Dark

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

EOD

Sep 24, 2026

25.200.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.6500	25.6500	25.2000	25.2000	0.000%	3	288	0.000%
2026-09-23	23.2000	25.2000	23.2000	25.2000	-2.628%	18	286	0.000%
2026-09-22	25.4500	26.1400	25.4500	25.8800	-5.444%	3	270	-2.628%
2026-09-21	27.2700	27.4200	27.2700	27.3700	-2.805%	16	270	-7.928%
2026-09-17	28.1600	28.1600	28.1600	28.1600	+1.808%	2	270	-10.511%
2026-09-15	27.7200	27.7200	27.6000	27.6600	-22.194%	3	268	-8.894%
2026-09-10	35.5500	35.5500	35.5500	35.5500	+8.252%	1	268	-29.114%
2026-09-09	32.6200	32.8400	32.6200	32.8400	-4.949%	2	269	-23.264%
2026-09-01	34.5500	34.5500	34.5500	34.5500	-3.086%	1	270	-27.062%
2026-08-25	35.6500	35.6500	35.6500	35.6500	-2.329%	16	270	-29.313%
2026-08-24	36.5000	36.5000	36.5000	36.5000	+11.792%	1	254	-30.959%
2026-08-21	32.6500	32.6500	32.6500	32.6500	+2.705%	38	253	-22.818%
2026-08-20	31.7900	31.7900	31.7900	31.7900	-2.185%	1	242	-20.730%
2026-08-19	31.9300	33.3000	31.9300	32.5000	-6.475%	8	242	-22.462%
2026-08-18	35.0100	35.0100	34.7500	34.7500	-19.560%	7	242	-27.482%
2026-08-07	43.3500	43.3500	43.2000	43.2000	-5.263%	16	241	-41.667%
2026-08-05	45.4000	45.6000	45.4000	45.6000	+5.287%	2	257	-44.737%
2026-08-04	43.7500	43.7500	43.3100	43.3100	-8.339%	37	257	-41.815%
2026-08-03	47.2500	47.2500	47.2500	47.2500	-15.580%	4	226	-46.667%
2026-07-28	55.9700	55.9700	55.9700	55.9700	+12.435%	1	230	-54.976%
2026-07-27	49.7800	49.7800	49.7800	49.7800	-3.900%	1	230	-49.377%
2026-07-24	52.0500	52.0500	51.8000	51.8000	-2.814%	2	231	-51.351%
2026-07-23	54.3500	54.3500	51.8500	53.3000	-7.304%	3	231	-52.720%
2026-07-22	58.4500	58.4500	57.4500	57.5000	+11.650%	12	231	-56.174%
2026-07-20	51.5000	51.5000	51.5000	51.5000	-13.764%	1	220	-51.068%
2026-07-16	68.4500	71.8700	59.7200	59.7200	+6.018%	3	219	-57.803%
2026-07-14	53.3000	56.3300	53.3000	56.3300	-2.762%	3	221	-55.264%
2026-07-09	57.9300	57.9300	57.9300	57.9300	+6.724%	10	223	-56.499%
2026-07-06	54.2800	54.2800	54.2800	54.2800	+2.030%	1	213	-53.574%
2026-06-29	53.2000	53.2000	53.2000	53.2000	-6.667%	1	213	-52.632%
2026-06-26	57.0000	57.0000	57.0000	57.0000	+15.268%	1	213	-55.789%
2026-06-25	49.4500	49.4500	49.4500	49.4500	+9.137%	1	214	-49.039%
2026-06-24	45.3100	45.3100	45.3100	45.3100	-0.853%	1	215	-44.383%
2026-06-23	45.7000	45.7000	45.7000	45.7000	-1.487%	1	214	-44.858%
2026-06-22	47.0000	47.0000	46.3900	46.3900	+2.248%	2	215	-45.678%
2026-06-18	46.5000	46.5000	44.8000	45.3700	-3.468%	20	211	-44.457%
2026-06-17	45.7500	47.0000	45.7500	47.0000	-1.509%	2	211	-46.383%
