Dark

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

Inactive

Sep 17, 2026

12.45-29.462%(-5.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.4200	12.4500	12.4200	12.4500	-29.462%	2	1,475	0.000%
2026-09-08	17.6500	17.6500	17.6500	17.6500	+3.398%	2	1,474	-29.462%
2026-09-03	16.9500	17.0700	16.9500	17.0700	+1.971%	2	1,473	-27.065%
2026-09-02	16.6700	16.7400	16.6700	16.7400	+2.385%	2	1,472	-25.627%
2026-09-01	16.3500	16.3500	16.3500	16.3500	+7.566%	5	1,473	-23.853%
2026-08-31	15.2000	15.2000	15.2000	15.2000	-6.173%	2	1,474	-18.092%
2026-08-28	16.2000	16.2000	16.2000	16.2000	-6.087%	3	1,474	-23.148%
2026-08-24	16.9000	17.2500	16.9000	17.2500	+11.290%	2	1,477	-27.826%
2026-08-21	15.5000	15.5000	15.5000	15.5000	+7.564%	1	1,478	-19.677%
2026-08-20	14.4200	14.4200	14.4000	14.4100	-6.429%	3	1,478	-13.602%
2026-08-19	15.4500	15.4500	15.4000	15.4000	-15.292%	10	1,480	-19.156%
2026-08-13	18.7000	18.7000	18.0700	18.1800	-7.763%	3	1,480	-31.518%
2026-08-12	19.7100	19.7100	19.7100	19.7100	+2.390%	4	1,480	-36.834%
2026-08-11	18.9000	19.2500	18.9000	19.2500	-9.412%	4	1,480	-35.325%
2026-08-10	21.2500	21.2500	21.2500	21.2500	+3.155%	7	1,480	-41.412%
2026-08-06	20.6000	20.6000	20.6000	20.6000	+2.488%	1	1,479	-39.563%
2026-08-05	20.1000	20.1000	20.1000	20.1000	-7.373%	1	1,479	-38.060%
2026-08-04	21.7000	21.7000	21.7000	21.7000	-9.395%	1	1,479	-42.627%
2026-08-03	23.8500	23.9500	23.7100	23.9500	-10.030%	5	1,478	-48.017%
2026-07-30	27.0000	27.1500	26.4500	26.6200	+2.345%	46	1,478	-53.231%
2026-07-27	26.0100	26.0100	26.0100	26.0100	-9.844%	1	1,468	-52.134%
2026-07-23	30.2100	30.2100	28.8500	28.8500	-8.296%	11	1,468	-56.846%
2026-07-17	31.4600	31.4600	31.4600	31.4600	-3.349%	2	1,474	-60.426%
2026-07-16	40.0000	40.5500	32.4500	32.5500	+22.368%	306	1,474	-61.751%
2026-07-15	25.8600	26.6000	25.8600	26.6000	-11.333%	52	1,327	-53.195%
2026-07-13	29.2500	30.8000	29.2500	30.0000	+3.806%	3	1,279	-58.500%
2026-07-10	28.9000	28.9000	28.9000	28.9000	-3.667%	1	1,280	-56.920%
2026-07-08	29.9500	30.1000	29.8000	30.0000	-3.382%	8	1,281	-58.500%
2026-07-07	29.8500	31.0500	29.8500	31.0500	+15.729%	9	1,289	-59.903%
2026-07-06	26.8300	26.8300	26.8300	26.8300	-15.229%	1	1,288	-53.597%
2026-07-01	31.0100	31.6500	31.0100	31.6500	+17.965%	31	1,289	-60.664%
2026-06-30	28.0500	28.2000	26.8300	26.8300	-5.362%	44	1,279	-53.597%
2026-06-29	28.3500	28.3500	28.3500	28.3500	-8.842%	4	1,266	-56.085%
