Dark

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

EOD

Sep 24, 2026

14.15-0.352%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.1500	14.1500	14.1500	14.1500	-0.352%	5	338	0.000%
2026-09-21	14.3500	14.4700	14.2000	14.2000	-4.826%	3	333	-0.352%
2026-09-17	14.9000	14.9200	14.9000	14.9200	+0.743%	2	332	-5.161%
2026-09-15	14.7500	14.8100	14.7500	14.8100	+0.748%	2	331	-4.456%
2026-09-11	15.0000	15.0000	14.7000	14.7000	-27.372%	2	330	-3.741%
2026-09-03	20.9000	20.9000	20.1500	20.2400	+6.695%	3	330	-30.089%
2026-09-01	18.8500	18.9700	18.8500	18.9700	+3.945%	2	328	-25.409%
2026-08-31	18.1200	18.2500	18.1200	18.2500	-16.667%	2	327	-22.466%
2026-08-26	21.9000	21.9000	21.9000	21.9000	+9.500%	4	327	-35.388%
2026-08-25	20.0000	20.0000	20.0000	20.0000	+9.589%	66	323	-29.250%
2026-08-19	18.8800	18.8800	18.2500	18.2500	-5.293%	2	323	-22.466%
2026-08-18	19.2000	19.2700	19.2000	19.2700	-0.516%	2	324	-26.570%
2026-08-17	19.3700	19.3700	19.3700	19.3700	-8.976%	1	323	-26.949%
2026-08-13	21.1400	21.2800	21.1400	21.2800	-12.428%	2	323	-33.506%
2026-08-06	24.3000	24.3000	24.3000	24.3000	-6.322%	1	322	-41.770%
2026-08-04	25.1000	25.9400	25.1000	25.9400	-6.858%	3	322	-45.451%
2026-08-03	27.8500	27.8500	27.8500	27.8500	-15.169%	1	321	-49.192%
2026-07-29	32.8300	32.8300	32.8300	32.8300	+8.709%	2	321	-56.899%
2026-07-27	30.2000	30.2000	30.2000	30.2000	-11.851%	1	321	-53.146%
2026-07-24	34.2600	34.2600	34.2600	34.2600	+3.193%	1	321	-58.698%
2026-07-23	32.1200	33.2500	32.1200	33.2000	+3.170%	22	321	-57.380%
2026-07-20	30.9700	32.1800	30.9700	32.1800	-9.454%	3	320	-56.029%
2026-07-17	35.5400	35.5400	35.5400	35.5400	+7.534%	1	319	-60.186%
2026-07-16	38.7000	38.7000	33.0500	33.0500	-4.203%	3	318	-57.186%
2026-07-13	34.5000	34.5000	34.5000	34.5000	-1.146%	2	316	-58.986%
2026-07-08	34.9000	34.9000	34.9000	34.9000	+1.601%	5	315	-59.456%
2026-07-07	34.3500	34.3500	34.3500	34.3500	-4.050%	2	315	-58.806%
2026-07-02	35.8000	35.8000	35.8000	35.8000	-0.556%	3	310	-60.475%
2026-07-01	33.3500	36.0000	33.3500	36.0000	+14.358%	22	310	-60.694%
2026-06-30	32.0000	32.3500	31.3300	31.4800	-2.236%	40	302	-55.051%
2026-06-29	32.4500	32.6500	32.1000	32.2000	+15.206%	54	283	-56.056%
2026-06-22	27.9500	27.9500	27.9500	27.9500	-12.052%	1	268	-49.374%
2026-06-09	31.7800	31.7800	31.7800	31.7800	+13.500%	1	268	-55.475%
2026-06-04	28.0000	28.0000	28.0000	28.0000	+27.854%	1	267	-49.464%
2026-06-01	21.8000	21.9000	21.8000	21.9000	-3.354%	33	266	-35.388%
2026-05-28	22.6100	22.6600	22.6100	22.6600	+5.395%	26	285	-37.555%
2026-05-27	21.5000	21.5000	21.5000	21.5000	+6.120%	1	289	-34.186%
2026-05-26	20.2600	20.2600	20.2600	20.2600	-8.985%	1	289	-30.158%
2026-05-21	22.2600	22.2600	22.2600	22.2600	+0.270%	1	290	-36.433%
2026-05-20	24.2900	24.2900	22.2000	22.2000	-7.500%	2	290	-36.261%
2026-05-18	23.5000	24.0000	23.5000	24.0000	-15.344%	10	295	-41.042%
2026-05-14	28.3500	28.3500	28.3500	28.3500	+3.656%	1	295	-50.088%
2026-05-13	25.4700	27.3500	25.4700	27.3500	+17.634%	13	295	-48.263%
2026-05-12	22.9500	23.2500	22.9500	23.2500	+14.138%	3	295	-39.140%
2026-05-11	20.1000	20.3700	20.1000	20.3700	+6.371%	2	295	-30.535%
2026-05-08	17.2500	19.1500	17.2500	19.1500	+13.988%	18	293	-26.110%
2026-05-07	16.5000	16.8000	16.5000	16.8000	+1.818%	18	291	-15.774%
2026-05-06	16.2500	16.5000	16.2500	16.5000	-4.624%	30	273	-14.242%
2026-05-05	17.3000	17.3000	17.3000	17.3000	+1.170%	23	258	-18.208%
