Dark

UNH20271217C440
UNH Dec 17 2027 440.00 Call (UNH271217C00440000)
option OPRA

EOD

Aug 3, 2026

57.90-5.082%(-3.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	57.9000	57.9000	57.9000	57.9000	-5.082%	7	929	0.000%
2026-07-31	61.5300	61.5300	61.0000	61.0000	-3.175%	3	936	-5.082%
2026-07-30	63.0000	63.0000	63.0000	63.0000	-3.330%	1	934	-8.095%
2026-07-29	65.1700	65.1700	65.1700	65.1700	-0.776%	1	934	-11.155%
2026-07-23	64.2500	65.6800	64.2500	65.6800	-8.140%	4	935	-11.845%
2026-07-21	70.8000	71.5000	70.8000	71.5000	+5.629%	2	934	-19.021%
2026-07-16	89.0000	89.0000	67.6900	67.6900	-4.325%	498	935	-14.463%
2026-07-14	70.7500	70.7500	70.7500	70.7500	+1.071%	4	955	-18.163%
2026-07-13	70.0000	70.0000	70.0000	70.0000	+5.263%	100	955	-17.286%
2026-07-10	68.0000	68.0000	66.5000	66.5000	-5.500%	3	1,055	-12.932%
2026-07-09	70.3700	70.3700	70.3700	70.3700	+4.484%	1	1,055	-17.721%
2026-07-07	67.3500	67.3500	67.3500	67.3500	+7.126%	7	1,056	-14.031%
2026-07-06	66.7000	66.7000	62.6000	62.8700	-4.670%	13	1,049	-7.905%
2026-07-02	70.1000	70.1000	65.9500	65.9500	-1.302%	6	1,041	-12.206%
2026-07-01	66.8200	66.8200	66.8200	66.8200	+6.401%	4	1,041	-13.349%
2026-06-30	62.7500	62.8000	62.7500	62.8000	-2.181%	3	1,045	-7.803%
2026-06-29	66.9500	66.9500	63.5700	64.2000	-5.170%	4	1,045	-9.813%
2026-06-26	67.0000	67.7000	66.6300	67.7000	+16.624%	6	1,046	-14.476%
2026-06-22	58.0500	58.0500	58.0500	58.0500	-0.905%	2	1,046	-0.258%
2026-06-16	58.5800	58.5800	58.5800	58.5800	-1.546%	1	1,046	-1.161%
2026-06-15	59.5000	59.5000	59.5000	59.5000	+2.941%	5	1,073	-2.689%
2026-06-12	57.0000	58.0000	56.5000	57.8000	-0.052%	42	1,073	+0.173%
2026-06-11	57.8300	57.8300	57.8300	57.8300	-6.726%	1	1,073	+0.121%
2026-06-09	61.3500	62.0000	61.3500	62.0000	+5.712%	3	1,072	-6.613%
2026-06-08	58.6500	58.6500	58.6500	58.6500	+3.530%	1	1,069	-1.279%
2026-06-05	55.4500	57.0500	55.4500	56.6500	+3.112%	28	1,069	+2.207%
2026-06-04	52.0000	54.9400	52.0000	54.9400	+15.663%	9	1,077	+5.388%
2026-06-03	48.0000	48.0000	47.5000	47.5000	+9.195%	3	1,084	+21.895%
2026-06-02	43.8200	43.8200	42.9500	43.5000	-3.654%	9	1,086	+33.103%
2026-05-29	45.1500	45.1500	45.1500	45.1500	+1.097%	2	1,094	+28.239%
2026-05-28	44.6600	44.6600	44.6600	44.6600	-5.880%	2	1,096	+29.646%
2026-05-22	47.4500	47.4500	47.4500	47.4500	-2.165%	3	1,098	+22.023%
2026-05-20	48.5000	48.5000	48.5000	48.5000	-4.902%	3	1,101	+19.381%
2026-05-19	47.2500	51.0000	47.2500	51.0000	+2.000%	4	1,101	+13.529%
2026-05-18	50.0100	50.0100	50.0000	50.0000	-7.425%	3	1,101	+15.800%
2026-05-15	54.0100	54.0100	54.0100	54.0100	-4.677%	11	1,101	+7.202%
2026-05-13	52.5400	56.6600	52.5400	56.6600	+8.962%	20	1,113	+2.188%
2026-05-12	45.2100	52.0000	44.6300	52.0000	+18.182%	10	1,113	+11.346%
2026-05-11	40.9500	44.0000	40.9500	44.0000	+6.615%	49	1,113	+31.591%
