Dark

UNH20271217C560
UNH Dec 17 2027 560.00 Call (UNH271217C00560000)
option OPRA

EOD

Aug 4, 2026

21.70-9.395%(-2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	21.7000	21.7000	21.7000	21.7000	-9.395%	1	1,479	0.000%
2026-08-03	23.8500	23.9500	23.7100	23.9500	-10.030%	5	1,478	-9.395%
2026-07-30	27.0000	27.1500	26.4500	26.6200	+2.345%	46	1,478	-18.482%
2026-07-27	26.0100	26.0100	26.0100	26.0100	-9.844%	1	1,468	-16.571%
2026-07-23	30.2100	30.2100	28.8500	28.8500	-8.296%	11	1,468	-24.783%
2026-07-17	31.4600	31.4600	31.4600	31.4600	-3.349%	2	1,474	-31.024%
2026-07-16	40.0000	40.5500	32.4500	32.5500	+22.368%	306	1,474	-33.333%
2026-07-15	25.8600	26.6000	25.8600	26.6000	-11.333%	52	1,327	-18.421%
2026-07-13	29.2500	30.8000	29.2500	30.0000	+3.806%	3	1,279	-27.667%
2026-07-10	28.9000	28.9000	28.9000	28.9000	-3.667%	1	1,280	-24.913%
2026-07-08	29.9500	30.1000	29.8000	30.0000	-3.382%	8	1,281	-27.667%
2026-07-07	29.8500	31.0500	29.8500	31.0500	+15.729%	9	1,289	-30.113%
2026-07-06	26.8300	26.8300	26.8300	26.8300	-15.229%	1	1,288	-19.120%
2026-07-01	31.0100	31.6500	31.0100	31.6500	+17.965%	31	1,289	-31.438%
2026-06-30	28.0500	28.2000	26.8300	26.8300	-5.362%	44	1,279	-19.120%
2026-06-29	28.3500	28.3500	28.3500	28.3500	-8.842%	4	1,266	-23.457%
2026-06-26	30.7400	31.1000	30.7400	31.1000	+15.185%	2	1,262	-30.225%
2026-06-25	27.0000	27.0000	27.0000	27.0000	+9.756%	6	1,261	-19.630%
2026-06-22	24.6000	24.6000	24.6000	24.6000	-8.175%	1	1,261	-11.789%
2026-06-15	26.8000	26.8000	26.7900	26.7900	+3.038%	2	1,262	-19.000%
2026-06-12	24.6400	26.0000	24.6400	26.0000	+0.038%	3	1,262	-16.538%
2026-06-11	25.9900	25.9900	25.9900	25.9900	-7.771%	1	1,262	-16.506%
2026-06-09	28.1200	28.1800	27.6400	28.1800	+12.675%	7	1,263	-22.995%
2026-06-05	25.5800	25.5800	25.0100	25.0100	+4.078%	6	1,263	-13.235%
2026-06-04	25.3000	25.3000	23.0000	24.0300	+19.137%	10	1,259	-9.696%
2026-06-03	20.5600	20.8000	20.1700	20.1700	+6.046%	3	1,264	+7.586%
2026-06-02	18.6000	19.0200	18.6000	19.0200	-0.937%	6	1,265	+14.090%
2026-05-28	19.2000	19.2000	19.2000	19.2000	-12.209%	1	1,264	+13.021%
2026-05-19	21.8700	21.8700	21.8700	21.8700	+4.143%	4	1,265	-0.777%
2026-05-18	21.0000	21.0000	21.0000	21.0000	-3.002%	2	1,265	+3.333%
2026-05-15	22.6600	22.6600	21.6500	21.6500	-13.573%	12	1,265	+0.231%
2026-05-14	24.0000	25.0500	24.0000	25.0500	+4.637%	2	1,263	-13.373%
2026-05-13	23.7000	23.9400	23.7000	23.9400	+10.323%	25	1,264	-9.357%
2026-05-12	17.8000	21.7000	17.8000	21.7000	+28.326%	12	1,264	0.000%
2026-05-11	16.9100	16.9100	16.9100	16.9100	+4.383%	20	1,264	+28.326%
2026-05-08	15.0100	16.2000	15.0100	16.2000	+22.727%	11	1,250	+33.951%
2026-05-07	13.3300	13.3300	13.2000	13.2000	-5.036%	30	1,247	+64.394%