2026-06-26	30.7400	31.1000	30.7400	31.1000	+15.185%	2	1,262	-59.968%
2026-06-25	27.0000	27.0000	27.0000	27.0000	+9.756%	6	1,261	-53.889%
2026-06-22	24.6000	24.6000	24.6000	24.6000	-8.175%	1	1,261	-49.390%
2026-06-15	26.8000	26.8000	26.7900	26.7900	+3.038%	2	1,262	-53.527%
2026-06-12	24.6400	26.0000	24.6400	26.0000	+0.038%	3	1,262	-52.115%
2026-06-11	25.9900	25.9900	25.9900	25.9900	-7.771%	1	1,262	-52.097%
2026-06-09	28.1200	28.1800	27.6400	28.1800	+12.675%	7	1,263	-55.820%
2026-06-05	25.5800	25.5800	25.0100	25.0100	+4.078%	6	1,263	-50.220%
2026-06-04	25.3000	25.3000	23.0000	24.0300	+19.137%	10	1,259	-48.190%
2026-06-03	20.5600	20.8000	20.1700	20.1700	+6.046%	3	1,264	-38.275%
2026-06-02	18.6000	19.0200	18.6000	19.0200	-0.937%	6	1,265	-34.543%
2026-05-28	19.2000	19.2000	19.2000	19.2000	-12.209%	1	1,264	-35.156%
2026-05-19	21.8700	21.8700	21.8700	21.8700	+4.143%	4	1,265	-43.073%
2026-05-18	21.0000	21.0000	21.0000	21.0000	-3.002%	2	1,265	-40.714%
2026-05-15	22.6600	22.6600	21.6500	21.6500	-13.573%	12	1,265	-42.494%
2026-05-14	24.0000	25.0500	24.0000	25.0500	+4.637%	2	1,263	-50.299%
2026-05-13	23.7000	23.9400	23.7000	23.9400	+10.323%	25	1,264	-47.995%
2026-05-12	17.8000	21.7000	17.8000	21.7000	+28.326%	12	1,264	-42.627%
2026-05-11	16.9100	16.9100	16.9100	16.9100	+4.383%	20	1,264	-26.375%
2026-05-08	15.0100	16.2000	15.0100	16.2000	+22.727%	11	1,250	-23.148%
2026-05-07	13.3300	13.3300	13.2000	13.2000	-5.036%	30	1,247	-5.682%
2026-05-06	13.9000	13.9000	13.9000	13.9000	+7.170%	1	1,237	-10.432%
2026-05-05	13.5000	13.5000	12.9700	12.9700	-10.552%	3	1,237	-4.009%
2026-05-04	14.1000	14.5000	13.8100	14.5000	+0.975%	30	1,237	-14.138%
2026-05-01	15.0000	15.0000	14.2000	14.3600	-5.836%	6	1,230	-13.301%
2026-04-30	13.6500	15.2500	13.6500	15.2500	+3.530%	21	1,230	-18.361%
2026-04-29	14.8500	15.0800	14.5100	14.7300	+1.586%	117	1,219	-15.479%
2026-04-28	13.8000	15.1000	13.0400	14.5000	+21.644%	160	1,150	-14.138%
2026-04-27	12.2000	13.9700	11.9200	11.9200	-4.944%	4	1,118	+4.446%
2026-04-24	12.5400	12.5400	12.5400	12.5400	+2.034%	14	1,117	-0.718%
2026-04-23	12.4200	13.4000	12.0300	12.2900	-3.228%	38	1,117	+1.302%
2026-04-22	12.6000	12.8000	12.4000	12.7000	+9.483%	6	1,107	-1.969%
2026-04-21	14.5000	14.5000	10.0000	11.6000	+37.278%	182	1,131	+7.328%
2026-04-20	8.5000	8.5000	8.3500	8.4500	+5.625%	12	1,131	+47.337%
