Dark

UNH20271217C500
UNH Dec 17 2027 500.00 Call (UNH271217C00500000)
option OPRA

EOD

Sep 24, 2026

20.30+8.906%(+1.66)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.3000	20.3000	20.3000	20.3000	+8.906%	5	926	0.000%
2026-09-23	18.3000	18.6400	18.3000	18.6400	-8.403%	5	931	+8.906%
2026-09-18	20.0000	20.3500	20.0000	20.3500	-5.040%	6	931	-0.246%
2026-09-17	21.3000	22.0000	21.3000	21.4300	-0.326%	5	926	-5.273%
2026-09-16	20.0000	21.5000	20.0000	21.5000	-0.232%	10	929	-5.581%
2026-09-15	22.0000	22.0000	21.5500	21.5500	-9.833%	6	929	-5.800%
2026-09-14	22.8000	23.9000	22.8000	23.9000	+14.904%	19	930	-15.063%
2026-09-11	23.0000	23.0000	20.5000	20.8000	-14.368%	20	930	-2.404%
2026-09-10	24.8000	24.8000	24.2900	24.2900	-4.595%	7	929	-16.427%
2026-09-09	25.0000	25.4600	21.6000	25.4600	-11.351%	31	923	-20.267%
2026-09-08	25.1500	29.2200	25.1500	28.7200	+9.202%	5	910	-29.318%
2026-09-04	26.3000	26.3000	26.3000	26.3000	-1.313%	4	907	-22.814%
2026-09-03	26.6500	26.6500	26.6500	26.6500	-4.991%	2	907	-23.827%
2026-09-02	27.9000	28.6000	27.9000	28.0500	+2.372%	5	907	-27.629%
2026-09-01	27.4000	27.4000	27.4000	27.4000	+9.600%	8	905	-25.912%
2026-08-31	25.4000	25.4000	25.0000	25.0000	-7.407%	10	905	-18.800%
2026-08-27	29.1500	29.1500	27.0000	27.0000	-10.000%	5	902	-24.815%
2026-08-26	30.9500	30.9500	30.0000	30.0000	+7.143%	3	898	-32.333%
2026-08-25	28.0000	28.0000	28.0000	28.0000	-3.282%	16	897	-27.500%
2026-08-24	28.0500	28.9500	28.0500	28.9500	+12.036%	6	897	-29.879%
2026-08-21	25.3000	26.5000	25.3000	25.8400	+8.571%	15	895	-21.440%
2026-08-20	24.6500	24.6500	23.8000	23.8000	-3.644%	7	903	-14.706%
2026-08-19	27.2500	27.2500	24.7000	24.7000	-8.688%	17	896	-17.814%
2026-08-18	28.3000	28.3000	27.0500	27.0500	-1.205%	14	883	-24.954%
2026-08-17	27.1600	27.5500	27.0000	27.3800	-8.428%	18	883	-25.858%
2026-08-14	29.9000	29.9000	29.9000	29.9000	+1.356%	2	884	-32.107%
2026-08-13	31.0600	31.0600	29.5000	29.5000	-6.940%	12	884	-31.186%
2026-08-12	31.7000	31.7000	31.7000	31.7000	+1.440%	1	881	-35.962%
2026-08-11	31.8000	31.8000	31.2500	31.2500	-10.072%	9	881	-35.040%
2026-08-10	35.1500	35.1500	34.7500	34.7500	+0.579%	16	872	-41.583%
2026-08-07	34.5500	34.5500	34.5500	34.5500	+3.910%	5	886	-41.245%
2026-08-06	33.9000	33.9000	33.2500	33.2500	-3.623%	12	886	-38.947%
2026-08-04	34.2500	34.5000	34.2500	34.5000	-8.415%	3	878	-41.159%
2026-08-03	37.2900	38.1900	37.2900	37.6700	-11.821%	9	878	-46.111%
2026-07-29	42.7200	42.7200	42.7200	42.7200	-5.716%	3	876	-52.481%
2026-07-28	42.4000	45.3100	42.4000	45.3100	+12.516%	6	873	-55.198%
