%	5	446	+91.691%
2025-08-18	38.8900	39.5200	38.3500	38.6200	+8.453%	4	441	+67.271%
2025-08-15	35.0000	37.5000	31.2100	35.6100	+33.371%	24	441	+81.410%
2025-08-14	27.4900	27.4900	26.1000	26.7000	+2.692%	23	445	+141.948%
2025-08-13	26.0000	26.0000	26.0000	26.0000	+15.761%	1	445	+148.462%
2025-08-12	22.3500	22.4600	21.2300	22.4600	+3.981%	8	445	+187.622%
2025-08-11	21.9300	21.9300	21.6000	21.6000	+8.000%	6	445	+199.074%
2025-08-08	20.0000	20.0000	20.0000	20.0000	+8.401%	5	439	+223.000%
2025-08-07	18.4500	18.4500	18.4500	18.4500	-3.403%	1	434	+250.136%
2025-08-06	20.0000	20.0000	18.3000	19.1000	-4.261%	5	434	+238.220%
2025-08-05	18.7500	19.9500	18.7500	19.9500	+10.833%	27	434	+223.810%
2025-08-04	17.0000	18.0000	16.6000	18.0000	+13.565%	5	432	+258.889%
2025-08-01	17.1800	17.2500	15.8500	15.8500	-13.812%	15	432	+307.571%
2025-07-31	20.5000	20.5000	18.0500	18.3900	-15.448%	66	432	+251.278%
2025-07-30	22.3200	22.3200	21.3500	21.7500	-1.136%	7	401	+197.011%
2025-07-29	25.5000	25.5500	22.0000	22.0000	-27.655%	358	399	+193.636%
2025-07-28	30.1700	31.5000	30.1700	30.4100	-2.532%	17	187	+112.430%
2025-07-25	31.2300	31.2300	30.8500	31.2000	+4.698%	3	178	+107.051%
2025-07-24	32.1400	32.1400	29.7000	29.8000	-5.397%	26	178	+116.779%
2025-07-23	31.3500	31.5000	30.7100	31.5000	+5.351%	4	159	+105.079%
2025-07-22	29.9000	29.9000	29.9000	29.9000	+0.538%	1	158	+116.054%
2025-07-21	30.7000	31.3500	28.6000	29.7400	+1.606%	55	157	+117.216%
2025-07-18	31.9000	31.9000	29.2700	29.2700	-11.410%	7	156	+120.704%
2025-07-17	33.0400	33.0400	33.0400	33.0400	-1.373%	1	151	+95.521%
2025-07-16	34.0700	34.0700	33.5000	33.5000	+2.792%	2	151	+92.836%
2025-07-15	33.8000	33.8000	32.5900	32.5900	-8.966%	8	151	+98.220%
2025-07-14	35.8000	35.8000	35.8000	35.8000	-0.858%	10	147	+80.447%
2025-07-11	34.5000	36.1100	34.5000	36.1100	+4.788%	14	147	+78.898%
2025-07-09	36.0000	36.0000	34.4600	34.4600	-6.865%	5	146	+87.464%
2025-07-08	37.2000	37.3300	37.0000	37.0000	-1.070%	5	142	+74.595%
2025-07-07	37.4000	37.4000	37.4000	37.4000	-8.018%	2	141	+72.727%
2025-07-03	41.7400	42.6500	40.6600	40.6600	-8.691%	6	138	+58.879%
2025-07-02	44.5300	44.5300	44.5300	44.5300	-3.823%	1	138	+45.071%
2025-07-01	44.9500	46.3000	44.9500	46.3000	+9.846%	4	138	+39.525%
2025-06-30	42.1500	42.1500	42.1500	42.1500	+1.959%	1	135	+53.262%
2025-06-27	39.1900	41.3400	39.1900	41.3400	+5.432%	4	134	+56.265%
2025-06-26	39.1000	39.2100	39.1000	39.2100	-1.035%	40	134	+64.754%
2025-06-25	39.6200	39.6200	39.6200	39.6200	+0.968%	10	94	+63.049%
2025-06-24	38.7400	39.2400	38.7400	39.2400	+2.028%	7	84	+64.628%
2025-06-23	37.1300	38.4600	36.9900	38.4600	-16.391%	55	77	+67.967%
2025-06-18	46.0000	46.0000	46.0000	46.0000	+1.433%	1	23	+40.435%
2025-06-11	45.0900	45.3500	45.0800	45.3500	+6.082%	3	23	+42.448%
2025-06-09	42.7500	42.7500	42.7500	42.7500	-0.047%	1	20	+51.111%
2025-06-06	42.0000	42.7700	42.0000	42.7700	+5.475%	4	20	+51.040%
2025-06-05	43.5400	43.5400	40.5500	40.5500	-9.648%	10	19	+59.309%
2025-06-03	44.0000	44.8800	44.0000	44.8800	-0.267%	9	16	+43.939%
2025-05-30	45.0000	45.0000	45.0000	45.0000	+3.974%	2	9	+43.556%
2025-05-29	44.3000	44.3000	43.2800	43.2800	-3.479%	6	9	+49.261%
2025-05-28	46.1000	46.1000	44.8400	44.8400	-2.965%	3	4	+44.068%
2025-05-27	46.2100	46.2100	46.2100	46.2100	0.000%	1	1	+39.797%