Dark

UNH20271217C540
UNH Dec 17 2027 540.00 Call (UNH271217C00540000)
option OPRA

EOD

Aug 4, 2026

25.94-6.858%(-1.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	25.1000	25.9400	25.1000	25.9400	-6.858%	3	322	0.000%
2026-08-03	27.8500	27.8500	27.8500	27.8500	-15.169%	1	321	-6.858%
2026-07-29	32.8300	32.8300	32.8300	32.8300	+8.709%	2	321	-20.987%
2026-07-27	30.2000	30.2000	30.2000	30.2000	-11.851%	1	321	-14.106%
2026-07-24	34.2600	34.2600	34.2600	34.2600	+3.193%	1	321	-24.285%
2026-07-23	32.1200	33.2500	32.1200	33.2000	+3.170%	22	321	-21.867%
2026-07-20	30.9700	32.1800	30.9700	32.1800	-9.454%	3	320	-19.391%
2026-07-17	35.5400	35.5400	35.5400	35.5400	+7.534%	1	319	-27.012%
2026-07-16	38.7000	38.7000	33.0500	33.0500	-4.203%	3	318	-21.513%
2026-07-13	34.5000	34.5000	34.5000	34.5000	-1.146%	2	316	-24.812%
2026-07-08	34.9000	34.9000	34.9000	34.9000	+1.601%	5	315	-25.673%
2026-07-07	34.3500	34.3500	34.3500	34.3500	-4.050%	2	315	-24.483%
2026-07-02	35.8000	35.8000	35.8000	35.8000	-0.556%	3	310	-27.542%
2026-07-01	33.3500	36.0000	33.3500	36.0000	+14.358%	22	310	-27.944%
2026-06-30	32.0000	32.3500	31.3300	31.4800	-2.236%	40	302	-17.598%
2026-06-29	32.4500	32.6500	32.1000	32.2000	+15.206%	54	283	-19.441%
2026-06-22	27.9500	27.9500	27.9500	27.9500	-12.052%	1	268	-7.191%
2026-06-09	31.7800	31.7800	31.7800	31.7800	+13.500%	1	268	-18.376%
2026-06-04	28.0000	28.0000	28.0000	28.0000	+27.854%	1	267	-7.357%
2026-06-01	21.8000	21.9000	21.8000	21.9000	-3.354%	33	266	+18.447%
2026-05-28	22.6100	22.6600	22.6100	22.6600	+5.395%	26	285	+14.475%
2026-05-27	21.5000	21.5000	21.5000	21.5000	+6.120%	1	289	+20.651%
2026-05-26	20.2600	20.2600	20.2600	20.2600	-8.985%	1	289	+28.036%
2026-05-21	22.2600	22.2600	22.2600	22.2600	+0.270%	1	290	+16.532%
2026-05-20	24.2900	24.2900	22.2000	22.2000	-7.500%	2	290	+16.847%
2026-05-18	23.5000	24.0000	23.5000	24.0000	-15.344%	10	295	+8.083%
2026-05-14	28.3500	28.3500	28.3500	28.3500	+3.656%	1	295	-8.501%
2026-05-13	25.4700	27.3500	25.4700	27.3500	+17.634%	13	295	-5.155%
2026-05-12	22.9500	23.2500	22.9500	23.2500	+14.138%	3	295	+11.570%
2026-05-11	20.1000	20.3700	20.1000	20.3700	+6.371%	2	295	+27.344%
2026-05-08	17.2500	19.1500	17.2500	19.1500	+13.988%	18	293	+35.457%
2026-05-07	16.5000	16.8000	16.5000	16.8000	+1.818%	18	291	+54.405%
2026-05-06	16.2500	16.5000	16.2500	16.5000	-4.624%	30	273	+57.212%
2026-05-05	17.3000	17.3000	17.3000	17.3000	+1.170%	23	258	+49.942%
2026-05-04	16.9000	17.1000	16.9000	17.1000	+1.183%	12	243	+51.696%
2026-05-01	16.9000	16.9000	16.9000	16.9000	+0.237%	4	237	+53.491%
2026-04-28	15.3400	17.0300	15.3400	16.8600	+17.328%	12	237	+53.855%
2026-04-24	14.1400	14.3700	14.1400	14.3700	-0.691%	2	234	+80.515%
2026-04-23	14.4700	14.4700	14.4700	14.4700	-0.686%	2	234	+79.267%
2026-04-22	15.0100	16.0300	14.5700	14.5700	+9.549%	8	236	+78.037%
2026-04-21	15.2100	15.2100	13.1300	13.3000	+36.410%	122	179	+95.038%