2026-07-27	40.2700	40.2700	40.2700	40.2700	-8.373%	1	870	-49.590%
2026-07-23	43.8500	43.9500	43.8500	43.9500	-8.380%	10	870	-53.811%
2026-07-22	47.9700	47.9700	47.9700	47.9700	+0.777%	1	870	-57.682%
2026-07-21	46.4200	47.6500	46.4200	47.6000	+11.033%	14	869	-57.353%
2026-07-20	43.2300	43.2300	42.5700	42.8700	-11.699%	12	856	-52.648%
2026-07-17	47.6500	48.9000	47.6500	48.5500	+10.971%	15	845	-58.187%
2026-07-16	56.1500	61.0900	43.4200	43.7500	+6.707%	27	835	-53.600%
2026-07-15	42.4500	42.4500	41.0000	41.0000	-8.584%	3	845	-50.488%
2026-07-14	44.8500	44.8500	44.8500	44.8500	-3.961%	19	845	-54.738%
2026-07-13	47.5500	47.5500	46.7000	46.7000	+1.632%	5	845	-56.531%
2026-07-10	45.9500	45.9500	45.9500	45.9500	+0.328%	1	849	-55.822%
2026-07-07	44.5200	45.8000	44.5200	45.8000	+4.495%	7	849	-55.677%
2026-07-06	43.8300	43.8300	43.8300	43.8300	-1.061%	1	852	-53.685%
2026-07-02	47.0700	47.0700	44.3000	44.3000	-5.483%	5	850	-54.176%
2026-07-01	43.0000	46.8700	42.9500	46.8700	+11.066%	36	850	-56.689%
2026-06-30	42.0000	42.2000	42.0000	42.2000	-1.263%	4	848	-51.896%
2026-06-29	45.4000	45.4000	41.9500	42.7400	-5.589%	41	846	-52.504%
2026-06-26	45.0000	45.2700	45.0000	45.2700	+10.066%	2	832	-55.158%
2026-06-25	41.3700	41.3700	41.1300	41.1300	+9.680%	20	834	-50.644%
2026-06-24	37.5000	37.5000	37.5000	37.5000	-3.723%	1	822	-45.867%
2026-06-23	38.9500	38.9500	38.9500	38.9500	+7.182%	1	823	-47.882%
2026-06-18	37.4500	37.7600	36.3100	36.3400	-5.610%	46	830	-44.139%
2026-06-17	38.5000	38.5000	38.5000	38.5000	-1.660%	1	830	-47.273%
2026-06-12	39.0300	39.1500	38.5000	39.1500	-1.011%	5	830	-48.148%
2026-06-11	39.5500	39.5500	39.5500	39.5500	-1.445%	1	830	-48.673%
2026-06-10	40.1300	40.1300	40.1300	40.1300	-3.788%	3	830	-49.414%
2026-06-09	41.8200	41.8400	41.6300	41.7100	+2.861%	32	832	-51.331%
2026-06-08	37.1500	40.5500	37.1500	40.5500	+6.879%	11	858	-49.938%
2026-06-05	38.2500	41.1500	37.0000	37.9400	+5.830%	18	862	-46.494%
2026-06-04	36.2000	36.2000	35.8200	35.8500	+22.355%	4	861	-43.375%
2026-06-01	28.4600	29.3000	28.4500	29.3000	+5.018%	12	858	-30.717%
2026-05-29	28.3000	28.3000	27.9000	27.9000	-2.855%	2	854	-27.240%
2026-05-27	28.7200	28.7200	28.7200	28.7200	+1.484%	1	855	-29.318%
2026-05-26	27.2800	28.3000	27.2800	28.3000	-8.385%	7	854	-28.269%
2026-05-22	29.3000	30.8900	29.3000	30.8900	-0.675%	3	859	-34.283%
2026-05-21	31.1000	31.1000	31.1000	31.1000	+2.810%	6	858	-34.727%
2026-05-20	29.6300	31.0000	29.6300	30.2500	-6.607%	31	858	-32.893%
2026-05-19	32.3900	32.3900	32.3900	32.3900	-1.430%	5	864	-37.326%
2026-05-18	28.5500	32.8600	28.5500	32.8600	-3.353%	3	864	-38.223%
