Dark

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

EOD

Sep 24, 2026

33.25+0.120%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	33.2500	33.2500	33.2500	33.2500	+0.120%	3	934	0.000%
2026-09-22	33.2100	33.2100	33.2100	33.2100	-6.319%	1	934	+0.120%
2026-09-11	35.5000	35.5000	35.4500	35.4500	-21.744%	4	933	-6.206%
2026-09-10	45.3000	45.3000	45.3000	45.3000	+6.814%	1	930	-26.600%
2026-09-09	42.0000	42.5000	42.0000	42.4100	-1.942%	12	929	-21.599%
2026-09-08	42.6500	43.2500	42.6500	43.2500	-1.705%	2	929	-23.121%
2026-09-01	44.0000	44.0000	44.0000	44.0000	+3.774%	1	927	-24.432%
2026-08-21	42.4000	42.4000	42.4000	42.4000	+7.260%	2	927	-21.580%
2026-08-20	39.5300	39.5300	39.5300	39.5300	-4.286%	1	927	-15.887%
2026-08-19	41.3000	41.3000	41.3000	41.3000	-13.598%	1	928	-19.492%
2026-08-14	47.8000	47.8000	47.8000	47.8000	+1.486%	1	928	-30.439%
2026-08-13	47.1300	47.1300	47.1000	47.1000	-8.044%	2	927	-29.406%
2026-08-12	51.2000	51.2200	51.2000	51.2200	-7.411%	2	927	-35.084%
2026-08-10	55.3200	55.3200	55.3200	55.3200	+3.887%	2	928	-39.895%
2026-08-07	53.2500	53.2500	53.2500	53.2500	+6.287%	1	930	-37.559%
2026-08-05	50.1000	50.1000	50.1000	50.1000	-13.472%	1	930	-33.633%
2026-08-03	57.9000	57.9000	57.9000	57.9000	-5.082%	7	929	-42.573%
2026-07-31	61.5300	61.5300	61.0000	61.0000	-3.175%	3	936	-45.492%
2026-07-30	63.0000	63.0000	63.0000	63.0000	-3.330%	1	934	-47.222%
2026-07-29	65.1700	65.1700	65.1700	65.1700	-0.776%	1	934	-48.980%
2026-07-23	64.2500	65.6800	64.2500	65.6800	-8.140%	4	935	-49.376%
2026-07-21	70.8000	71.5000	70.8000	71.5000	+5.629%	2	934	-53.497%
2026-07-16	89.0000	89.0000	67.6900	67.6900	-4.325%	498	935	-50.879%
2026-07-14	70.7500	70.7500	70.7500	70.7500	+1.071%	4	955	-53.004%
2026-07-13	70.0000	70.0000	70.0000	70.0000	+5.263%	100	955	-52.500%
2026-07-10	68.0000	68.0000	66.5000	66.5000	-5.500%	3	1,055	-50.000%
2026-07-09	70.3700	70.3700	70.3700	70.3700	+4.484%	1	1,055	-52.750%
2026-07-07	67.3500	67.3500	67.3500	67.3500	+7.126%	7	1,056	-50.631%
2026-07-06	66.7000	66.7000	62.6000	62.8700	-4.670%	13	1,049	-47.113%
2026-07-02	70.1000	70.1000	65.9500	65.9500	-1.302%	6	1,041	-49.583%
2026-07-01	66.8200	66.8200	66.8200	66.8200	+6.401%	4	1,041	-50.239%
2026-06-30	62.7500	62.8000	62.7500	62.8000	-2.181%	3	1,045	-47.054%
2026-06-29	66.9500	66.9500	63.5700	64.2000	-5.170%	4	1,045	-48.209%
2026-06-26	67.0000	67.7000	66.6300	67.7000	+16.624%	6	1,046	-50.886%
2026-06-22	58.0500	58.0500	58.0500	58.0500	-0.905%	2	1,046	-42.722%