2026-05-06	13.9000	13.9000	13.9000	13.9000	+7.170%	1	1,237	+56.115%
2026-05-05	13.5000	13.5000	12.9700	12.9700	-10.552%	3	1,237	+67.309%
2026-05-04	14.1000	14.5000	13.8100	14.5000	+0.975%	30	1,237	+49.655%
2026-05-01	15.0000	15.0000	14.2000	14.3600	-5.836%	6	1,230	+51.114%
2026-04-30	13.6500	15.2500	13.6500	15.2500	+3.530%	21	1,230	+42.295%
2026-04-29	14.8500	15.0800	14.5100	14.7300	+1.586%	117	1,219	+47.318%
2026-04-28	13.8000	15.1000	13.0400	14.5000	+21.644%	160	1,150	+49.655%
2026-04-27	12.2000	13.9700	11.9200	11.9200	-4.944%	4	1,118	+82.047%
2026-04-24	12.5400	12.5400	12.5400	12.5400	+2.034%	14	1,117	+73.046%
2026-04-23	12.4200	13.4000	12.0300	12.2900	-3.228%	38	1,117	+76.566%
2026-04-22	12.6000	12.8000	12.4000	12.7000	+9.483%	6	1,107	+70.866%
2026-04-21	14.5000	14.5000	10.0000	11.6000	+37.278%	182	1,131	+87.069%
2026-04-20	8.5000	8.5000	8.3500	8.4500	+5.625%	12	1,131	+156.805%
2026-04-14	8.4100	8.4100	8.0000	8.0000	+15.942%	3	1,131	+171.250%
2026-04-10	6.5500	6.9500	6.5500	6.9000	0.000%	22	1,118	+214.493%
2026-04-09	7.0400	7.0400	6.9000	6.9000	-5.738%	70	1,118	+214.493%
2026-04-08	7.5000	7.5000	7.0000	7.3200	-9.294%	133	1,053	+196.448%
2026-04-07	8.2900	8.8000	7.5000	8.0700	+36.088%	332	1,130	+168.897%
2026-04-06	5.8500	5.9400	5.8500	5.9300	+7.428%	22	970	+265.936%
2026-04-02	4.8500	5.5200	4.8500	5.5200	+10.400%	51	1,021	+293.116%
2026-03-31	4.8000	5.0000	4.8000	5.0000	+8.696%	5	1,021	+334.000%
2026-03-30	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,021	+371.739%
2026-03-27	5.2500	5.2500	4.5000	4.5000	-17.733%	31	1,020	+382.222%
2026-03-26	5.7900	5.9400	5.4700	5.4700	-1.441%	24	1,031	+296.709%
2026-03-25	6.3400	6.3400	5.4000	5.5500	-1.596%	13	1,054	+290.991%
2026-03-24	6.6200	6.6200	5.5500	5.6400	+1.622%	43	1,057	+284.752%
2026-03-23	6.8100	7.0500	5.4000	5.5500	-13.281%	139	1,038	+290.991%
2026-03-20	6.5000	6.5000	6.4000	6.4000	-5.185%	7	981	+239.063%
2026-03-19	6.9600	6.9600	6.7500	6.7500	-6.120%	15	976	+221.481%
2026-03-18	7.4500	7.5200	7.1900	7.1900	-6.623%	21	981	+201.808%
2026-03-16	7.5000	7.7000	7.4200	7.7000	+7.692%	45	1,000	+181.818%
2026-03-13	7.1500	7.1500	7.1500	7.1500	+3.774%	2	1,005	+203.497%
2026-03-12	6.7500	7.0800	6.7000	6.8900	-8.133%	7	1,005	+214.949%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+6.383%	5	1,006	+189.333%
2026-03-10	7.0500	7.4000	6.8500	7.0500	-8.442%	22	1,011	+207.801%
2026-03-09	7.2000	7.7000	7.2000	7.7000	-3.145%	6	1,011	+181.818%
2026-03-06	7.7500	7.9500	7.7500	7.9500	-1.609%	6	1,010	+172.956%
2026-03-05	8.3000	8.3000	8.0500	8.0800	-8.077%	11	1,014	+168.564%
2026-03-04	8.7900	8.7900	8.7900	8.7900	-4.664%	20	1,004	+146.871%
2026-03-02	8.9200	9.2200	8.7900	9.2200	+1.878%	49	1,024	+135.358%