2026-05-15	33.1500	34.0000	33.1400	34.0000	-8.725%	4	864	-40.294%
2026-05-14	35.0900	37.2500	35.0100	37.2500	+2.251%	24	872	-45.503%
2026-05-13	33.6500	37.5000	33.1500	36.4300	+7.305%	290	605	-44.277%
2026-05-12	28.6500	33.9500	28.6500	33.9500	+51.630%	23	605	-40.206%
2026-05-07	22.3900	22.3900	22.3900	22.3900	+1.773%	2	605	-9.335%
2026-05-06	22.0000	22.0000	22.0000	22.0000	+4.019%	1	603	-7.727%
2026-05-05	23.2500	23.2500	20.5500	21.1500	-10.722%	4	604	-4.019%
2026-05-04	23.5100	24.2400	23.4000	23.6900	+1.543%	943	605	-14.310%
2026-05-01	25.1500	25.1500	23.3300	23.3300	-3.675%	2	1,409	-12.988%
2026-04-30	24.2200	24.2200	24.2200	24.2200	-0.738%	2	1,409	-16.185%
2026-04-29	24.5000	24.5000	23.1200	24.4000	+2.737%	6	1,410	-16.803%
2026-04-28	22.0500	23.7500	22.0500	23.7500	+24.215%	15	1,412	-14.526%
2026-04-27	19.0000	19.1200	19.0000	19.1200	-3.678%	7	1,423	+6.172%
2026-04-24	19.8500	19.8500	19.8500	19.8500	-0.750%	1	1,423	+2.267%
2026-04-23	20.3000	20.3000	19.7000	20.0000	+0.402%	12	1,423	+1.500%
2026-04-22	19.8100	21.3400	19.7500	19.9200	+7.443%	59	1,419	+1.908%
2026-04-21	20.3000	20.3000	18.0200	18.5400	+34.348%	169	1,369	+9.493%
2026-04-20	13.6500	14.1000	13.6500	13.8000	+1.695%	3	1,369	+47.101%
2026-04-17	12.9100	13.5700	12.9100	13.5700	+11.230%	5	1,370	+49.595%
2026-04-15	12.4000	12.4000	12.2000	12.2000	-9.630%	3	1,367	+66.393%
2026-04-14	13.5000	13.5000	13.5000	13.5000	+20.000%	1	1,367	+50.370%
2026-04-13	11.2500	11.2500	11.2500	11.2500	+0.178%	1	1,366	+80.444%
2026-04-10	11.2300	11.2300	11.2300	11.2300	-16.630%	1	1,366	+80.766%
2026-04-07	12.5100	13.4700	12.0000	13.4700	+46.732%	23	1,366	+50.705%
2026-04-06	9.3000	9.5000	9.1800	9.1800	+7.243%	8	1,362	+121.133%
2026-04-02	8.5400	8.5600	8.5400	8.5600	-0.349%	2	1,362	+137.150%
2026-04-01	8.0000	8.5900	8.0000	8.5900	+4.756%	2	1,362	+136.321%
2026-03-31	8.2000	8.2000	8.2000	8.2000	+17.143%	1	1,363	+147.561%
2026-03-30	6.9000	7.0000	6.9000	7.0000	-0.709%	2	1,363	+190.000%
2026-03-27	7.7100	7.8500	6.4300	7.0500	-15.264%	8	1,364	+187.943%
2026-03-25	8.2800	8.3200	8.2800	8.3200	-3.143%	6	1,364	+143.990%
2026-03-24	8.6000	9.2500	8.5900	8.5900	+2.628%	13	1,359	+136.321%
2026-03-23	10.1300	10.1900	8.3700	8.3700	-11.895%	18	1,365	+142.533%
2026-03-20	10.1000	10.1500	9.5000	9.5000	-8.917%	11	1,356	+113.684%
2026-03-19	10.5000	10.5000	10.2000	10.4300	-1.974%	4	1,357	+94.631%
2026-03-18	10.8800	11.1000	10.6400	10.6400	-1.481%	4	1,356	+90.789%
2026-03-17	10.8000	10.8000	10.8000	10.8000	-1.818%	3	1,355	+87.963%
2026-03-16	11.0000	11.0000	11.0000	11.0000	+9.453%	2	1,355	+84.545%
