Dark

UNH20271217C480
UNH Dec 17 2027 480.00 Call (UNH271217C00480000)
option OPRA

EOD

Sep 23, 2026

23.30-2.101%(-0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	22.1800	23.3000	22.1000	23.3000	-2.101%	6	249	0.000%
2026-09-22	23.7500	23.8000	23.7500	23.8000	-4.686%	2	247	-2.101%
2026-09-21	24.8800	24.9700	24.8800	24.9700	-1.925%	2	246	-6.688%
2026-09-17	25.4600	25.4600	25.4600	25.4600	+0.474%	1	245	-8.484%
2026-09-15	25.2200	25.3400	25.2200	25.3400	+3.429%	2	244	-8.051%
2026-09-11	24.5000	24.5000	24.5000	24.5000	-15.808%	1	244	-4.898%
2026-09-10	29.0000	29.1000	29.0000	29.1000	-12.613%	2	243	-19.931%
2026-09-02	33.6000	33.6000	33.0000	33.3000	+4.291%	5	244	-30.030%
2026-08-28	31.9000	31.9300	31.9000	31.9300	-2.205%	2	241	-27.028%
2026-08-25	32.6500	32.6500	32.6500	32.6500	+3.981%	22	240	-28.637%
2026-08-21	31.0000	31.4000	31.0000	31.4000	+8.276%	2	240	-25.796%
2026-08-20	29.0000	29.0000	29.0000	29.0000	-5.229%	1	240	-19.655%
2026-08-19	31.6500	31.6500	29.3300	30.6000	-13.803%	74	239	-23.856%
2026-08-14	35.5000	35.5000	35.5000	35.5000	-11.361%	1	190	-34.366%
2026-08-07	40.0500	40.0500	40.0500	40.0500	+1.960%	2	189	-41.823%
2026-08-06	39.2800	39.2800	39.2800	39.2800	-3.607%	1	189	-40.682%
2026-08-04	41.4500	41.4500	40.3000	40.7500	-11.413%	42	189	-42.822%
2026-07-30	44.2800	46.0000	44.2800	46.0000	-7.908%	4	167	-49.348%
2026-07-24	49.5000	49.9500	49.5000	49.9500	+0.503%	5	167	-53.353%
2026-07-23	49.7000	49.7000	49.7000	49.7000	-8.303%	1	164	-53.119%
2026-07-22	54.2000	54.2000	54.2000	54.2000	-0.550%	1	163	-57.011%
2026-07-21	54.5000	54.5000	54.5000	54.5000	-1.890%	2	164	-57.248%
2026-07-17	52.1500	55.5500	52.1500	55.5500	-0.090%	2	164	-58.056%
2026-07-16	66.9000	66.9000	55.6000	55.6000	+16.196%	8	164	-58.094%
2026-07-15	47.8500	47.8500	47.8500	47.8500	-7.069%	1	157	-51.306%
2026-07-14	51.6500	51.6500	51.4900	51.4900	+8.400%	2	158	-54.748%
2026-07-06	47.5000	47.5000	47.5000	47.5000	-12.780%	7	158	-50.947%
2026-07-02	54.4600	54.4600	54.4600	54.4600	+9.577%	1	164	-57.216%
2026-06-29	49.7000	49.7000	49.7000	49.7000	-6.929%	1	164	-53.119%
2026-06-26	53.4000	53.4000	53.4000	53.4000	+23.183%	3	164	-56.367%
2026-06-18	43.3500	43.3500	43.3500	43.3500	-1.589%	2	164	-46.251%
2026-06-17	44.0500	44.0500	44.0500	44.0500	-0.878%	1	164	-47.106%
2026-06-16	44.8900	44.8900	44.4400	44.4400	+4.589%	14	164	-47.570%
2026-06-15	42.4900	42.4900	42.4900	42.4900	-4.086%	1	163	-45.164%
2026-06-10	44.3000	44.3000	44.3000	44.3000	-5.885%	1	163	-47.404%
2026-06-09	47.0700	47.0700	47.0700	47.0700	+6.977%	2	163	-50.499%
2026-06-05	41.9000	44.0000	41.9000	44.0000	+37.414%	4	163	-47.045%
2026-06-02	32.0200	32.0200	32.0200	32.0200	-23.816%	2	161	-27.233%
2026-05-14	41.8600	42.0300	41.8600	42.0300	+13.533%	2	159	-44.563%
2026-05-12	37.0200	37.0200	37.0200	37.0200	+23.400%	1	158	-37.061%
2026-05-08	28.4800	30.0000	28.4800	30.0000	+16.144%	6	158	-22.333%
2026-05-07	25.8300	25.8300	25.8300	25.8300	-5.730%	1	162	-9.795%
2026-05-01	27.6400	27.6400	27.4000	27.4000	+1.594%	4	161	-14.964%
2026-04-29	26.9800	27.5000	26.9700	26.9700	-2.530%	92	161	-13.608%
2026-04-28	27.8500	28.3500	27.6500	27.6700	+17.246%	8	162	-15.793%
2026-04-24	23.6000	23.6000	23.6000	23.6000	+6.546%	2	160	-1.271%