2026-02-27	8.2200	9.0500	7.7500	9.0500	+0.556%	262	1,010	+139.779%
2026-02-26	9.0000	9.0000	9.0000	9.0000	+19.363%	1	1,142	+141.111%
2026-02-25	9.3700	9.3700	7.3100	7.5400	+13.383%	18	1,151	+187.798%
2026-02-24	6.4000	6.7500	6.4000	6.6500	-5.000%	15	1,151	+226.316%
2026-02-23	9.1900	9.1900	7.0000	7.0000	-20.545%	22	1,147	+210.000%
2026-02-19	8.7200	8.8100	8.7200	8.8100	+5.889%	13	1,138	+146.311%
2026-02-18	8.7500	8.8200	8.2300	8.3200	-3.368%	38	1,137	+160.817%
2026-02-17	9.1000	9.5000	8.5300	8.6100	-3.367%	339	1,139	+152.033%
2026-02-13	8.9000	9.5000	8.2800	8.9100	+8.659%	58	1,076	+143.547%
2026-02-12	7.7500	8.2000	7.7500	8.2000	+9.333%	4	1,076	+164.634%
2026-02-11	6.9000	7.5300	6.9000	7.5000	+7.143%	3	1,078	+189.333%
2026-02-10	7.6500	7.6500	7.0000	7.0000	-3.181%	33	1,078	+210.000%
2026-02-09	7.5000	7.6000	7.1000	7.2300	-6.710%	53	1,067	+200.138%
2026-02-06	7.5500	7.7500	7.5500	7.7500	+5.442%	3	1,053	+180.000%
2026-02-05	7.6000	7.6000	7.1000	7.3500	-18.785%	12	1,056	+195.238%
2026-02-04	8.4600	9.0500	7.7500	9.0500	+10.366%	40	1,056	+139.779%
2026-02-03	8.5800	9.1100	8.2000	8.2000	-7.345%	14	1,041	+164.634%
2026-02-02	9.7700	9.7700	8.7000	8.8500	-1.338%	206	1,037	+145.198%
2026-01-30	10.4700	10.4700	8.5000	8.9700	-10.030%	82	882	+141.918%
2026-01-29	10.3000	11.1200	9.8000	9.9700	-1.189%	88	849	+117.653%
2026-01-28	9.8000	10.6900	9.7800	10.0900	+8.495%	153	814	+115.064%
2026-01-27	8.7800	10.6000	7.9600	9.3000	-47.159%	148	736	+133.333%
2026-01-26	19.0000	19.0000	17.6000	17.6000	-7.368%	2	629	+23.295%
2026-01-23	19.0000	19.0000	19.0000	19.0000	-3.111%	1	630	+14.211%
2026-01-22	19.6100	19.6100	19.6100	19.6100	+10.791%	1	631	+10.658%
2026-01-21	17.6000	17.9000	17.6000	17.7000	+9.259%	3	630	+22.599%
2026-01-20	15.5000	16.2000	15.0400	16.2000	+1.887%	27	629	+33.951%
2026-01-16	15.5000	16.1500	15.5000	15.9000	-6.305%	5	612	+36.478%
2026-01-15	15.5500	16.9700	15.5500	16.9700	+0.118%	21	612	+27.873%
2026-01-14	17.6000	18.0000	16.9500	16.9500	+2.727%	28	611	+28.024%
2026-01-13	16.5000	16.5000	16.5000	16.5000	-5.714%	1	611	+31.515%
2026-01-12	17.5000	17.5000	17.5000	17.5000	-5.508%	3	611	+24.000%
2026-01-09	18.5200	18.5200	18.5200	18.5200	-10.747%	1	608	+17.171%
2026-01-06	20.0000	20.8500	20.0000	20.7500	+7.235%	5	608	+4.578%
2026-01-05	19.9000	19.9000	19.3500	19.3500	+5.277%	3	609	+12.145%
2026-01-02	16.2800	18.5500	16.2800	18.3800	+7.423%	28	609	+18.063%
2025-12-30	17.1000	17.1100	17.1000	17.1100	+3.697%	4	634	+26.826%
2025-12-29	17.1400	17.1400	16.5000	16.5000	-1.786%	3	633	+31.515%
2025-12-26	16.3000	16.8000	16.3000	16.8000	+12.000%	5	631	+29.167%
2025-12-23	16.7000	16.7000	15.0000	15.0000	-6.250%	70	631	+44.667%