2026-03-13	9.7500	10.8000	9.7500	10.0500	-0.298%	4	1,355	+101.990%
2026-03-12	10.3000	10.3000	10.0800	10.0800	-12.348%	2	1,356	+101.389%
2026-03-11	11.5000	11.5000	11.5000	11.5000	+4.545%	1	1,356	+76.522%
2026-03-10	11.2000	11.2000	11.0000	11.0000	-2.655%	2	1,356	+84.545%
2026-03-09	11.1500	11.3000	11.1500	11.3000	-3.004%	2	1,355	+79.646%
2026-03-06	11.6500	11.6500	11.6500	11.6500	-4.351%	1	1,354	+74.249%
2026-03-05	12.1800	12.1800	12.1800	12.1800	-3.410%	1	1,355	+66.667%
2026-03-04	13.3000	13.3500	12.6100	12.6100	-5.543%	4	1,354	+60.983%
2026-02-27	12.5700	13.4000	12.5700	13.3500	+7.401%	7	1,350	+52.060%
2026-02-26	12.5000	12.5000	12.4300	12.4300	+7.155%	3	1,344	+63.315%
2026-02-25	11.6000	11.6000	11.6000	11.6000	+20.083%	1	1,344	+75.000%
2026-02-24	10.3000	10.3000	9.6000	9.6600	-24.825%	22	1,344	+110.145%
2026-02-19	12.8500	12.8500	12.8500	12.8500	+7.083%	1	1,341	+57.977%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-15.493%	5	1,340	+69.167%
2026-02-13	14.8500	14.8500	14.2000	14.2000	+18.333%	2	1,339	+42.958%
2026-02-12	11.7200	12.0000	11.7200	12.0000	+7.623%	2	1,339	+69.167%
2026-02-11	10.2500	11.1500	10.0000	11.1500	+9.314%	3	1,340	+82.063%
2026-02-10	10.5000	10.5500	10.2000	10.2000	+3.553%	15	1,340	+99.020%
2026-02-09	9.8500	9.8500	9.8500	9.8500	-4.831%	1	1,340	+106.091%
2026-02-06	10.3500	10.3500	10.3500	10.3500	-1.240%	1	1,340	+96.135%
2026-02-05	10.9200	10.9200	10.3500	10.4800	-6.927%	88	1,340	+93.702%
2026-02-04	12.4600	12.4600	11.0000	11.2600	-9.194%	7	1,369	+80.284%
2026-02-03	12.2500	12.4000	11.7200	12.4000	-7.807%	4	1,370	+63.710%
2026-02-02	13.0000	13.4500	13.0000	13.4500	-11.745%	3	1,371	+50.929%
2026-01-29	15.0000	15.2400	15.0000	15.2400	-0.066%	2	1,371	+33.202%
2026-01-28	13.7200	15.5000	13.7200	15.2500	+17.308%	53	1,371	+33.115%
2026-01-27	17.9500	17.9500	11.9300	13.0000	-52.624%	106	1,353	+56.154%
2026-01-26	27.4400	27.4400	27.4400	27.4400	-5.314%	11	1,320	-26.020%
2026-01-23	28.9800	28.9800	28.9800	28.9800	+2.114%	10	1,320	-29.952%
2026-01-22	28.3800	28.3800	28.3800	28.3800	+9.364%	1	1,320	-28.471%
2026-01-21	25.9500	25.9500	25.9500	25.9500	+11.805%	1	1,321	-21.773%
2026-01-20	22.9200	24.4500	22.9200	23.2100	-0.600%	4	1,321	-12.538%
2026-01-16	23.7000	24.6000	23.3500	23.3500	-5.466%	69	1,264	-13.062%
2026-01-15	22.9500	24.7000	22.4100	24.7000	-8.688%	8	1,264	-17.814%
2026-01-14	25.6000	27.0500	25.6000	27.0500	+14.376%	24	1,260	-24.954%
2026-01-13	24.0000	24.0000	23.5500	23.6500	+0.853%	42	1,259	-14.165%
2026-01-12	24.6000	24.6000	23.4500	23.4500	-8.932%	3	1,258	-13.433%
2026-01-07	25.7500	25.7500	25.7500	25.7500	-12.266%	1	1,259	-21.165%