2026-06-16	58.5800	58.5800	58.5800	58.5800	-1.546%	1	1,046	-43.240%
2026-06-15	59.5000	59.5000	59.5000	59.5000	+2.941%	5	1,073	-44.118%
2026-06-12	57.0000	58.0000	56.5000	57.8000	-0.052%	42	1,073	-42.474%
2026-06-11	57.8300	57.8300	57.8300	57.8300	-6.726%	1	1,073	-42.504%
2026-06-09	61.3500	62.0000	61.3500	62.0000	+5.712%	3	1,072	-46.371%
2026-06-08	58.6500	58.6500	58.6500	58.6500	+3.530%	1	1,069	-43.308%
2026-06-05	55.4500	57.0500	55.4500	56.6500	+3.112%	28	1,069	-41.306%
2026-06-04	52.0000	54.9400	52.0000	54.9400	+15.663%	9	1,077	-39.479%
2026-06-03	48.0000	48.0000	47.5000	47.5000	+9.195%	3	1,084	-30.000%
2026-06-02	43.8200	43.8200	42.9500	43.5000	-3.654%	9	1,086	-23.563%
2026-05-29	45.1500	45.1500	45.1500	45.1500	+1.097%	2	1,094	-26.357%
2026-05-28	44.6600	44.6600	44.6600	44.6600	-5.880%	2	1,096	-25.549%
2026-05-22	47.4500	47.4500	47.4500	47.4500	-2.165%	3	1,098	-29.926%
2026-05-20	48.5000	48.5000	48.5000	48.5000	-4.902%	3	1,101	-31.443%
2026-05-19	47.2500	51.0000	47.2500	51.0000	+2.000%	4	1,101	-34.804%
2026-05-18	50.0100	50.0100	50.0000	50.0000	-7.425%	3	1,101	-33.500%
2026-05-15	54.0100	54.0100	54.0100	54.0100	-4.677%	11	1,101	-38.437%
2026-05-13	52.5400	56.6600	52.5400	56.6600	+8.962%	20	1,113	-41.317%
2026-05-12	45.2100	52.0000	44.6300	52.0000	+18.182%	10	1,113	-36.058%
2026-05-11	40.9500	44.0000	40.9500	44.0000	+6.615%	49	1,113	-24.432%
2026-05-08	39.1000	41.2700	39.1000	41.2700	+9.528%	5	1,079	-19.433%
2026-05-04	36.4000	37.6800	36.4000	37.6800	-2.130%	24	1,078	-11.757%
2026-04-30	38.7000	38.7000	38.5000	38.5000	+3.606%	2	1,079	-13.636%
2026-04-28	38.0000	38.0000	37.1600	37.1600	+17.261%	4	1,079	-10.522%
2026-04-27	31.5600	31.6900	31.3000	31.6900	-2.851%	4	1,080	+4.923%
2026-04-24	32.5000	32.6200	32.5000	32.6200	-3.320%	2	1,077	+1.931%
2026-04-23	33.3200	33.7400	33.3200	33.7400	+1.872%	2	1,077	-1.452%
2026-04-22	31.8500	33.1200	31.8500	33.1200	+6.839%	3	1,079	+0.393%
2026-04-21	32.5000	33.3500	30.5500	31.0000	+35.905%	31	1,073	+7.258%
2026-04-20	22.7500	22.8400	22.1300	22.8100	-2.103%	164	1,073	+45.769%
2026-04-17	23.3200	23.3200	23.3000	23.3000	+12.019%	2	1,139	+42.704%
2026-04-16	21.0000	21.3500	20.6500	20.8000	-3.480%	4	1,139	+59.856%
2026-04-14	21.5500	21.5500	21.5500	21.5500	-1.101%	1	1,138	+54.292%
2026-04-07	21.5500	21.7900	21.5500	21.7900	+43.544%	2	1,137	+52.593%
2026-04-06	15.0400	15.1800	15.0400	15.1800	+9.130%	2	1,138	+119.038%
2026-04-02	13.9500	13.9500	13.9100	13.9100	+20.225%	2	1,138	+139.037%
2026-03-30	11.6000	11.6000	11.5700	11.5700	-16.462%	2	1,138	+187.381%