2026-04-14	8.4100	8.4100	8.0000	8.0000	+15.942%	3	1,131	+55.625%
2026-04-10	6.5500	6.9500	6.5500	6.9000	0.000%	22	1,118	+80.435%
2026-04-09	7.0400	7.0400	6.9000	6.9000	-5.738%	70	1,118	+80.435%
2026-04-08	7.5000	7.5000	7.0000	7.3200	-9.294%	133	1,053	+70.082%
2026-04-07	8.2900	8.8000	7.5000	8.0700	+36.088%	332	1,130	+54.275%
2026-04-06	5.8500	5.9400	5.8500	5.9300	+7.428%	22	970	+109.949%
2026-04-02	4.8500	5.5200	4.8500	5.5200	+10.400%	51	1,021	+125.543%
2026-03-31	4.8000	5.0000	4.8000	5.0000	+8.696%	5	1,021	+149.000%
2026-03-30	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,021	+170.652%
2026-03-27	5.2500	5.2500	4.5000	4.5000	-17.733%	31	1,020	+176.667%
2026-03-26	5.7900	5.9400	5.4700	5.4700	-1.441%	24	1,031	+127.605%
2026-03-25	6.3400	6.3400	5.4000	5.5500	-1.596%	13	1,054	+124.324%
2026-03-24	6.6200	6.6200	5.5500	5.6400	+1.622%	43	1,057	+120.745%
2026-03-23	6.8100	7.0500	5.4000	5.5500	-13.281%	139	1,038	+124.324%
2026-03-20	6.5000	6.5000	6.4000	6.4000	-5.185%	7	981	+94.531%
2026-03-19	6.9600	6.9600	6.7500	6.7500	-6.120%	15	976	+84.444%
2026-03-18	7.4500	7.5200	7.1900	7.1900	-6.623%	21	981	+73.157%
2026-03-16	7.5000	7.7000	7.4200	7.7000	+7.692%	45	1,000	+61.688%
2026-03-13	7.1500	7.1500	7.1500	7.1500	+3.774%	2	1,005	+74.126%
2026-03-12	6.7500	7.0800	6.7000	6.8900	-8.133%	7	1,005	+80.697%
2026-03-11	7.5000	7.5000	7.5000	7.5000	+6.383%	5	1,006	+66.000%
2026-03-10	7.0500	7.4000	6.8500	7.0500	-8.442%	22	1,011	+76.596%
2026-03-09	7.2000	7.7000	7.2000	7.7000	-3.145%	6	1,011	+61.688%
2026-03-06	7.7500	7.9500	7.7500	7.9500	-1.609%	6	1,010	+56.604%
2026-03-05	8.3000	8.3000	8.0500	8.0800	-8.077%	11	1,014	+54.084%
2026-03-04	8.7900	8.7900	8.7900	8.7900	-4.664%	20	1,004	+41.638%
2026-03-02	8.9200	9.2200	8.7900	9.2200	+1.878%	49	1,024	+35.033%
2026-02-27	8.2200	9.0500	7.7500	9.0500	+0.556%	262	1,010	+37.569%
2026-02-26	9.0000	9.0000	9.0000	9.0000	+19.363%	1	1,142	+38.333%
2026-02-25	9.3700	9.3700	7.3100	7.5400	+13.383%	18	1,151	+65.119%
2026-02-24	6.4000	6.7500	6.4000	6.6500	-5.000%	15	1,151	+87.218%
2026-02-23	9.1900	9.1900	7.0000	7.0000	-20.545%	22	1,147	+77.857%
2026-02-19	8.7200	8.8100	8.7200	8.8100	+5.889%	13	1,138	+41.317%
2026-02-18	8.7500	8.8200	8.2300	8.3200	-3.368%	38	1,137	+49.639%
2026-02-17	9.1000	9.5000	8.5300	8.6100	-3.367%	339	1,139	+44.599%
2026-02-13	8.9000	9.5000	8.2800	8.9100	+8.659%	58	1,076	+39.731%