2026-04-20	9.4400	9.7500	9.4400	9.7500	-2.500%	112	179	+166.051%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+57.233%	1	165	+159.400%
2026-04-02	6.4100	6.4100	6.2900	6.3600	-2.003%	10	174	+307.862%
2026-03-24	6.4500	6.4900	6.4500	6.4900	-11.096%	2	174	+299.692%
2026-03-23	7.3900	7.3900	7.3000	7.3000	-13.095%	30	174	+255.342%
2026-03-16	8.4000	8.4000	8.4000	8.4000	+1.205%	2	164	+208.810%
2026-03-13	8.1500	8.3000	8.1500	8.3000	+0.606%	2	162	+212.530%
2026-03-12	8.2800	8.2800	8.2500	8.2500	-5.714%	2	162	+214.424%
2026-03-11	8.7500	8.7500	8.7500	8.7500	+4.665%	1	162	+196.457%
2026-02-25	8.3600	8.3600	8.3600	8.3600	+3.851%	1	162	+210.287%
2026-02-10	8.0500	8.0500	8.0500	8.0500	-5.294%	2	162	+222.236%
2026-02-06	8.5000	8.5000	8.5000	8.5000	-1.048%	1	161	+205.176%
2026-02-04	8.8600	8.8600	8.5900	8.5900	-11.352%	2	160	+201.979%
2026-02-03	10.9000	10.9000	9.6800	9.6900	-3.582%	7	162	+167.699%
2026-01-27	9.0000	10.1200	8.9500	10.0500	-46.400%	24	155	+158.109%
2026-01-20	18.7500	18.7500	18.7500	18.7500	+26.263%	1	134	+38.347%
2026-01-16	14.8500	14.8500	14.8500	14.8500	-27.384%	1	133	+74.680%
2026-01-14	20.0500	20.4500	20.0500	20.4500	+12.610%	2	133	+26.846%
2026-01-13	18.1600	18.1600	18.1600	18.1600	-12.271%	12	133	+42.841%
2026-01-07	20.2000	20.7000	20.2000	20.7000	-10.583%	2	133	+25.314%
2026-01-06	23.1500	23.1500	23.1500	23.1500	+7.674%	1	135	+12.052%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+14.973%	1	134	+20.651%
2025-12-31	19.7000	19.7000	18.7000	18.7000	-3.509%	2	134	+38.717%
2025-12-30	19.3800	19.3800	19.3800	19.3800	+1.466%	1	134	+33.849%
2025-12-26	19.1000	19.1000	19.1000	19.1000	+7.910%	16	133	+35.812%
2025-12-24	17.9500	17.9500	17.7000	17.7000	-12.593%	10	118	+46.554%
2025-12-17	20.1000	20.2500	20.1000	20.2500	-7.955%	2	118	+28.099%
2025-12-03	22.0000	22.0000	22.0000	22.0000	+6.280%	1	118	+17.909%
2025-12-01	20.8000	21.0500	20.5000	20.7000	-6.122%	53	118	+25.314%
2025-11-26	22.0500	22.0500	22.0500	22.0500	+6.316%	2	117	+17.642%
2025-11-25	21.5000	21.5000	20.7000	20.7400	+5.279%	4	117	+25.072%
2025-11-24	19.1000	19.7000	19.1000	19.7000	+3.958%	2	116	+31.675%
2025-11-21	19.0000	19.0000	18.9000	18.9500	-8.010%	8	116	+36.887%
2025-11-17	21.0000	21.0500	20.6000	20.6000	-15.226%	12	116	+25.922%
2025-11-13	24.5000	25.6500	24.1500	24.3000	-10.332%	116	115	+6.749%
2025-11-12	26.4500	27.1000	26.4000	27.1000	+23.462%	5	33	-4.280%
2025-11-11	22.6000	22.6000	21.9500	21.9500	-4.772%	3	32	+18.178%
2025-11-06	22.9500	23.0500	22.9500	23.0500	-7.800%	2	32	+12.538%
2025-11-04	25.0000	25.0000	25.0000	25.0000	-4.031%	1	32	+3.760%
2025-10-31	26.4500	26.5000	26.0500	26.0500	-10.172%	19	32	-0.422%
2025-10-29	29.6500	30.1600	28.7500	29.0000	-10.632%	44	22	-10.552%
2025-10-28	32.9500	32.9500	32.4500	32.4500	+5.873%	2	3	-20.062%
2025-10-13	31.1500	31.1500	30.6500	30.6500	+7.356%	2	2	-15.367%
2025-10-10	30.4700	30.4700	28.0000	28.5500	0.000%	3	1	-9.142%