2026-03-25	13.7000	13.8500	13.7000	13.8500	-0.072%	2	1,138	+140.072%
2026-03-24	13.8600	13.8600	13.8600	13.8600	+1.687%	1	1,138	+139.899%
2026-03-23	15.0000	15.0000	13.4500	13.6300	-15.864%	3	1,138	+143.947%
2026-03-19	16.2000	16.2000	16.2000	16.2000	-10.000%	1	1,138	+105.247%
2026-03-17	18.0000	18.0000	18.0000	18.0000	+3.152%	2	1,138	+84.722%
2026-03-16	17.7500	17.7500	17.4500	17.4500	+1.987%	2	1,138	+90.544%
2026-03-13	16.8000	17.1100	16.8000	17.1100	-8.405%	2	1,139	+94.331%
2026-03-05	18.6800	18.6800	18.6800	18.6800	+17.855%	1	1,142	+77.998%
2026-02-24	15.5000	15.8500	15.0500	15.8500	-7.310%	5	1,142	+109.779%
2026-02-23	17.2000	17.3200	17.1000	17.1000	-7.267%	6	1,140	+94.444%
2026-02-20	18.9000	18.9000	18.4400	18.4400	-10.702%	4	1,138	+80.315%
2026-02-13	20.6500	20.6500	20.6500	20.6500	+29.956%	1	1,138	+61.017%
2026-02-11	15.4200	15.8900	15.3000	15.8900	-2.336%	24	1,138	+109.251%
2026-02-09	16.3800	16.5700	16.1200	16.2700	-2.575%	12	1,132	+104.364%
2026-02-06	16.6900	16.7000	16.6900	16.7000	+10.963%	2	1,136	+99.102%
2026-02-05	15.0500	15.0500	15.0500	15.0500	-10.149%	1	1,134	+120.930%
2026-02-04	17.6500	17.6500	16.7000	16.7500	-6.944%	4	1,134	+98.507%
2026-02-03	18.9200	18.9200	18.0000	18.0000	-7.692%	21	1,131	+84.722%
2026-02-02	19.5000	19.5000	19.5000	19.5000	+0.775%	10	1,130	+70.513%
2026-01-27	21.6500	21.6500	18.0000	19.3500	-53.373%	16	1,130	+71.835%
2026-01-23	41.5000	41.5000	41.5000	41.5000	-1.542%	5	1,131	-19.880%
2026-01-22	42.0000	42.3500	42.0000	42.1500	+6.709%	9	1,131	-21.115%
2026-01-21	38.5000	39.5000	38.5000	39.5000	+13.019%	6	1,129	-15.823%
2026-01-20	34.9500	34.9500	34.9500	34.9500	+1.540%	1	1,129	-4.864%
2026-01-16	34.4200	34.4200	34.4200	34.4200	-0.290%	27	1,108	-3.399%
2026-01-13	34.5200	34.5200	34.5200	34.5200	0.000%	3	1,108	-3.679%
2026-01-12	35.3900	35.3900	34.5200	34.5200	-13.700%	6	1,105	-3.679%
2026-01-08	40.0000	40.0000	40.0000	40.0000	+4.575%	5	1,111	-16.875%
2026-01-07	38.2400	38.4400	38.2400	38.2500	-8.777%	6	1,111	-13.072%
2026-01-06	41.9300	41.9300	41.9300	41.9300	+5.220%	1	1,111	-20.701%
2026-01-05	40.0000	40.0000	39.8500	39.8500	+11.096%	6	1,111	-16.562%
2025-12-30	35.8700	35.8700	35.8700	35.8700	-0.720%	1	1,111	-7.304%
2025-12-29	35.6000	36.1300	35.6000	36.1300	+6.015%	22	1,112	-7.971%
2025-12-23	34.0800	34.0800	34.0800	34.0800	-2.629%	1	1,112	-2.435%
2025-12-22	35.0000	35.0000	35.0000	35.0000	-3.581%	5	1,113	-5.000%
2025-12-04	36.3000	36.3000	36.3000	36.3000	-0.955%	1	1,113	-8.402%