2026-04-21	21.4000	22.1500	21.4000	22.1500	+37.407%	3	159	+5.192%
2026-04-20	16.4000	16.4000	15.8400	16.1200	+18.095%	50	159	+44.541%
2026-04-09	13.6500	13.6500	13.6500	13.6500	-13.002%	2	159	+70.696%
2026-04-07	15.7400	15.7400	15.6100	15.6900	+43.550%	92	159	+48.502%
2026-04-06	10.9000	10.9300	10.9000	10.9300	+8.111%	2	70	+113.175%
2026-04-02	9.9400	10.1100	9.9400	10.1100	+5.753%	2	72	+130.465%
2026-03-25	9.5600	9.5600	9.5600	9.5600	-7.184%	1	72	+143.724%
2026-03-24	10.1800	10.3000	10.1800	10.3000	-16.055%	2	71	+126.214%
2026-03-19	12.0400	12.2700	12.0400	12.2700	-2.231%	2	72	+89.894%
2026-03-18	13.2500	13.2500	12.5500	12.5500	-3.610%	2	72	+85.657%
2026-03-16	13.2500	13.2500	13.0000	13.0200	+3.170%	3	72	+78.955%
2026-03-13	11.2500	12.6200	11.2500	12.6200	-18.581%	3	70	+84.628%
2026-02-27	15.3000	15.5000	15.3000	15.5000	+0.649%	2	70	+50.323%
2026-02-17	15.4000	15.4000	15.4000	15.4000	+20.501%	1	69	+51.299%
2026-02-11	12.4800	12.9000	12.4600	12.7800	-1.692%	4	68	+82.316%
2026-02-04	13.0000	13.0000	13.0000	13.0000	-13.333%	48	68	+79.231%
2026-01-27	15.0000	15.0000	15.0000	15.0000	-44.444%	4	80	+55.333%
2026-01-16	27.0000	27.0000	27.0000	27.0000	-7.534%	1	75	-13.704%
2026-01-14	29.0000	29.5500	28.8000	29.2000	+0.690%	4	75	-20.205%
2026-01-08	29.0000	29.0000	29.0000	29.0000	+11.324%	2	73	-19.655%
2025-12-24	26.2500	26.2500	26.0500	26.0500	-21.536%	2	74	-10.557%
2025-12-15	33.2000	33.2000	33.2000	33.2000	-0.807%	2	74	-29.819%
2025-12-12	33.4700	33.4700	33.4700	33.4700	+11.902%	1	74	-30.385%
2025-12-05	29.9100	29.9100	29.9100	29.9100	-11.509%	1	74	-22.100%
2025-12-03	33.8000	33.8000	33.8000	33.8000	+30.603%	1	75	-31.065%
2025-11-21	25.8800	25.8800	25.8800	25.8800	+1.015%	1	74	-9.969%
2025-11-19	25.6000	25.7000	25.5000	25.6200	-4.935%	12	74	-9.055%
2025-11-18	27.0500	27.3000	26.9500	26.9500	-12.500%	6	67	-13.544%
2025-11-14	31.0500	31.0500	30.8000	30.8000	-10.073%	2	65	-24.351%
2025-11-13	34.2000	34.5000	34.2000	34.2500	+2.239%	18	64	-31.971%
2025-11-04	35.0000	35.0000	33.5000	33.5000	+0.239%	4	60	-30.448%
2025-11-03	33.1700	33.4200	33.1700	33.4200	-4.922%	7	53	-30.281%
2025-10-31	36.6500	36.6500	34.2700	35.1500	-5.764%	22	53	-33.713%
2025-10-30	37.3000	37.3000	37.3000	37.3000	-4.604%	1	33	-37.534%
2025-10-29	39.9500	40.1000	39.1000	39.1000	-9.218%	23	33	-40.409%
2025-10-27	43.0700	43.0700	43.0700	43.0700	+1.556%	1	11	-45.902%
2025-10-24	42.4100	42.4100	42.4100	42.4100	-6.545%	1	11	-45.060%
2025-10-21	45.3800	45.3800	45.3800	45.3800	+6.028%	2	10	-48.656%
2025-10-16	43.1000	43.1000	42.8000	42.8000	+4.390%	2	8	-45.561%
2025-10-10	44.7500	44.7500	40.7000	41.0000	-12.766%	6	7	-43.171%
2025-10-09	47.0000	47.0000	47.0000	47.0000	+1.075%	1	4	-50.426%
2025-10-08	46.5000	46.5000	46.5000	46.5000	+22.368%	1	4	-49.892%
2025-10-03	38.0000	38.0000	38.0000	38.0000	-0.524%	1	4	-38.684%
2025-10-02	38.2000	38.2000	38.2000	38.2000	+14.371%	1	5	-39.005%
2025-09-26	33.6500	33.6500	33.4000	33.4000	-11.052%	2	5	-30.240%
2025-09-24	37.5500	37.5500	37.5500	37.5500	+3.301%	2	5	-37.949%
2025-09-23	36.3500	36.3500	36.3500	36.3500	+13.594%	1	3	-35.901%
2025-09-19	30.8000	32.0000	30.8000	32.0000	+4.781%	2	3	-27.188%
2025-09-17	32.1500	32.1500	30.5400	30.5400	-8.508%	2	3	-23.707%
2025-09-16	33.3800	33.3800	33.3800	33.3800	0.000%	1	1	-30.198%