Dark

UNH20271217C470
UNH Dec 17 2027 470.00 Call (UNH271217C00470000)
option OPRA

EOD

Aug 5, 2026

45.60+5.287%(+2.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	45.4000	45.6000	45.4000	45.6000	+5.287%	2	257	0.000%
2026-08-04	43.7500	43.7500	43.3100	43.3100	-8.339%	37	257	+5.287%
2026-08-03	47.2500	47.2500	47.2500	47.2500	-15.580%	4	226	-3.492%
2026-07-28	55.9700	55.9700	55.9700	55.9700	+12.435%	1	230	-18.528%
2026-07-27	49.7800	49.7800	49.7800	49.7800	-3.900%	1	230	-8.397%
2026-07-24	52.0500	52.0500	51.8000	51.8000	-2.814%	2	231	-11.969%
2026-07-23	54.3500	54.3500	51.8500	53.3000	-7.304%	3	231	-14.447%
2026-07-22	58.4500	58.4500	57.4500	57.5000	+11.650%	12	231	-20.696%
2026-07-20	51.5000	51.5000	51.5000	51.5000	-13.764%	1	220	-11.456%
2026-07-16	68.4500	71.8700	59.7200	59.7200	+6.018%	3	219	-23.644%
2026-07-14	53.3000	56.3300	53.3000	56.3300	-2.762%	3	221	-19.048%
2026-07-09	57.9300	57.9300	57.9300	57.9300	+6.724%	10	223	-21.284%
2026-07-06	54.2800	54.2800	54.2800	54.2800	+2.030%	1	213	-15.991%
2026-06-29	53.2000	53.2000	53.2000	53.2000	-6.667%	1	213	-14.286%
2026-06-26	57.0000	57.0000	57.0000	57.0000	+15.268%	1	213	-20.000%
2026-06-25	49.4500	49.4500	49.4500	49.4500	+9.137%	1	214	-7.786%
2026-06-24	45.3100	45.3100	45.3100	45.3100	-0.853%	1	215	+0.640%
2026-06-23	45.7000	45.7000	45.7000	45.7000	-1.487%	1	214	-0.219%
2026-06-22	47.0000	47.0000	46.3900	46.3900	+2.248%	2	215	-1.703%
2026-06-18	46.5000	46.5000	44.8000	45.3700	-3.468%	20	211	+0.507%
2026-06-17	45.7500	47.0000	45.7500	47.0000	-1.509%	2	211	-2.979%
2026-06-16	47.8500	47.8500	47.7000	47.7200	-0.084%	12	211	-4.443%
2026-06-10	47.7600	47.7600	47.7600	47.7600	+6.251%	1	218	-4.523%
2026-06-04	44.9500	44.9500	44.9500	44.9500	+16.150%	1	219	+1.446%
2026-05-21	38.7000	38.7000	38.7000	38.7000	-6.182%	10	218	+17.829%
2026-05-19	41.2500	41.2500	41.2500	41.2500	+5.987%	3	218	+10.545%
2026-05-18	38.9200	38.9200	38.9200	38.9200	-11.906%	1	211	+17.163%
2026-05-14	44.1800	44.1800	44.1800	44.1800	+11.848%	1	211	+3.214%
2026-05-12	36.1000	40.0000	36.1000	39.5000	+11.582%	14	212	+15.443%
2026-05-11	32.6000	35.4000	32.6000	35.4000	+12.167%	69	212	+28.814%
2026-05-08	31.2600	31.5600	31.2600	31.5600	+12.714%	2	181	+44.487%
2026-05-06	29.2900	29.2900	28.0000	28.0000	-1.754%	3	181	+62.857%
2026-05-05	30.0000	30.0000	28.5000	28.5000	-3.716%	3	183	+60.000%
2026-05-04	29.5400	29.6000	29.5400	29.6000	-1.824%	2	183	+54.054%
2026-04-29	30.1500	30.1500	30.1500	30.1500	+2.238%	1	183	+51.244%
2026-04-28	28.5800	29.4900	28.5800	29.4900	+16.331%	13	182	+54.629%
2026-04-24	25.5200	25.5200	25.3500	25.3500	+0.595%	2	182	+79.882%
2026-04-23	25.1200	25.4700	25.0200	25.2000	-6.145%	60	183	+80.952%
2026-04-22	27.0500	27.2500	26.7500	26.8500	+10.267%	24	205	+69.832%
2026-04-21	25.4200	26.7200	24.3500	24.3500	+35.278%	5	202	+87.269%
2026-04-17	18.0000	18.0000	18.0000	18.0000	+5.448%	2	202	+153.333%
2026-04-16	17.0700	17.0700	17.0700	17.0700	+3.392%	1	202	+167.135%
2026-04-15	16.5100	16.5100	16.5100	16.5100	-0.542%	1	202	+176.196%
2026-04-14	16.8300	16.8300	16.6000	16.6000	+12.390%	2	202	+174.699%