2026-06-16	47.8500	47.8500	47.7000	47.7200	-0.084%	12	211	-47.192%
2026-06-10	47.7600	47.7600	47.7600	47.7600	+6.251%	1	218	-47.236%
2026-06-04	44.9500	44.9500	44.9500	44.9500	+16.150%	1	219	-43.938%
2026-05-21	38.7000	38.7000	38.7000	38.7000	-6.182%	10	218	-34.884%
2026-05-19	41.2500	41.2500	41.2500	41.2500	+5.987%	3	218	-38.909%
2026-05-18	38.9200	38.9200	38.9200	38.9200	-11.906%	1	211	-35.252%
2026-05-14	44.1800	44.1800	44.1800	44.1800	+11.848%	1	211	-42.961%
2026-05-12	36.1000	40.0000	36.1000	39.5000	+11.582%	14	212	-36.203%
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	-20.152%
2026-05-06	29.2900	29.2900	28.0000	28.0000	-1.754%	3	181	-10.000%
2026-05-05	30.0000	30.0000	28.5000	28.5000	-3.716%	3	183	-11.579%
2026-05-04	29.5400	29.6000	29.5400	29.6000	-1.824%	2	183	-14.865%
2026-04-29	30.1500	30.1500	30.1500	30.1500	+2.238%	1	183	-16.418%
2026-04-28	28.5800	29.4900	28.5800	29.4900	+16.331%	13	182	-14.547%
2026-04-24	25.5200	25.5200	25.3500	25.3500	+0.595%	2	182	-0.592%
2026-04-23	25.1200	25.4700	25.0200	25.2000	-6.145%	60	183	0.000%
2026-04-22	27.0500	27.2500	26.7500	26.8500	+10.267%	24	205	-6.145%
2026-04-21	25.4200	26.7200	24.3500	24.3500	+35.278%	5	202	+3.491%
2026-04-17	18.0000	18.0000	18.0000	18.0000	+5.448%	2	202	+40.000%
2026-04-16	17.0700	17.0700	17.0700	17.0700	+3.392%	1	202	+47.627%
2026-04-15	16.5100	16.5100	16.5100	16.5100	-0.542%	1	202	+52.635%
2026-04-14	16.8300	16.8300	16.6000	16.6000	+12.390%	2	202	+51.807%
2026-04-10	14.7700	14.7700	14.7700	14.7700	+0.136%	1	203	+70.616%
2026-04-08	14.8000	14.8000	14.7500	14.7500	-12.979%	2	203	+70.847%
2026-04-07	16.9500	16.9500	16.9500	16.9500	+43.644%	2	203	+48.673%
2026-04-06	11.5800	11.8000	11.5800	11.8000	+4.889%	2	203	+113.559%
2026-04-02	11.2500	11.2500	11.2500	11.2500	+23.355%	2	205	+124.000%
2026-03-30	9.0000	9.1200	9.0000	9.1200	-8.800%	2	205	+176.316%
2026-03-27	10.0000	10.0000	10.0000	10.0000	-10.474%	1	204	+152.000%
2026-03-24	11.0500	11.1700	11.0500	11.1700	-8.443%	2	203	+125.604%
2026-03-20	12.2000	12.2000	12.2000	12.2000	-12.857%	10	203	+106.557%
2026-03-19	14.0000	14.0000	14.0000	14.0000	+3.550%	6	203	+80.000%
2026-03-13	13.4000	13.5200	13.4000	13.5200	-2.029%	2	203	+86.391%
2026-03-09	13.8000	13.8000	13.8000	13.8000	-16.364%	1	202	+82.609%
2026-03-04	16.5000	16.5000	16.5000	16.5000	+3.125%	1	201	+52.727%
2026-02-18	16.0000	16.0000	16.0000	16.0000	-3.904%	1	202	+57.500%
2026-02-17	16.6500	16.6500	16.6500	16.6500	+20.652%	1	202	+51.351%
2026-02-11	13.8100	13.8100	13.8000	13.8000	+9.524%	5	202	+82.609%