2026-05-08	39.1000	41.2700	39.1000	41.2700	+9.528%	5	1,079	+40.296%
2026-05-04	36.4000	37.6800	36.4000	37.6800	-2.130%	24	1,078	+53.662%
2026-04-30	38.7000	38.7000	38.5000	38.5000	+3.606%	2	1,079	+50.390%
2026-04-28	38.0000	38.0000	37.1600	37.1600	+17.261%	4	1,079	+55.813%
2026-04-27	31.5600	31.6900	31.3000	31.6900	-2.851%	4	1,080	+82.707%
2026-04-24	32.5000	32.6200	32.5000	32.6200	-3.320%	2	1,077	+77.498%
2026-04-23	33.3200	33.7400	33.3200	33.7400	+1.872%	2	1,077	+71.606%
2026-04-22	31.8500	33.1200	31.8500	33.1200	+6.839%	3	1,079	+74.819%
2026-04-21	32.5000	33.3500	30.5500	31.0000	+35.905%	31	1,073	+86.774%
2026-04-20	22.7500	22.8400	22.1300	22.8100	-2.103%	164	1,073	+153.836%
2026-04-17	23.3200	23.3200	23.3000	23.3000	+12.019%	2	1,139	+148.498%
2026-04-16	21.0000	21.3500	20.6500	20.8000	-3.480%	4	1,139	+178.365%
2026-04-14	21.5500	21.5500	21.5500	21.5500	-1.101%	1	1,138	+168.677%
2026-04-07	21.5500	21.7900	21.5500	21.7900	+43.544%	2	1,137	+165.718%
2026-04-06	15.0400	15.1800	15.0400	15.1800	+9.130%	2	1,138	+281.423%
2026-04-02	13.9500	13.9500	13.9100	13.9100	+20.225%	2	1,138	+316.247%
2026-03-30	11.6000	11.6000	11.5700	11.5700	-16.462%	2	1,138	+400.432%
2026-03-25	13.7000	13.8500	13.7000	13.8500	-0.072%	2	1,138	+318.051%
2026-03-24	13.8600	13.8600	13.8600	13.8600	+1.687%	1	1,138	+317.749%
2026-03-23	15.0000	15.0000	13.4500	13.6300	-15.864%	3	1,138	+324.798%
2026-03-19	16.2000	16.2000	16.2000	16.2000	-10.000%	1	1,138	+257.407%
2026-03-17	18.0000	18.0000	18.0000	18.0000	+3.152%	2	1,138	+221.667%
2026-03-16	17.7500	17.7500	17.4500	17.4500	+1.987%	2	1,138	+231.805%
2026-03-13	16.8000	17.1100	16.8000	17.1100	-8.405%	2	1,139	+238.399%
2026-03-05	18.6800	18.6800	18.6800	18.6800	+17.855%	1	1,142	+209.957%
2026-02-24	15.5000	15.8500	15.0500	15.8500	-7.310%	5	1,142	+265.300%
2026-02-23	17.2000	17.3200	17.1000	17.1000	-7.267%	6	1,140	+238.596%
2026-02-20	18.9000	18.9000	18.4400	18.4400	-10.702%	4	1,138	+213.991%
2026-02-13	20.6500	20.6500	20.6500	20.6500	+29.956%	1	1,138	+180.387%
2026-02-11	15.4200	15.8900	15.3000	15.8900	-2.336%	24	1,138	+264.380%
2026-02-09	16.3800	16.5700	16.1200	16.2700	-2.575%	12	1,132	+255.870%
2026-02-06	16.6900	16.7000	16.6900	16.7000	+10.963%	2	1,136	+246.707%
2026-02-05	15.0500	15.0500	15.0500	15.0500	-10.149%	1	1,134	+284.718%
2026-02-04	17.6500	17.6500	16.7000	16.7500	-6.944%	4	1,134	+245.672%
2026-02-03	18.9200	18.9200	18.0000	18.0000	-7.692%	21	1,131	+221.667%
2026-02-02	19.5000	19.5000	19.5000	19.5000	+0.775%	10	1,130	+196.923%
2026-01-27	21.6500	21.6500	18.0000	19.3500	-53.373%	16	1,130	+199.225%
2026-01-23	41.5000	41.5000	41.5000	41.5000	-1.542%	5	1,131	+39.518%
2026-01-22	42.0000	42.3500	42.0000	42.1500	+6.709%	9	1,131	+37.367%
2026-01-21	38.5000	39.5000	38.5000	39.5000	+13.019%	6	1,129	+46.582%