2026-02-12	7.7500	8.2000	7.7500	8.2000	+9.333%	4	1,076	+51.829%
2026-02-11	6.9000	7.5300	6.9000	7.5000	+7.143%	3	1,078	+66.000%
2026-02-10	7.6500	7.6500	7.0000	7.0000	-3.181%	33	1,078	+77.857%
2026-02-09	7.5000	7.6000	7.1000	7.2300	-6.710%	53	1,067	+72.199%
2026-02-06	7.5500	7.7500	7.5500	7.7500	+5.442%	3	1,053	+60.645%
2026-02-05	7.6000	7.6000	7.1000	7.3500	-18.785%	12	1,056	+69.388%
2026-02-04	8.4600	9.0500	7.7500	9.0500	+10.366%	40	1,056	+37.569%
2026-02-03	8.5800	9.1100	8.2000	8.2000	-7.345%	14	1,041	+51.829%
2026-02-02	9.7700	9.7700	8.7000	8.8500	-1.338%	206	1,037	+40.678%
2026-01-30	10.4700	10.4700	8.5000	8.9700	-10.030%	82	882	+38.796%
2026-01-29	10.3000	11.1200	9.8000	9.9700	-1.189%	88	849	+24.875%
2026-01-28	9.8000	10.6900	9.7800	10.0900	+8.495%	153	814	+23.389%
2026-01-27	8.7800	10.6000	7.9600	9.3000	-47.159%	148	736	+33.871%
2026-01-26	19.0000	19.0000	17.6000	17.6000	-7.368%	2	629	-29.261%
2026-01-23	19.0000	19.0000	19.0000	19.0000	-3.111%	1	630	-34.474%
2026-01-22	19.6100	19.6100	19.6100	19.6100	+10.791%	1	631	-36.512%
2026-01-21	17.6000	17.9000	17.6000	17.7000	+9.259%	3	630	-29.661%
2026-01-20	15.5000	16.2000	15.0400	16.2000	+1.887%	27	629	-23.148%
2026-01-16	15.5000	16.1500	15.5000	15.9000	-6.305%	5	612	-21.698%
2026-01-15	15.5500	16.9700	15.5500	16.9700	+0.118%	21	612	-26.635%
2026-01-14	17.6000	18.0000	16.9500	16.9500	+2.727%	28	611	-26.549%
2026-01-13	16.5000	16.5000	16.5000	16.5000	-5.714%	1	611	-24.545%
2026-01-12	17.5000	17.5000	17.5000	17.5000	-5.508%	3	611	-28.857%
2026-01-09	18.5200	18.5200	18.5200	18.5200	-10.747%	1	608	-32.775%
2026-01-06	20.0000	20.8500	20.0000	20.7500	+7.235%	5	608	-40.000%
2026-01-05	19.9000	19.9000	19.3500	19.3500	+5.277%	3	609	-35.659%
2026-01-02	16.2800	18.5500	16.2800	18.3800	+7.423%	28	609	-32.263%
2025-12-30	17.1000	17.1100	17.1000	17.1100	+3.697%	4	634	-27.236%
2025-12-29	17.1400	17.1400	16.5000	16.5000	-1.786%	3	633	-24.545%
2025-12-26	16.3000	16.8000	16.3000	16.8000	+12.000%	5	631	-25.893%
2025-12-23	16.7000	16.7000	15.0000	15.0000	-6.250%	70	631	-17.000%
2025-12-22	16.4500	16.4500	16.0000	16.0000	-11.111%	4	631	-22.188%
2025-12-19	17.8000	18.0000	17.8000	18.0000	+6.195%	2	633	-30.833%
2025-12-18	17.1000	17.1100	16.8000	16.9500	-6.868%	6	631	-26.549%
2025-12-17	19.4700	19.4700	18.2000	18.2000	-14.070%	12	631	-31.593%
2025-12-12	20.8000	21.2500	20.8000	21.1800	+21.375%	10	636	-41.218%