2025-12-01	36.6500	36.6500	36.6500	36.6500	+1.806%	7	1,114	-9.277%
2025-11-21	35.0000	36.0000	35.0000	36.0000	-1.316%	4	1,114	-7.639%
2025-11-17	37.0000	37.0000	36.4800	36.4800	-2.198%	2	1,115	-8.854%
2025-11-14	38.3500	38.3500	37.3000	37.3000	-16.685%	186	1,116	-10.858%
2025-11-12	41.8400	44.7700	41.8400	44.7700	+21.328%	6	1,098	-25.732%
2025-11-11	37.9900	37.9900	36.9000	36.9000	+1.597%	80	1,109	-9.892%
2025-11-10	36.3000	36.3200	36.2500	36.3200	-2.366%	4	1,109	-8.453%
2025-11-07	35.0000	37.2000	35.0000	37.2000	-4.811%	17	1,112	-10.618%
2025-11-06	39.7600	39.7600	38.4000	39.0800	-2.859%	5	1,111	-14.918%
2025-11-05	40.2300	40.2300	40.2300	40.2300	-6.702%	8	1,113	-17.350%
2025-11-04	43.1200	43.1200	43.1200	43.1200	+3.654%	1	1,113	-22.890%
2025-11-03	43.1500	43.1500	40.9000	41.6000	-6.517%	9	1,110	-20.072%
2025-10-31	44.5000	44.5000	44.5000	44.5000	-24.384%	1	1,110	-25.281%
2025-10-28	58.8500	58.8500	58.8500	58.8500	+9.754%	1	1,110	-43.500%
2025-10-27	53.0500	53.6200	53.0500	53.6200	+1.246%	4	1,112	-37.990%
2025-10-24	52.9800	52.9800	52.9200	52.9600	+0.512%	12	1,112	-37.217%
2025-10-22	52.6900	52.6900	52.6900	52.6900	-4.200%	3	1,112	-36.895%
2025-10-20	55.0000	55.0000	55.0000	55.0000	+10.508%	1	1,112	-39.545%
2025-10-17	50.4300	50.6200	49.7700	49.7700	-7.731%	14	1,112	-33.193%
2025-10-16	53.9400	53.9400	53.9400	53.9400	+1.601%	2	1,126	-38.357%
2025-10-14	51.5800	53.0900	51.5800	53.0900	+3.489%	12	1,126	-37.371%
2025-10-10	51.0000	51.3000	50.0000	51.3000	-9.043%	5	1,116	-35.185%
2025-10-08	55.0000	56.4000	55.0000	56.4000	+12.800%	10	1,116	-41.046%
2025-10-06	49.5000	50.9100	49.5000	50.0000	-3.344%	4	1,117	-33.500%
2025-10-03	49.0000	52.3500	49.0000	51.7300	+25.741%	7	1,118	-35.724%
2025-09-30	41.1000	41.1400	41.1000	41.1400	-4.259%	2	1,120	-19.178%
2025-09-29	42.7800	42.9700	42.7600	42.9700	-6.077%	24	1,120	-22.620%
2025-09-24	45.7500	45.7500	45.7500	45.7500	+1.667%	10	1,124	-27.322%
2025-09-23	45.6100	46.4000	45.0000	45.0000	+8.565%	3	1,128	-26.111%
2025-09-22	40.6800	41.4500	40.6800	41.4500	+1.098%	4	1,130	-19.783%
2025-09-19	41.0000	41.0000	41.0000	41.0000	+5.263%	1	1,130	-18.902%
2025-09-18	42.0000	42.0000	38.9500	38.9500	-4.417%	12	1,130	-14.634%
2025-09-17	40.7300	40.7500	40.7300	40.7500	-9.545%	3	1,134	-18.405%
2025-09-15	42.4500	45.0500	42.3700	45.0500	-7.949%	16	1,137	-26.193%
2025-09-12	50.0200	50.0200	48.9400	48.9400	+3.511%	8	1,137	-32.060%
2025-09-11	44.5000	49.0000	44.5000	47.2800	+8.242%	5	1,137	-29.674%