2026-01-20	34.9500	34.9500	34.9500	34.9500	+1.540%	1	1,129	+65.665%
2026-01-16	34.4200	34.4200	34.4200	34.4200	-0.290%	27	1,108	+68.216%
2026-01-13	34.5200	34.5200	34.5200	34.5200	0.000%	3	1,108	+67.729%
2026-01-12	35.3900	35.3900	34.5200	34.5200	-13.700%	6	1,105	+67.729%
2026-01-08	40.0000	40.0000	40.0000	40.0000	+4.575%	5	1,111	+44.750%
2026-01-07	38.2400	38.4400	38.2400	38.2500	-8.777%	6	1,111	+51.373%
2026-01-06	41.9300	41.9300	41.9300	41.9300	+5.220%	1	1,111	+38.087%
2026-01-05	40.0000	40.0000	39.8500	39.8500	+11.096%	6	1,111	+45.295%
2025-12-30	35.8700	35.8700	35.8700	35.8700	-0.720%	1	1,111	+61.416%
2025-12-29	35.6000	36.1300	35.6000	36.1300	+6.015%	22	1,112	+60.255%
2025-12-23	34.0800	34.0800	34.0800	34.0800	-2.629%	1	1,112	+69.894%
2025-12-22	35.0000	35.0000	35.0000	35.0000	-3.581%	5	1,113	+65.429%
2025-12-04	36.3000	36.3000	36.3000	36.3000	-0.955%	1	1,113	+59.504%
2025-12-01	36.6500	36.6500	36.6500	36.6500	+1.806%	7	1,114	+57.981%
2025-11-21	35.0000	36.0000	35.0000	36.0000	-1.316%	4	1,114	+60.833%
2025-11-17	37.0000	37.0000	36.4800	36.4800	-2.198%	2	1,115	+58.717%
2025-11-14	38.3500	38.3500	37.3000	37.3000	-16.685%	186	1,116	+55.228%
2025-11-12	41.8400	44.7700	41.8400	44.7700	+21.328%	6	1,098	+29.328%
2025-11-11	37.9900	37.9900	36.9000	36.9000	+1.597%	80	1,109	+56.911%
2025-11-10	36.3000	36.3200	36.2500	36.3200	-2.366%	4	1,109	+59.416%
2025-11-07	35.0000	37.2000	35.0000	37.2000	-4.811%	17	1,112	+55.645%
2025-11-06	39.7600	39.7600	38.4000	39.0800	-2.859%	5	1,111	+48.158%
2025-11-05	40.2300	40.2300	40.2300	40.2300	-6.702%	8	1,113	+43.922%
2025-11-04	43.1200	43.1200	43.1200	43.1200	+3.654%	1	1,113	+34.276%
2025-11-03	43.1500	43.1500	40.9000	41.6000	-6.517%	9	1,110	+39.183%
2025-10-31	44.5000	44.5000	44.5000	44.5000	-24.384%	1	1,110	+30.112%
2025-10-28	58.8500	58.8500	58.8500	58.8500	+9.754%	1	1,110	-1.614%
2025-10-27	53.0500	53.6200	53.0500	53.6200	+1.246%	4	1,112	+7.982%
2025-10-24	52.9800	52.9800	52.9200	52.9600	+0.512%	12	1,112	+9.328%
2025-10-22	52.6900	52.6900	52.6900	52.6900	-4.200%	3	1,112	+9.888%
2025-10-20	55.0000	55.0000	55.0000	55.0000	+10.508%	1	1,112	+5.273%
2025-10-17	50.4300	50.6200	49.7700	49.7700	-7.731%	14	1,112	+16.335%
2025-10-16	53.9400	53.9400	53.9400	53.9400	+1.601%	2	1,126	+7.341%
2025-10-14	51.5800	53.0900	51.5800	53.0900	+3.489%	12	1,126	+9.060%
2025-10-10	51.0000	51.3000	50.0000	51.3000	-9.043%	5	1,116	+12.865%
2025-10-08	55.0000	56.4000	55.0000	56.4000	+12.800%	10	1,116	+2.660%
2025-10-06	49.5000	50.9100	49.5000	50.0000	-3.344%	4	1,117	+15.800%
2025-10-03	49.0000	52.3500	49.0000	51.7300	+25.741%	7	1,118	+11.927%
2025-09-30	41.1000	41.1400	41.1000	41.1400	-4.259%	2	1,120	+40.739%
2025-09-29	42.7800	42.9700	42.7600	42.9700	-6.077%	24	1,120	+34.745%
2025-09-24	45.7500	45.7500	45.7500	45.7500	+1.667%	10	1,124	+26.557%