2025-12-09	17.8000	17.8000	17.4500	17.4500	-1.856%	2	631	-28.653%
2025-12-08	17.5800	17.8800	17.4000	17.7800	-6.421%	30	632	-29.978%
2025-12-04	19.7500	19.7500	19.0000	19.0000	+3.037%	22	639	-34.474%
2025-12-01	18.2000	19.0400	18.2000	18.4400	-7.800%	82	617	-32.484%
2025-11-28	19.9000	20.0000	19.5500	20.0000	+1.061%	11	606	-37.750%
2025-11-26	19.9000	19.9000	19.7900	19.7900	+5.829%	2	603	-37.089%
2025-11-25	18.9500	19.3700	18.1500	18.7000	+4.821%	16	603	-33.422%
2025-11-24	17.6400	18.4500	17.6400	17.8400	+3.121%	7	600	-30.213%
2025-11-21	17.8600	17.9700	17.1500	17.3000	+4.848%	40	599	-28.035%
2025-11-20	16.6000	16.6500	16.5000	16.5000	+0.487%	33	592	-24.545%
2025-11-19	16.3500	16.6000	16.1000	16.4200	-6.758%	7	569	-24.178%
2025-11-18	17.1500	17.6100	16.8500	17.6100	-5.829%	55	567	-29.302%
2025-11-17	20.5800	20.5800	18.1000	18.7000	-6.500%	70	541	-33.422%
2025-11-14	21.0000	21.0000	20.0000	20.0000	-10.634%	4	521	-37.750%
2025-11-13	22.2800	22.3800	22.2700	22.3800	-9.024%	4	519	-44.370%
2025-11-12	21.9500	24.6000	21.9500	24.6000	+20.647%	6	518	-49.390%
2025-11-11	19.9500	20.4500	19.4500	20.3900	+3.241%	51	515	-38.941%
2025-11-10	20.3000	20.6500	19.5000	19.7500	-1.496%	53	477	-36.962%
2025-11-07	20.0000	20.4000	19.0000	20.0500	+0.250%	54	465	-37.905%
2025-11-06	21.6200	21.6200	20.0000	20.0000	-2.913%	143	435	-37.750%
2025-11-05	20.5000	21.2600	20.5000	20.6000	-3.286%	349	334	-39.563%
2025-11-04	21.4500	21.4500	21.3000	21.3000	-6.579%	6	131	-41.549%
2025-10-31	24.5800	24.8000	22.8000	22.8000	-5.394%	61	128	-45.395%
2025-10-30	25.1000	25.4500	24.1000	24.1000	-7.308%	10	134	-48.340%
2025-10-29	27.2000	27.2000	25.5800	26.0000	-5.075%	66	129	-52.115%
2025-10-28	28.5000	28.5000	27.3900	27.3900	-1.475%	3	109	-54.545%
2025-10-27	27.8800	27.8800	27.8000	27.8000	+2.849%	9	107	-55.216%
2025-10-24	27.0300	27.0300	27.0300	27.0300	-2.242%	1	107	-53.940%
2025-10-22	27.6500	27.6500	27.6500	27.6500	-9.611%	1	107	-54.973%
2025-10-21	30.5900	30.5900	30.5900	30.5900	+0.295%	1	107	-59.300%
2025-10-20	30.0000	30.5000	30.0000	30.5000	+8.041%	7	107	-59.180%
2025-10-17	27.8000	28.2300	27.8000	28.2300	+0.821%	13	101	-55.898%
2025-10-15	28.0000	28.0000	28.0000	28.0000	+0.539%	18	98	-55.536%
2025-10-14	29.0500	29.0500	27.7000	27.8500	+3.148%	103	80	-55.296%
2025-10-13	28.0000	28.1000	27.0000	27.0000	+5.882%	3	5	-53.889%
2025-10-10	30.0000	30.0000	25.5000	25.5000	0.000%	5	3	-51.176%