Dark

UNH20271217C520
UNH Dec 17 2027 520.00 Call (UNH271217C00520000)
option OPRA

EOD

Sep 21, 2026

17.25-4.167%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	17.2500	17.2500	17.2500	17.2500	-4.167%	2	581	0.000%
2026-09-18	18.0000	18.0000	18.0000	18.0000	+1.810%	1	579	-4.167%
2026-09-15	17.6000	17.6800	17.6000	17.6800	-10.707%	2	578	-2.432%
2026-09-14	19.8000	19.8000	19.8000	19.8000	-16.667%	1	578	-12.879%
2026-09-02	23.6100	23.7600	23.6100	23.7600	-4.770%	4	578	-27.399%
2026-08-26	24.7500	25.0400	24.7000	24.9500	+17.136%	39	579	-30.862%
2026-08-19	22.4000	22.4500	21.3000	21.3000	-7.391%	11	577	-19.014%
2026-08-17	22.5500	23.0000	22.5500	23.0000	-14.019%	5	568	-25.000%
2026-08-12	26.7500	26.7500	26.7500	26.7500	-9.168%	1	568	-35.514%
2026-08-07	29.4500	29.4500	29.4500	29.4500	+0.170%	6	568	-41.426%
2026-08-06	29.4000	29.4000	29.4000	29.4000	-2.326%	1	562	-41.327%
2026-08-04	30.1300	30.1300	30.1000	30.1000	-7.951%	2	561	-42.691%
2026-08-03	32.7000	32.7000	32.7000	32.7000	-10.239%	1	561	-47.248%
2026-07-29	37.6000	37.6000	36.4300	36.4300	-6.924%	5	561	-52.649%
2026-07-28	39.1400	39.1400	39.1400	39.1400	+2.327%	1	566	-55.927%
2026-07-23	36.9000	38.2500	36.3400	38.2500	-2.349%	38	566	-54.902%
2026-07-21	39.1700	39.1700	39.1700	39.1700	-5.249%	2	574	-55.961%
2026-07-17	41.3400	41.3400	41.3400	41.3400	-3.411%	1	572	-58.273%
2026-07-16	42.8000	42.8000	42.8000	42.8000	+19.922%	3	571	-59.696%
2026-07-15	35.3000	35.6900	35.3000	35.6900	-7.873%	10	568	-51.667%
2026-07-14	38.7400	38.7400	38.7400	38.7400	+4.703%	1	576	-55.472%
2026-07-06	37.0000	37.0000	37.0000	37.0000	-8.393%	10	576	-53.378%
2026-07-01	40.3900	40.3900	40.3900	40.3900	+9.607%	4	576	-57.291%
2026-06-30	37.1500	37.1500	36.5000	36.8500	+3.949%	19	574	-53.189%
2026-06-25	35.4500	35.4500	35.4500	35.4500	+8.145%	1	568	-51.340%
2026-06-12	33.4500	33.4500	32.7800	32.7800	+6.153%	2	567	-47.376%
2026-06-04	32.8000	32.8000	30.8800	30.8800	+22.588%	4	567	-44.139%
2026-06-01	25.1500	25.1900	25.1500	25.1900	-5.832%	2	569	-31.520%
2026-05-22	27.5000	27.5000	26.7500	26.7500	+36.549%	366	569	-35.514%
2026-05-07	19.5900	19.5900	19.5900	19.5900	+6.641%	1	709	-11.945%
2026-05-06	18.3700	18.3700	18.3700	18.3700	-9.373%	1	709	-6.097%
2026-04-28	20.2500	20.3500	20.2500	20.2700	+19.728%	10	709	-14.899%
2026-04-24	16.5500	16.9300	16.5500	16.9300	-6.722%	5	705	+1.890%
2026-04-23	18.1500	18.1500	18.1500	18.1500	+2.542%	1	702	-4.959%
2026-04-22	17.6500	17.7000	17.6500	17.7000	+6.627%	2	702	-2.542%
2026-04-21	17.3000	17.4900	16.6000	16.6000	+45.870%	13	699	+3.916%
2026-04-20	11.4500	11.4500	11.1700	11.3800	+17.320%	74	699	+51.582%
2026-04-08	9.7000	9.7000	9.7000	9.7000	-16.162%	2	699	+77.835%
2026-04-07	12.1000	12.1000	11.4600	11.5700	+63.881%	3	699	+49.092%
2026-04-01	7.0300	7.0600	7.0300	7.0600	-24.086%	2	700	+144.334%
2026-03-13	9.3100	9.3100	9.3000	9.3000	-3.826%	2	700	+85.484%
2026-03-12	8.8600	9.6700	8.8600	9.6700	-1.827%	2	699	+78.387%
2026-03-10	10.1500	10.1500	9.8500	9.8500	-14.719%	17	699	+75.127%
2026-02-27	11.4400	11.7000	11.4000	11.5500	+13.235%	12	683	+49.351%
2026-02-20	10.2000	10.2000	10.2000	10.2000	-15.353%	1	683	+69.118%
2026-02-17	12.0500	12.0500	12.0500	12.0500	+19.307%	1	683	+43.154%
2026-02-06	10.1000	10.1000	10.1000	10.1000	-5.607%	2	682	+70.792%
2026-02-03	10.7000	10.7000	10.7000	10.7000	-15.615%	1	684	+61.215%
2026-01-28	13.1600	13.1600	12.6800	12.6800	+5.667%	2	683	+36.041%
2026-01-27	11.2000	12.2000	10.0000	12.0000	-47.598%	858	683	+43.750%