2025-09-10	41.3200	43.6800	41.0000	43.6800	-1.199%	9	1,136	-23.878%
2025-09-09	38.4700	44.8500	36.8800	44.2100	+33.484%	39	1,136	-24.791%
2025-09-08	33.0000	34.0000	32.6200	33.1200	+8.235%	11	1,138	+0.393%
2025-09-05	31.3000	31.3000	29.9500	30.6000	+3.378%	13	1,143	+8.660%
2025-09-04	29.6000	29.8500	28.9000	29.6000	+1.197%	14	1,138	+12.331%
2025-09-03	30.1000	30.1000	29.2500	29.2500	-6.699%	6	1,139	+13.675%
2025-09-02	32.2000	32.2000	31.3500	31.3500	+6.127%	10	1,143	+6.061%
2025-08-29	29.5400	29.5400	29.5400	29.5400	+3.649%	1	1,139	+12.559%
2025-08-28	28.5000	28.5000	28.5000	28.5000	-4.905%	3	1,139	+16.667%
2025-08-27	29.9700	29.9700	29.9700	29.9700	+9.780%	1	1,138	+10.944%
2025-08-26	32.0000	32.0000	27.3000	27.3000	-12.500%	12	1,138	+21.795%
2025-08-25	31.2000	31.2000	31.2000	31.2000	-3.822%	4	1,134	+6.571%
2025-08-22	33.0000	33.0000	32.4400	32.4400	+0.714%	12	1,133	+2.497%
2025-08-21	31.3300	32.2100	31.3300	32.2100	+7.367%	26	1,133	+3.229%
2025-08-20	30.4000	30.4000	28.8000	30.0000	-5.063%	7	1,134	+10.833%
2025-08-19	33.0000	33.0000	30.8000	31.6000	-10.227%	8	1,137	+5.222%
2025-08-18	35.0000	37.1400	34.0600	35.2000	+2.029%	48	1,136	-5.540%
2025-08-15	35.2500	35.2700	32.0500	34.5000	+38.277%	15	1,133	-3.623%
2025-08-14	25.2500	25.3000	23.0000	24.9500	-1.383%	38	1,139	+33.267%
2025-08-13	24.8000	25.3000	24.3100	25.3000	+14.896%	21	1,144	+31.423%
2025-08-12	22.0500	22.3000	21.4700	22.0200	+10.487%	12	1,134	+50.999%
2025-08-11	21.0500	21.0500	19.9300	19.9300	+4.895%	102	1,129	+66.834%
2025-08-08	17.8800	19.0000	17.8800	19.0000	+11.111%	2	1,028	+75.000%
2025-08-07	17.1000	17.1000	17.1000	17.1000	-7.568%	1	1,028	+94.444%
2025-08-06	18.0000	18.5000	18.0000	18.5000	-7.731%	3	1,027	+79.730%
2025-08-05	16.7000	20.0500	16.7000	20.0500	+22.855%	12	1,026	+65.835%
2025-08-04	16.0000	17.0000	15.3500	16.3200	+7.016%	49	1,025	+103.738%
2025-08-01	17.1000	17.1300	14.8500	15.2500	-11.748%	37	1,034	+118.033%
2025-07-31	17.8000	18.6500	16.7500	17.2800	-17.321%	38	1,037	+92.419%
2025-07-30	20.7900	21.2800	19.5000	20.9000	-0.476%	48	1,033	+59.091%
2025-07-29	22.7500	24.3200	21.0000	21.0000	-28.571%	46	1,005	+58.333%
2025-07-28	29.7900	30.7000	29.4000	29.4000	+3.887%	24	1,015	+13.095%
2025-07-25	30.1200	30.1200	28.3000	28.3000	+0.569%	16	995	+17.491%
2025-07-24	29.9600	30.3000	28.1400	28.1400	-7.251%	52	987	+18.159%
2025-07-23	29.4700	30.3400	29.1800	30.3400	+9.531%	498	985	+9.591%
2025-07-22	29.1500	29.1500	27.7000	27.7000	-1.071%	4	504	+20.036%
2025-07-21	29.3500	29.3500	28.0000	28.0000	-1.754%	42	501	+18.750%