2026-02-10	12.8000	12.8000	12.6000	12.6000	-4.328%	5	202	+100.000%
2026-02-06	13.1700	13.1700	13.1700	13.1700	-4.565%	1	202	+91.344%
2026-02-04	13.8000	13.8000	13.8000	13.8000	-12.603%	10	201	+82.609%
2026-01-27	27.9500	27.9500	14.4700	15.7900	-50.656%	11	201	+59.595%
2026-01-26	32.5300	32.5300	32.0000	32.0000	-1.356%	7	204	-21.250%
2026-01-21	32.4300	32.4400	32.4300	32.4400	+8.495%	5	208	-22.318%
2026-01-20	27.3900	29.9000	27.3900	29.9000	+16.797%	3	211	-15.719%
2026-01-16	28.4700	28.4700	25.6000	25.6000	-13.514%	54	262	-1.563%
2026-01-13	29.6000	29.6000	29.6000	29.6000	-4.207%	20	262	-14.865%
2026-01-12	31.0500	31.0500	30.9000	30.9000	-8.390%	2	262	-18.447%
2026-01-05	33.7300	33.7300	33.7300	33.7300	+11.689%	1	261	-25.289%
2025-12-30	30.2000	30.2000	30.2000	30.2000	+1.274%	7	261	-16.556%
2025-12-26	29.8200	29.8200	29.8200	29.8200	+8.594%	3	261	-15.493%
2025-12-23	27.4600	27.4600	27.4600	27.4600	-10.261%	2	264	-8.230%
2025-12-19	30.6000	30.6000	30.6000	30.6000	+3.448%	1	265	-17.647%
2025-12-18	29.5800	29.5800	29.5800	29.5800	-13.230%	1	266	-14.807%
2025-12-11	34.0900	34.0900	34.0900	34.0900	+6.698%	1	266	-26.078%
2025-12-05	31.9500	31.9500	31.9500	31.9500	-1.843%	1	267	-21.127%
2025-12-03	32.5500	32.5500	32.5500	32.5500	+10.564%	1	266	-22.581%
2025-12-02	29.4400	29.4400	29.4400	29.4400	-10.788%	4	266	-14.402%
2025-11-26	33.0000	33.0000	33.0000	33.0000	+7.667%	1	269	-23.636%
2025-11-25	30.8200	30.8200	30.6000	30.6500	+1.692%	26	269	-17.781%
2025-11-21	30.1400	30.1400	30.1400	30.1400	+9.401%	1	281	-16.390%
2025-11-20	27.9100	27.9100	27.5500	27.5500	+0.731%	12	281	-8.530%
2025-11-19	27.4000	27.4000	27.3500	27.3500	-5.363%	3	281	-7.861%
2025-11-18	28.9000	28.9000	28.9000	28.9000	-11.214%	2	281	-12.803%
2025-11-14	32.7500	32.7500	32.5500	32.5500	-9.331%	2	279	-22.581%
2025-11-13	37.4000	37.4000	35.7500	35.9000	-6.510%	4	280	-29.805%
2025-11-12	38.6000	38.6000	38.4000	38.4000	+13.141%	2	280	-34.375%
2025-11-11	33.6200	34.1700	33.6200	33.9400	+10.195%	11	280	-25.751%
2025-11-07	30.0000	30.8000	30.0000	30.8000	-6.808%	12	285	-18.182%
2025-11-06	33.8600	33.8600	32.9500	33.0500	-8.194%	8	289	-23.752%
2025-11-04	40.0000	40.0000	33.8000	36.0000	+1.551%	5	288	-30.000%
2025-11-03	34.2800	35.7500	34.2800	35.4500	-4.807%	8	297	-28.914%
2025-10-31	39.2000	39.2000	37.2400	37.2400	-11.354%	4	297	-32.331%
2025-10-29	43.5000	43.5000	41.5000	42.0100	-10.120%	10	301	-40.014%
2025-10-28	48.7500	48.7500	46.7400	46.7400	+2.793%	4	304	-46.085%
2025-10-27	44.1500	45.4700	44.0500	45.4700	+2.990%	23	305	-44.579%