2026-01-21	22.8500	22.9000	22.8500	22.9000	+13.591%	2	567	-24.672%
2026-01-20	20.1600	20.1600	20.1600	20.1600	-2.890%	21	568	-14.435%
2026-01-16	20.7600	20.7600	20.7600	20.7600	-1.611%	2	591	-16.908%
2026-01-13	21.1000	21.1000	21.1000	21.1000	-15.261%	20	591	-18.246%
2026-01-06	24.9000	24.9000	24.9000	24.9000	+1.757%	1	571	-30.723%
2026-01-05	24.4700	24.4700	24.4700	24.4700	+6.391%	10	572	-29.506%
2026-01-02	23.0000	23.0000	23.0000	23.0000	+3.139%	20	572	-25.000%
2025-12-30	21.1700	22.8000	21.1700	22.3000	+4.941%	12	552	-22.646%
2025-12-26	21.2000	21.2500	21.2000	21.2500	+9.086%	10	542	-18.824%
2025-12-23	19.4800	19.4800	19.4800	19.4800	+0.257%	2	542	-11.448%
2025-12-22	20.3500	20.3500	19.4300	19.4300	-9.206%	3	540	-11.220%
2025-12-18	21.5000	21.5000	21.4000	21.4000	-9.705%	2	539	-19.393%
2025-12-17	23.2000	23.7000	23.2000	23.7000	+1.282%	200	539	-27.215%
2025-12-16	23.4000	23.4000	23.4000	23.4000	+3.311%	90	539	-26.282%
2025-12-10	22.6500	22.6500	22.6500	22.6500	+7.857%	9	627	-23.841%
2025-12-09	21.0000	21.0000	21.0000	21.0000	-4.977%	1	618	-17.857%
2025-12-02	22.3500	22.3500	22.1000	22.1000	-4.536%	2	618	-21.946%
2025-12-01	23.4000	23.5000	23.1500	23.1500	+1.092%	40	618	-25.486%
2025-11-25	23.7200	23.7200	22.9000	22.9000	+6.512%	2	618	-24.672%
2025-11-24	21.5000	21.5000	21.5000	21.5000	+2.576%	1	618	-19.767%
2025-11-20	21.7200	21.7200	20.9600	20.9600	-10.043%	2	617	-17.700%
2025-11-17	23.5000	23.5000	23.3000	23.3000	-13.092%	2	616	-25.966%
2025-11-13	26.8100	26.8100	26.8100	26.8100	-6.585%	2	616	-35.658%
2025-11-12	27.5000	28.7000	27.5000	28.7000	+16.667%	13	616	-39.895%
2025-11-11	24.8500	24.9000	24.5000	24.6000	+2.287%	26	616	-29.878%
2025-11-07	24.2500	24.2500	24.0500	24.0500	-4.563%	2	604	-28.274%
2025-11-06	25.1400	25.2000	25.1400	25.2000	-3.077%	10	604	-31.548%
2025-11-05	26.3900	26.3900	25.8500	26.0000	-8.451%	8	604	-33.654%
2025-11-04	28.4000	28.4000	28.4000	28.4000	+3.574%	1	604	-39.261%
2025-11-03	27.1300	27.4200	27.0100	27.4200	-7.677%	100	705	-37.090%
2025-10-31	29.8000	29.9000	29.7000	29.7000	-7.216%	100	705	-41.919%
2025-10-29	32.4000	32.8500	32.0100	32.0100	-6.239%	160	805	-46.111%
2025-10-28	33.7000	34.7000	33.7000	34.1400	-2.457%	8	932	-49.473%
2025-10-27	34.9900	35.0000	33.8000	35.0000	-0.455%	10	945	-50.714%
2025-10-22	35.0000	35.2900	34.7000	35.1600	-6.215%	43	945	-50.939%
2025-10-21	37.4900	37.4900	37.4900	37.4900	+3.506%	1	945	-53.988%
2025-10-20	36.6000	36.6000	36.2200	36.2200	+6.529%	2	945	-52.374%
2025-10-17	34.0000	34.0000	34.0000	34.0000	+0.741%	12	943	-49.265%
2025-10-16	35.0000	35.0000	33.7500	33.7500	-1.747%	41	931	-48.889%
2025-10-14	34.7500	34.7500	34.3000	34.3500	+1.029%	9	925	-49.782%
2025-10-13	33.9500	34.0000	33.8500	34.0000	+1.493%	50	916	-49.265%
2025-10-10	34.4500	34.4500	33.5000	33.5000	-12.189%	260	866	-48.507%
2025-10-09	37.9500	39.9000	37.9500	38.1500	+0.527%	5	630	-54.784%
2025-10-08	36.7000	38.2500	36.6600	37.9500	+15.244%	140	632	-54.545%
2025-10-07	32.9300	32.9300	32.9300	32.9300	+1.292%	1	534	-47.616%
2025-10-06	31.6000	34.3500	31.6000	32.5100	-1.485%	3	533	-46.939%
2025-10-03	32.5000	35.3500	32.0000	33.0000	+9.019%	273	532	-47.727%
2025-10-02	29.5000	31.7000	29.5000	30.2700	+10.073%	331	310	-43.013%
2025-10-01	27.5000	27.5000	27.5000	27.5000	+1.890%	1	6	-37.273%
2025-09-29	27.2700	27.2700	26.9900	26.9900	-1.819%	2	6	-36.087%
2025-09-25	27.4900	27.4900	27.4900	27.4900	-7.752%	3	5	-37.250%
2025-09-24	28.2500	30.0200	28.2500	29.8000	0.000%	10	0	-42.114%