2026-04-10	14.7700	14.7700	14.7700	14.7700	+0.136%	1	203	+208.734%
2026-04-08	14.8000	14.8000	14.7500	14.7500	-12.979%	2	203	+209.153%
2026-04-07	16.9500	16.9500	16.9500	16.9500	+43.644%	2	203	+169.027%
2026-04-06	11.5800	11.8000	11.5800	11.8000	+4.889%	2	203	+286.441%
2026-04-02	11.2500	11.2500	11.2500	11.2500	+23.355%	2	205	+305.333%
2026-03-30	9.0000	9.1200	9.0000	9.1200	-8.800%	2	205	+400.000%
2026-03-27	10.0000	10.0000	10.0000	10.0000	-10.474%	1	204	+356.000%
2026-03-24	11.0500	11.1700	11.0500	11.1700	-8.443%	2	203	+308.236%
2026-03-20	12.2000	12.2000	12.2000	12.2000	-12.857%	10	203	+273.770%
2026-03-19	14.0000	14.0000	14.0000	14.0000	+3.550%	6	203	+225.714%
2026-03-13	13.4000	13.5200	13.4000	13.5200	-2.029%	2	203	+237.278%
2026-03-09	13.8000	13.8000	13.8000	13.8000	-16.364%	1	202	+230.435%
2026-03-04	16.5000	16.5000	16.5000	16.5000	+3.125%	1	201	+176.364%
2026-02-18	16.0000	16.0000	16.0000	16.0000	-3.904%	1	202	+185.000%
2026-02-17	16.6500	16.6500	16.6500	16.6500	+20.652%	1	202	+173.874%
2026-02-11	13.8100	13.8100	13.8000	13.8000	+9.524%	5	202	+230.435%
2026-02-10	12.8000	12.8000	12.6000	12.6000	-4.328%	5	202	+261.905%
2026-02-06	13.1700	13.1700	13.1700	13.1700	-4.565%	1	202	+246.241%
2026-02-04	13.8000	13.8000	13.8000	13.8000	-12.603%	10	201	+230.435%
2026-01-27	27.9500	27.9500	14.4700	15.7900	-50.656%	11	201	+188.790%
2026-01-26	32.5300	32.5300	32.0000	32.0000	-1.356%	7	204	+42.500%
2026-01-21	32.4300	32.4400	32.4300	32.4400	+8.495%	5	208	+40.567%
2026-01-20	27.3900	29.9000	27.3900	29.9000	+16.797%	3	211	+52.508%
2026-01-16	28.4700	28.4700	25.6000	25.6000	-13.514%	54	262	+78.125%
2026-01-13	29.6000	29.6000	29.6000	29.6000	-4.207%	20	262	+54.054%
2026-01-12	31.0500	31.0500	30.9000	30.9000	-8.390%	2	262	+47.573%
2026-01-05	33.7300	33.7300	33.7300	33.7300	+11.689%	1	261	+35.191%
2025-12-30	30.2000	30.2000	30.2000	30.2000	+1.274%	7	261	+50.993%
2025-12-26	29.8200	29.8200	29.8200	29.8200	+8.594%	3	261	+52.918%
2025-12-23	27.4600	27.4600	27.4600	27.4600	-10.261%	2	264	+66.060%
2025-12-19	30.6000	30.6000	30.6000	30.6000	+3.448%	1	265	+49.020%
2025-12-18	29.5800	29.5800	29.5800	29.5800	-13.230%	1	266	+54.158%
2025-12-11	34.0900	34.0900	34.0900	34.0900	+6.698%	1	266	+33.764%
2025-12-05	31.9500	31.9500	31.9500	31.9500	-1.843%	1	267	+42.723%
2025-12-03	32.5500	32.5500	32.5500	32.5500	+10.564%	1	266	+40.092%
2025-12-02	29.4400	29.4400	29.4400	29.4400	-10.788%	4	266	+54.891%
2025-11-26	33.0000	33.0000	33.0000	33.0000	+7.667%	1	269	+38.182%
2025-11-25	30.8200	30.8200	30.6000	30.6500	+1.692%	26	269	+48.777%
2025-11-21	30.1400	30.1400	30.1400	30.1400	+9.401%	1	281	+51.294%
2025-11-20	27.9100	27.9100	27.5500	27.5500	+0.731%	12	281	+65.517%
2025-11-19	27.4000	27.4000	27.3500	27.3500	-5.363%	3	281	+66.728%
2025-11-18	28.9000	28.9000	28.9000	28.9000	-11.214%	2	281	+57.785%
2025-11-14	32.7500	32.7500	32.5500	32.5500	-9.331%	2	279	+40.092%
2025-11-13	37.4000	37.4000	35.7500	35.9000	-6.510%	4	280	+27.019%
2025-11-12	38.6000	38.6000	38.4000	38.4000	+13.141%	2	280	+18.750%
2025-11-11	33.6200	34.1700	33.6200	33.9400	+10.195%	11	280	+34.355%