2025-10-17	43.0000	44.1500	42.7000	44.1500	-1.120%	3	305	-42.922%
2025-10-14	44.0000	45.0000	43.6100	44.6500	+0.790%	13	305	-43.561%
2025-10-13	44.3500	44.5500	44.3000	44.3000	+8.313%	5	297	-43.115%
2025-10-10	46.6000	46.6000	40.9000	40.9000	-15.844%	7	301	-38.386%
2025-10-09	50.0900	50.0900	48.6000	48.6000	+1.504%	4	302	-48.148%
2025-10-08	47.2100	47.8800	47.2100	47.8800	+4.564%	6	301	-47.368%
2025-10-07	45.7900	45.7900	45.7900	45.7900	+6.563%	4	296	-44.966%
2025-10-06	43.3400	43.3400	42.9700	42.9700	-0.532%	5	292	-41.354%
2025-10-03	41.8000	43.2000	41.8000	43.2000	+8.407%	6	289	-41.667%
2025-10-02	38.0000	39.8500	38.0000	39.8500	+6.551%	24	290	-36.763%
2025-10-01	36.2100	37.4000	35.0800	37.4000	+3.601%	7	313	-32.620%
2025-09-29	35.2500	36.1000	35.2500	36.1000	-0.414%	3	312	-30.194%
2025-09-26	37.4200	37.4200	35.0500	36.2500	-8.690%	20	312	-30.483%
2025-09-24	38.4200	39.7000	38.4100	39.7000	+5.501%	7	300	-36.524%
2025-09-23	38.9000	38.9000	37.0000	37.6300	+13.037%	9	300	-33.032%
2025-09-22	33.2900	33.2900	33.2900	33.2900	-2.088%	2	307	-24.302%
2025-09-19	32.8800	34.1500	32.8800	34.0000	+4.777%	9	308	-25.882%
2025-09-18	35.4200	36.2000	32.4500	32.4500	-7.286%	23	312	-22.342%
2025-09-17	34.7600	35.0000	34.7600	35.0000	+2.579%	4	327	-28.000%
2025-09-16	35.4500	35.8500	34.1200	34.1200	-11.261%	5	329	-26.143%
2025-09-15	36.4000	38.5000	35.9700	38.4500	-2.262%	8	328	-34.460%
2025-09-12	40.5900	41.5000	39.3400	39.3400	-0.152%	20	328	-35.943%
2025-09-11	37.0500	40.6000	37.0500	39.4000	+7.182%	23	338	-36.041%
2025-09-10	34.6000	36.7600	34.1400	36.7600	-0.649%	20	340	-31.447%
2025-09-09	31.0000	38.1500	29.9000	37.0000	+33.816%	129	344	-31.892%
2025-09-08	27.8500	28.0500	25.5000	27.6500	+11.717%	169	299	-8.861%
2025-09-05	24.0500	26.4000	24.0500	24.7500	+1.227%	52	191	+1.818%
2025-09-04	25.4500	25.4500	23.9000	24.4500	+1.242%	33	181	+3.067%
2025-09-03	25.5000	25.5000	23.5100	24.1500	-5.664%	43	152	+4.348%
2025-09-02	25.8000	25.9000	24.8000	25.6000	+2.359%	15	146	-1.563%
2025-08-29	24.4100	26.0000	23.5000	25.0100	+5.305%	17	127	+0.760%
2025-08-28	23.9400	24.0300	23.5000	23.7500	-3.846%	35	127	+6.105%
2025-08-27	25.0000	25.0000	24.3300	24.7000	+4.883%	6	106	+2.024%
2025-08-26	25.6600	26.7000	22.0000	23.5500	-8.223%	15	101	+7.006%
2025-08-25	26.7500	26.7500	25.5000	25.6600	-0.465%	11	93	-1.793%
2025-08-22	29.9400	29.9400	25.7800	25.7800	-0.078%	45	88	-2.250%
2025-08-21	26.2700	27.0000	25.5000	25.8000	+2.830%	26	64	-2.326%
2025-08-20	27.6700	27.6700	24.0000	25.0900	-3.870%	29	47	+0.438%
2025-08-19	28.0000	28.2000	25.5000	26.1000	0.000%	31	0	-3.448%