2026-05-04	16.9000	17.1000	16.9000	17.1000	+1.183%	12	243	-17.251%
2026-05-01	16.9000	16.9000	16.9000	16.9000	+0.237%	4	237	-16.272%
2026-04-28	15.3400	17.0300	15.3400	16.8600	+17.328%	12	237	-16.074%
2026-04-24	14.1400	14.3700	14.1400	14.3700	-0.691%	2	234	-1.531%
2026-04-23	14.4700	14.4700	14.4700	14.4700	-0.686%	2	234	-2.211%
2026-04-22	15.0100	16.0300	14.5700	14.5700	+9.549%	8	236	-2.883%
2026-04-21	15.2100	15.2100	13.1300	13.3000	+36.410%	122	179	+6.391%
2026-04-20	9.4400	9.7500	9.4400	9.7500	-2.500%	112	179	+45.128%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+57.233%	1	165	+41.500%
2026-04-02	6.4100	6.4100	6.2900	6.3600	-2.003%	10	174	+122.484%
2026-03-24	6.4500	6.4900	6.4500	6.4900	-11.096%	2	174	+118.028%
2026-03-23	7.3900	7.3900	7.3000	7.3000	-13.095%	30	174	+93.836%
2026-03-16	8.4000	8.4000	8.4000	8.4000	+1.205%	2	164	+68.452%
2026-03-13	8.1500	8.3000	8.1500	8.3000	+0.606%	2	162	+70.482%
2026-03-12	8.2800	8.2800	8.2500	8.2500	-5.714%	2	162	+71.515%
2026-03-11	8.7500	8.7500	8.7500	8.7500	+4.665%	1	162	+61.714%
2026-02-25	8.3600	8.3600	8.3600	8.3600	+3.851%	1	162	+69.258%
2026-02-10	8.0500	8.0500	8.0500	8.0500	-5.294%	2	162	+75.776%
2026-02-06	8.5000	8.5000	8.5000	8.5000	-1.048%	1	161	+66.471%
2026-02-04	8.8600	8.8600	8.5900	8.5900	-11.352%	2	160	+64.726%
2026-02-03	10.9000	10.9000	9.6800	9.6900	-3.582%	7	162	+46.027%
2026-01-27	9.0000	10.1200	8.9500	10.0500	-46.400%	24	155	+40.796%
2026-01-20	18.7500	18.7500	18.7500	18.7500	+26.263%	1	134	-24.533%
2026-01-16	14.8500	14.8500	14.8500	14.8500	-27.384%	1	133	-4.714%
2026-01-14	20.0500	20.4500	20.0500	20.4500	+12.610%	2	133	-30.807%
2026-01-13	18.1600	18.1600	18.1600	18.1600	-12.271%	12	133	-22.081%
2026-01-07	20.2000	20.7000	20.2000	20.7000	-10.583%	2	133	-31.643%
2026-01-06	23.1500	23.1500	23.1500	23.1500	+7.674%	1	135	-38.877%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+14.973%	1	134	-34.186%
2025-12-31	19.7000	19.7000	18.7000	18.7000	-3.509%	2	134	-24.332%
2025-12-30	19.3800	19.3800	19.3800	19.3800	+1.466%	1	134	-26.987%
2025-12-26	19.1000	19.1000	19.1000	19.1000	+7.910%	16	133	-25.916%
2025-12-24	17.9500	17.9500	17.7000	17.7000	-12.593%	10	118	-20.056%
2025-12-17	20.1000	20.2500	20.1000	20.2500	-7.955%	2	118	-30.123%
2025-12-03	22.0000	22.0000	22.0000	22.0000	+6.280%	1	118	-35.682%
2025-12-01	20.8000	21.0500	20.5000	20.7000	-6.122%	53	118	-31.643%
2025-11-26	22.0500	22.0500	22.0500	22.0500	+6.316%	2	117	-35.828%
2025-11-25	21.5000	21.5000	20.7000	20.7400	+5.279%	4	117	-31.774%
2025-11-24	19.1000	19.7000	19.1000	19.7000	+3.958%	2	116	-28.173%
2025-11-21	19.0000	19.0000	18.9000	18.9500	-8.010%	8	116	-25.330%
2025-11-17	21.0000	21.0500	20.6000	20.6000	-15.226%	12	116	-31.311%
2025-11-13	24.5000	25.6500	24.1500	24.3000	-10.332%	116	115	-41.770%
2025-11-12	26.4500	27.1000	26.4000	27.1000	+23.462%	5	33	-47.786%
2025-11-11	22.6000	22.6000	21.9500	21.9500	-4.772%	3	32	-35.535%
2025-11-06	22.9500	23.0500	22.9500	23.0500	-7.800%	2	32	-38.612%
2025-11-04	25.0000	25.0000	25.0000	25.0000	-4.031%	1	32	-43.400%
2025-10-31	26.4500	26.5000	26.0500	26.0500	-10.172%	19	32	-45.681%
2025-10-29	29.6500	30.1600	28.7500	29.0000	-10.632%	44	22	-51.207%
2025-10-28	32.9500	32.9500	32.4500	32.4500	+5.873%	2	3	-56.394%
2025-10-13	31.1500	31.1500	30.6500	30.6500	+7.356%	2	2	-53.834%
2025-10-10	30.4700	30.4700	28.0000	28.5500	0.000%	3	1	-50.438%