2025-09-23	45.6100	46.4000	45.0000	45.0000	+8.565%	3	1,128	+28.667%
2025-09-22	40.6800	41.4500	40.6800	41.4500	+1.098%	4	1,130	+39.686%
2025-09-19	41.0000	41.0000	41.0000	41.0000	+5.263%	1	1,130	+41.220%
2025-09-18	42.0000	42.0000	38.9500	38.9500	-4.417%	12	1,130	+48.652%
2025-09-17	40.7300	40.7500	40.7300	40.7500	-9.545%	3	1,134	+42.086%
2025-09-15	42.4500	45.0500	42.3700	45.0500	-7.949%	16	1,137	+28.524%
2025-09-12	50.0200	50.0200	48.9400	48.9400	+3.511%	8	1,137	+18.308%
2025-09-11	44.5000	49.0000	44.5000	47.2800	+8.242%	5	1,137	+22.462%
2025-09-10	41.3200	43.6800	41.0000	43.6800	-1.199%	9	1,136	+32.555%
2025-09-09	38.4700	44.8500	36.8800	44.2100	+33.484%	39	1,136	+30.966%
2025-09-08	33.0000	34.0000	32.6200	33.1200	+8.235%	11	1,138	+74.819%
2025-09-05	31.3000	31.3000	29.9500	30.6000	+3.378%	13	1,143	+89.216%
2025-09-04	29.6000	29.8500	28.9000	29.6000	+1.197%	14	1,138	+95.608%
2025-09-03	30.1000	30.1000	29.2500	29.2500	-6.699%	6	1,139	+97.949%
2025-09-02	32.2000	32.2000	31.3500	31.3500	+6.127%	10	1,143	+84.689%
2025-08-29	29.5400	29.5400	29.5400	29.5400	+3.649%	1	1,139	+96.005%
2025-08-28	28.5000	28.5000	28.5000	28.5000	-4.905%	3	1,139	+103.158%
2025-08-27	29.9700	29.9700	29.9700	29.9700	+9.780%	1	1,138	+93.193%
2025-08-26	32.0000	32.0000	27.3000	27.3000	-12.500%	12	1,138	+112.088%
2025-08-25	31.2000	31.2000	31.2000	31.2000	-3.822%	4	1,134	+85.577%
2025-08-22	33.0000	33.0000	32.4400	32.4400	+0.714%	12	1,133	+78.483%
2025-08-21	31.3300	32.2100	31.3300	32.2100	+7.367%	26	1,133	+79.758%
2025-08-20	30.4000	30.4000	28.8000	30.0000	-5.063%	7	1,134	+93.000%
2025-08-19	33.0000	33.0000	30.8000	31.6000	-10.227%	8	1,137	+83.228%
2025-08-18	35.0000	37.1400	34.0600	35.2000	+2.029%	48	1,136	+64.489%
2025-08-15	35.2500	35.2700	32.0500	34.5000	+38.277%	15	1,133	+67.826%
2025-08-14	25.2500	25.3000	23.0000	24.9500	-1.383%	38	1,139	+132.064%
2025-08-13	24.8000	25.3000	24.3100	25.3000	+14.896%	21	1,144	+128.854%
2025-08-12	22.0500	22.3000	21.4700	22.0200	+10.487%	12	1,134	+162.943%
2025-08-11	21.0500	21.0500	19.9300	19.9300	+4.895%	102	1,129	+190.517%
2025-08-08	17.8800	19.0000	17.8800	19.0000	+11.111%	2	1,028	+204.737%
2025-08-07	17.1000	17.1000	17.1000	17.1000	-7.568%	1	1,028	+238.596%
2025-08-06	18.0000	18.5000	18.0000	18.5000	-7.731%	3	1,027	+212.973%
2025-08-05	16.7000	20.0500	16.7000	20.0500	+22.855%	12	1,026	+188.778%
2025-08-04	16.0000	17.0000	15.3500	16.3200	+7.016%	49	1,025	+254.779%
2025-08-01	17.1000	17.1300	14.8500	15.2500	-11.748%	37	1,034	+279.672%
2025-07-31	17.8000	18.6500	16.7500	17.2800	-17.321%	38	1,037	+235.069%
2025-07-30	20.7900	21.2800	19.5000	20.9000	-0.476%	48	1,033	+177.033%
2025-07-29	22.7500	24.3200	21.0000	21.0000	-28.571%	46	1,005	+175.714%
2025-07-28	29.7900	30.7000	29.4000	29.4000	+3.887%	24	1,015	+96.939%