2025-07-18	30.0000	30.2700	27.5000	28.5000	-6.863%	46	466	+16.667%
2025-07-17	30.5000	30.8800	30.1000	30.6000	-2.236%	14	467	+8.660%
2025-07-16	29.8100	31.5900	29.8100	31.3000	+1.459%	80	466	+6.230%
2025-07-15	34.6500	34.6500	30.5000	30.8500	-5.077%	14	481	+7.780%
2025-07-14	33.3900	33.3900	32.5000	32.5000	-0.824%	10	478	+2.308%
2025-07-11	32.4000	32.7700	32.4000	32.7700	-1.503%	2	470	+1.465%
2025-07-10	32.2500	33.2700	32.0000	33.2700	-1.568%	10	470	-0.060%
2025-07-09	33.7000	34.0200	32.6500	33.8000	-4.654%	14	467	-1.627%
2025-07-08	35.1000	35.4500	35.1000	35.4500	+3.082%	4	456	-6.206%
2025-07-07	36.0500	36.0500	34.2400	34.3900	-10.675%	8	456	-3.315%
2025-07-03	39.7500	39.8800	38.1600	38.5000	+1.852%	14	458	-13.636%
2025-07-02	42.0000	42.0000	37.6100	37.8000	-16.832%	24	458	-12.037%
2025-07-01	40.8000	45.4500	40.8000	45.4500	+14.628%	78	457	-26.843%
2025-06-30	38.9000	39.7000	38.9000	39.6500	+4.342%	3	456	-16.141%
2025-06-27	36.3700	39.5000	36.3700	38.0000	+4.828%	22	455	-12.500%
2025-06-26	37.4000	37.4900	36.2500	36.2500	-1.682%	54	443	-8.276%
2025-06-25	37.0000	38.2000	35.2000	36.8700	-0.081%	23	444	-9.818%
2025-06-24	37.0300	37.5800	36.2500	36.9000	+0.136%	21	435	-9.892%
2025-06-23	35.1700	36.8500	34.8500	36.8500	-1.259%	42	419	-9.769%
2025-06-20	40.5000	40.6800	37.0900	37.3200	-6.231%	164	390	-10.906%
2025-06-18	41.5000	41.5000	39.8000	39.8000	-4.096%	18	388	-16.457%
2025-06-17	43.2000	43.2000	41.5000	41.5000	-3.488%	11	388	-19.880%
2025-06-16	43.0000	43.8000	43.0000	43.0000	-2.825%	34	388	-22.674%
2025-06-13	42.2500	45.0000	42.2500	44.2500	-5.851%	46	360	-24.859%
2025-06-12	44.0000	47.0000	43.6500	47.0000	+8.420%	82	379	-29.255%
2025-06-11	42.5500	43.4600	42.3300	43.3500	+6.276%	132	376	-23.299%
2025-06-10	41.2000	41.7500	40.4300	40.7900	-0.633%	14	343	-18.485%
2025-06-09	42.5000	42.5000	40.0000	41.0500	+0.122%	58	344	-19.001%
2025-06-06	40.4500	41.8300	39.9500	41.0000	+5.128%	72	328	-18.902%
2025-06-05	41.3400	41.3400	38.5000	39.0000	-6.587%	28	307	-14.744%
2025-06-04	43.0000	43.0400	40.7000	41.7500	-0.072%	34	299	-20.359%
2025-06-03	43.0000	43.0500	41.7800	41.7800	-2.292%	64	299	-20.416%
2025-06-02	51.6500	51.6500	42.4500	42.7600	+2.053%	12	239	-22.240%
2025-05-30	43.5500	44.8000	41.8500	41.9000	+2.071%	204	232	-20.644%
2025-05-29	43.0000	43.7500	40.5800	41.0500	-2.262%	164	163	-19.001%
2025-05-28	44.3500	44.3500	39.6000	42.0000	+1.523%	168	181	-20.833%
2025-05-27	43.9700	43.9700	38.3300	41.3700	0.000%	37	29	-19.628%