2026-01-06	28.5700	29.3500	28.5700	29.3500	+2.087%	2	1,259	-30.835%
2026-01-05	22.2000	28.7500	22.2000	28.7500	+9.440%	28	1,250	-29.391%
2026-01-02	24.8700	26.2700	24.6700	26.2700	+7.312%	5	1,250	-22.726%
2025-12-31	23.9800	24.4800	23.9000	24.4800	-4.000%	5	1,253	-17.075%
2025-12-30	25.5000	25.5000	25.5000	25.5000	+6.250%	1	1,253	-20.392%
2025-12-29	24.0000	24.0000	24.0000	24.0000	-0.826%	40	1,253	-15.417%
2025-12-26	24.1500	24.7100	24.1000	24.2000	+2.326%	55	1,253	-16.116%
2025-12-24	23.7900	23.7900	23.6500	23.6500	+5.345%	2	1,247	-14.165%
2025-12-22	23.7800	23.7800	22.4500	22.4500	-6.067%	5	1,247	-9.577%
2025-12-19	26.0000	26.0000	23.4000	23.9000	-1.280%	23	1,250	-15.063%
2025-12-18	25.0500	25.0500	24.0000	24.2100	-14.118%	9	1,265	-16.150%
2025-12-16	28.1900	28.1900	28.1900	28.1900	-0.739%	5	1,261	-27.989%
2025-12-15	28.4800	28.7100	28.3800	28.4000	-2.338%	30	1,256	-28.521%
2025-12-12	30.0000	30.0500	29.0800	29.0800	+19.180%	11	1,242	-30.193%
2025-12-10	24.4000	24.4000	24.4000	24.4000	-3.175%	10	1,238	-16.803%
2025-12-09	25.0000	25.2000	24.9700	25.2000	-0.552%	3	1,238	-19.444%
2025-12-08	25.3400	25.3400	25.3400	25.3400	-2.538%	1	1,238	-19.890%
2025-12-05	26.0000	26.0000	26.0000	26.0000	+2.161%	1	1,239	-21.923%
2025-12-04	26.8400	26.8400	25.4500	25.4500	-11.417%	16	1,239	-20.236%
2025-12-03	26.4000	28.7300	26.4000	28.7300	+11.790%	22	1,243	-29.342%
2025-12-02	25.7000	25.7000	25.7000	25.7000	-6.918%	1	1,224	-21.012%
2025-11-26	27.9000	27.9000	27.5500	27.6100	+14.707%	4	1,223	-26.476%
2025-11-25	25.4200	26.0000	24.0700	24.0700	-2.551%	5	1,223	-15.663%
2025-11-21	24.4800	24.7300	24.4800	24.7000	+4.883%	4	1,222	-17.814%
2025-11-20	25.4000	25.4000	23.0700	23.5500	-0.633%	21	1,223	-13.800%
2025-11-19	22.6300	24.0000	22.6300	23.7000	-2.268%	46	1,216	-14.346%
2025-11-18	26.0000	26.0000	23.5000	24.2500	-5.236%	6	1,175	-16.289%
2025-11-17	25.9800	25.9800	25.5900	25.5900	-5.222%	2	1,173	-20.672%
2025-11-14	27.0000	27.0000	27.0000	27.0000	-12.052%	1	1,173	-24.815%
2025-11-13	30.5700	30.7000	30.4500	30.7000	-4.063%	6	1,173	-33.876%
2025-11-12	32.0000	32.0000	32.0000	32.0000	+13.074%	1	1,171	-36.563%
2025-11-11	27.7500	28.3000	26.8000	28.3000	+8.388%	6	1,170	-28.269%
2025-11-10	29.0000	29.0000	25.3800	26.1100	-2.756%	22	1,166	-22.252%
2025-11-07	25.8800	27.1000	25.8800	26.8500	-2.364%	54	1,168	-24.395%
2025-11-06	27.7500	28.0000	27.5000	27.5000	-2.655%	11	1,153	-26.182%
2025-11-05	28.5000	28.5000	28.0000	28.2500	-2.586%	9	1,155	-28.142%
2025-11-04	30.4200	31.8400	29.0000	29.0000	-3.750%	926	1,150	-30.000%