2025-07-25	30.1200	30.1200	28.3000	28.3000	+0.569%	16	995	+104.594%
2025-07-24	29.9600	30.3000	28.1400	28.1400	-7.251%	52	987	+105.757%
2025-07-23	29.4700	30.3400	29.1800	30.3400	+9.531%	498	985	+90.837%
2025-07-22	29.1500	29.1500	27.7000	27.7000	-1.071%	4	504	+109.025%
2025-07-21	29.3500	29.3500	28.0000	28.0000	-1.754%	42	501	+106.786%
2025-07-18	30.0000	30.2700	27.5000	28.5000	-6.863%	46	466	+103.158%
2025-07-17	30.5000	30.8800	30.1000	30.6000	-2.236%	14	467	+89.216%
2025-07-16	29.8100	31.5900	29.8100	31.3000	+1.459%	80	466	+84.984%
2025-07-15	34.6500	34.6500	30.5000	30.8500	-5.077%	14	481	+87.682%
2025-07-14	33.3900	33.3900	32.5000	32.5000	-0.824%	10	478	+78.154%
2025-07-11	32.4000	32.7700	32.4000	32.7700	-1.503%	2	470	+76.686%
2025-07-10	32.2500	33.2700	32.0000	33.2700	-1.568%	10	470	+74.031%
2025-07-09	33.7000	34.0200	32.6500	33.8000	-4.654%	14	467	+71.302%
2025-07-08	35.1000	35.4500	35.1000	35.4500	+3.082%	4	456	+63.329%
2025-07-07	36.0500	36.0500	34.2400	34.3900	-10.675%	8	456	+68.363%
2025-07-03	39.7500	39.8800	38.1600	38.5000	+1.852%	14	458	+50.390%
2025-07-02	42.0000	42.0000	37.6100	37.8000	-16.832%	24	458	+53.175%
2025-07-01	40.8000	45.4500	40.8000	45.4500	+14.628%	78	457	+27.393%
2025-06-30	38.9000	39.7000	38.9000	39.6500	+4.342%	3	456	+46.028%
2025-06-27	36.3700	39.5000	36.3700	38.0000	+4.828%	22	455	+52.368%
2025-06-26	37.4000	37.4900	36.2500	36.2500	-1.682%	54	443	+59.724%
2025-06-25	37.0000	38.2000	35.2000	36.8700	-0.081%	23	444	+57.038%
2025-06-24	37.0300	37.5800	36.2500	36.9000	+0.136%	21	435	+56.911%
2025-06-23	35.1700	36.8500	34.8500	36.8500	-1.259%	42	419	+57.123%
2025-06-20	40.5000	40.6800	37.0900	37.3200	-6.231%	164	390	+55.145%
2025-06-18	41.5000	41.5000	39.8000	39.8000	-4.096%	18	388	+45.477%
2025-06-17	43.2000	43.2000	41.5000	41.5000	-3.488%	11	388	+39.518%
2025-06-16	43.0000	43.8000	43.0000	43.0000	-2.825%	34	388	+34.651%
2025-06-13	42.2500	45.0000	42.2500	44.2500	-5.851%	46	360	+30.847%
2025-06-12	44.0000	47.0000	43.6500	47.0000	+8.420%	82	379	+23.191%
2025-06-11	42.5500	43.4600	42.3300	43.3500	+6.276%	132	376	+33.564%
2025-06-10	41.2000	41.7500	40.4300	40.7900	-0.633%	14	343	+41.947%
2025-06-09	42.5000	42.5000	40.0000	41.0500	+0.122%	58	344	+41.048%
2025-06-06	40.4500	41.8300	39.9500	41.0000	+5.128%	72	328	+41.220%
2025-06-05	41.3400	41.3400	38.5000	39.0000	-6.587%	28	307	+48.462%
2025-06-04	43.0000	43.0400	40.7000	41.7500	-0.072%	34	299	+38.683%
2025-06-03	43.0000	43.0500	41.7800	41.7800	-2.292%	64	299	+38.583%
2025-06-02	51.6500	51.6500	42.4500	42.7600	+2.053%	12	239	+35.407%
2025-05-30	43.5500	44.8000	41.8500	41.9000	+2.071%	204	232	+38.186%
2025-05-29	43.0000	43.7500	40.5800	41.0500	-2.262%	164	163	+41.048%
2025-05-28	44.3500	44.3500	39.6000	42.0000	+1.523%	168	181	+37.857%
2025-05-27	43.9700	43.9700	38.3300	41.3700	0.000%	37	29	+39.956%