2025-12-22	16.4500	16.4500	16.0000	16.0000	-11.111%	4	631	+35.625%
2025-12-19	17.8000	18.0000	17.8000	18.0000	+6.195%	2	633	+20.556%
2025-12-18	17.1000	17.1100	16.8000	16.9500	-6.868%	6	631	+28.024%
2025-12-17	19.4700	19.4700	18.2000	18.2000	-14.070%	12	631	+19.231%
2025-12-12	20.8000	21.2500	20.8000	21.1800	+21.375%	10	636	+2.455%
2025-12-09	17.8000	17.8000	17.4500	17.4500	-1.856%	2	631	+24.355%
2025-12-08	17.5800	17.8800	17.4000	17.7800	-6.421%	30	632	+22.047%
2025-12-04	19.7500	19.7500	19.0000	19.0000	+3.037%	22	639	+14.211%
2025-12-01	18.2000	19.0400	18.2000	18.4400	-7.800%	82	617	+17.679%
2025-11-28	19.9000	20.0000	19.5500	20.0000	+1.061%	11	606	+8.500%
2025-11-26	19.9000	19.9000	19.7900	19.7900	+5.829%	2	603	+9.651%
2025-11-25	18.9500	19.3700	18.1500	18.7000	+4.821%	16	603	+16.043%
2025-11-24	17.6400	18.4500	17.6400	17.8400	+3.121%	7	600	+21.637%
2025-11-21	17.8600	17.9700	17.1500	17.3000	+4.848%	40	599	+25.434%
2025-11-20	16.6000	16.6500	16.5000	16.5000	+0.487%	33	592	+31.515%
2025-11-19	16.3500	16.6000	16.1000	16.4200	-6.758%	7	569	+32.156%
2025-11-18	17.1500	17.6100	16.8500	17.6100	-5.829%	55	567	+23.225%
2025-11-17	20.5800	20.5800	18.1000	18.7000	-6.500%	70	541	+16.043%
2025-11-14	21.0000	21.0000	20.0000	20.0000	-10.634%	4	521	+8.500%
2025-11-13	22.2800	22.3800	22.2700	22.3800	-9.024%	4	519	-3.038%
2025-11-12	21.9500	24.6000	21.9500	24.6000	+20.647%	6	518	-11.789%
2025-11-11	19.9500	20.4500	19.4500	20.3900	+3.241%	51	515	+6.425%
2025-11-10	20.3000	20.6500	19.5000	19.7500	-1.496%	53	477	+9.873%
2025-11-07	20.0000	20.4000	19.0000	20.0500	+0.250%	54	465	+8.229%
2025-11-06	21.6200	21.6200	20.0000	20.0000	-2.913%	143	435	+8.500%
2025-11-05	20.5000	21.2600	20.5000	20.6000	-3.286%	349	334	+5.340%
2025-11-04	21.4500	21.4500	21.3000	21.3000	-6.579%	6	131	+1.878%
2025-10-31	24.5800	24.8000	22.8000	22.8000	-5.394%	61	128	-4.825%
2025-10-30	25.1000	25.4500	24.1000	24.1000	-7.308%	10	134	-9.959%
2025-10-29	27.2000	27.2000	25.5800	26.0000	-5.075%	66	129	-16.538%
2025-10-28	28.5000	28.5000	27.3900	27.3900	-1.475%	3	109	-20.774%
2025-10-27	27.8800	27.8800	27.8000	27.8000	+2.849%	9	107	-21.942%
2025-10-24	27.0300	27.0300	27.0300	27.0300	-2.242%	1	107	-19.719%
2025-10-22	27.6500	27.6500	27.6500	27.6500	-9.611%	1	107	-21.519%
2025-10-21	30.5900	30.5900	30.5900	30.5900	+0.295%	1	107	-29.062%
2025-10-20	30.0000	30.5000	30.0000	30.5000	+8.041%	7	107	-28.852%
2025-10-17	27.8000	28.2300	27.8000	28.2300	+0.821%	13	101	-23.131%
2025-10-15	28.0000	28.0000	28.0000	28.0000	+0.539%	18	98	-22.500%
2025-10-14	29.0500	29.0500	27.7000	27.8500	+3.148%	103	80	-22.083%
2025-10-13	28.0000	28.1000	27.0000	27.0000	+5.882%	3	5	-19.630%
2025-10-10	30.0000	30.0000	25.5000	25.5000	0.000%	5	3	-14.902%