2025-11-07	30.0000	30.8000	30.0000	30.8000	-6.808%	12	285	+48.052%
2025-11-06	33.8600	33.8600	32.9500	33.0500	-8.194%	8	289	+37.973%
2025-11-04	40.0000	40.0000	33.8000	36.0000	+1.551%	5	288	+26.667%
2025-11-03	34.2800	35.7500	34.2800	35.4500	-4.807%	8	297	+28.632%
2025-10-31	39.2000	39.2000	37.2400	37.2400	-11.354%	4	297	+22.449%
2025-10-29	43.5000	43.5000	41.5000	42.0100	-10.120%	10	301	+8.546%
2025-10-28	48.7500	48.7500	46.7400	46.7400	+2.793%	4	304	-2.439%
2025-10-27	44.1500	45.4700	44.0500	45.4700	+2.990%	23	305	+0.286%
2025-10-17	43.0000	44.1500	42.7000	44.1500	-1.120%	3	305	+3.284%
2025-10-14	44.0000	45.0000	43.6100	44.6500	+0.790%	13	305	+2.128%
2025-10-13	44.3500	44.5500	44.3000	44.3000	+8.313%	5	297	+2.935%
2025-10-10	46.6000	46.6000	40.9000	40.9000	-15.844%	7	301	+11.491%
2025-10-09	50.0900	50.0900	48.6000	48.6000	+1.504%	4	302	-6.173%
2025-10-08	47.2100	47.8800	47.2100	47.8800	+4.564%	6	301	-4.762%
2025-10-07	45.7900	45.7900	45.7900	45.7900	+6.563%	4	296	-0.415%
2025-10-06	43.3400	43.3400	42.9700	42.9700	-0.532%	5	292	+6.121%
2025-10-03	41.8000	43.2000	41.8000	43.2000	+8.407%	6	289	+5.556%
2025-10-02	38.0000	39.8500	38.0000	39.8500	+6.551%	24	290	+14.429%
2025-10-01	36.2100	37.4000	35.0800	37.4000	+3.601%	7	313	+21.925%
2025-09-29	35.2500	36.1000	35.2500	36.1000	-0.414%	3	312	+26.316%
2025-09-26	37.4200	37.4200	35.0500	36.2500	-8.690%	20	312	+25.793%
2025-09-24	38.4200	39.7000	38.4100	39.7000	+5.501%	7	300	+14.861%
2025-09-23	38.9000	38.9000	37.0000	37.6300	+13.037%	9	300	+21.180%
2025-09-22	33.2900	33.2900	33.2900	33.2900	-2.088%	2	307	+36.978%
2025-09-19	32.8800	34.1500	32.8800	34.0000	+4.777%	9	308	+34.118%
2025-09-18	35.4200	36.2000	32.4500	32.4500	-7.286%	23	312	+40.524%
2025-09-17	34.7600	35.0000	34.7600	35.0000	+2.579%	4	327	+30.286%
2025-09-16	35.4500	35.8500	34.1200	34.1200	-11.261%	5	329	+33.646%
2025-09-15	36.4000	38.5000	35.9700	38.4500	-2.262%	8	328	+18.596%
2025-09-12	40.5900	41.5000	39.3400	39.3400	-0.152%	20	328	+15.913%
2025-09-11	37.0500	40.6000	37.0500	39.4000	+7.182%	23	338	+15.736%
2025-09-10	34.6000	36.7600	34.1400	36.7600	-0.649%	20	340	+24.048%
2025-09-09	31.0000	38.1500	29.9000	37.0000	+33.816%	129	344	+23.243%
2025-09-08	27.8500	28.0500	25.5000	27.6500	+11.717%	169	299	+64.919%
2025-09-05	24.0500	26.4000	24.0500	24.7500	+1.227%	52	191	+84.242%
2025-09-04	25.4500	25.4500	23.9000	24.4500	+1.242%	33	181	+86.503%
2025-09-03	25.5000	25.5000	23.5100	24.1500	-5.664%	43	152	+88.820%
2025-09-02	25.8000	25.9000	24.8000	25.6000	+2.359%	15	146	+78.125%
2025-08-29	24.4100	26.0000	23.5000	25.0100	+5.305%	17	127	+82.327%
2025-08-28	23.9400	24.0300	23.5000	23.7500	-3.846%	35	127	+92.000%
2025-08-27	25.0000	25.0000	24.3300	24.7000	+4.883%	6	106	+84.615%
2025-08-26	25.6600	26.7000	22.0000	23.5500	-8.223%	15	101	+93.631%
2025-08-25	26.7500	26.7500	25.5000	25.6600	-0.465%	11	93	+77.708%
2025-08-22	29.9400	29.9400	25.7800	25.7800	-0.078%	45	88	+76.881%
2025-08-21	26.2700	27.0000	25.5000	25.8000	+2.830%	26	64	+76.744%
2025-08-20	27.6700	27.6700	24.0000	25.0900	-3.870%	29	47	+81.746%
2025-08-19	28.0000	28.2000	25.5000	26.1000	0.000%	31	0	+74.713%