2025-11-03	31.1000	31.1000	29.4900	30.1300	-5.814%	11	261	-32.625%
2025-10-31	33.4500	33.4500	30.7700	31.9900	-5.074%	9	261	-36.543%
2025-10-30	33.5800	34.5000	32.8000	33.7000	-4.533%	36	262	-39.763%
2025-10-29	35.5800	35.6000	35.0000	35.3000	-13.902%	38	258	-42.493%
2025-10-28	40.0000	41.0000	38.5000	41.0000	+7.050%	11	242	-50.488%
2025-10-27	37.5200	38.9500	37.4300	38.3000	+0.551%	15	238	-46.997%
2025-10-24	38.0000	38.0900	38.0000	38.0900	+0.981%	14	238	-46.705%
2025-10-23	38.0000	38.0000	37.7200	37.7200	-2.658%	21	238	-46.182%
2025-10-22	38.0000	39.0000	36.9000	38.7500	-6.851%	12	238	-47.613%
2025-10-21	41.6000	41.6000	41.6000	41.6000	+3.741%	1	233	-51.202%
2025-10-20	39.7000	40.1000	39.5000	40.1000	+9.354%	16	232	-49.377%
2025-10-17	38.0000	38.0000	36.5000	36.6700	-2.809%	9	234	-44.641%
2025-10-16	39.4100	39.4600	37.7300	37.7300	-2.127%	7	235	-46.197%
2025-10-15	40.2800	40.2800	38.5500	38.5500	-1.230%	4	239	-47.341%
2025-10-14	38.8800	39.0900	37.8200	39.0300	+4.498%	17	238	-47.989%
2025-10-13	37.3500	37.3500	37.3500	37.3500	+3.034%	3	234	-45.649%
2025-10-10	40.9000	40.9000	34.8500	36.2500	-9.714%	67	231	-44.000%
2025-10-09	43.0000	44.4000	40.1500	40.1500	-3.717%	118	211	-49.440%
2025-10-08	40.0000	42.5000	40.0000	41.7000	+9.737%	20	206	-51.319%
2025-10-07	37.7000	38.0000	32.3000	38.0000	+3.121%	4	215	-46.579%
2025-10-06	36.6000	36.8500	36.6000	36.8500	+0.959%	5	214	-44.912%
2025-10-03	35.0000	37.7500	35.0000	36.5000	+8.148%	10	214	-44.384%
2025-10-02	33.4500	34.0000	32.7000	33.7500	+13.522%	26	214	-39.852%
2025-10-01	29.7300	29.7300	29.7300	29.7300	-2.811%	10	213	-31.719%
2025-09-30	30.9000	30.9000	30.5900	30.5900	+0.295%	9	223	-33.638%
2025-09-29	30.5000	30.5000	30.5000	30.5000	+1.667%	2	223	-33.443%
2025-09-26	31.0000	31.0000	29.8700	30.0000	-4.762%	46	221	-32.333%
2025-09-25	30.9000	31.8000	30.8300	31.5000	-5.970%	12	259	-35.556%
2025-09-24	32.2500	33.5000	32.0000	33.5000	+7.029%	30	269	-39.403%
2025-09-23	29.9000	33.0000	29.9000	31.3000	+7.931%	39	260	-35.144%
2025-09-22	30.5000	30.5000	26.6500	29.0000	+10.687%	38	244	-30.000%
2025-09-19	27.7300	28.6000	26.2000	26.2000	-2.963%	9	211	-22.519%
2025-09-18	28.5000	29.5000	27.0000	27.0000	-3.226%	9	208	-24.815%
2025-09-17	28.9000	29.1500	26.5400	27.9000	-3.058%	16	206	-27.240%
2025-09-16	31.2000	31.2000	28.7800	28.7800	-9.211%	44	203	-29.465%
2025-09-15	32.2000	32.5000	30.0000	31.7000	-2.910%	30	175	-35.962%
2025-09-12	33.8000	34.8500	32.6500	32.6500	-0.760%	59	167	-37.825%
2025-09-11	32.7000	35.0500	30.9800	32.9000	+6.749%	115	151	-38.298%
2025-09-10	27.0000	31.0600	27.0000	30.8200	0.000%	90	0	-34.134%