Dark

UNH20280121C200
UNH Jan 21 2028 200.00 Call (UNH280121C00200000)
option OPRA

EOD

Aug 5, 2026

215.000.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	215.0000	215.0000	215.0000	215.0000	0.000%	1	2,139	0.000%
2026-08-04	215.0000	215.0000	215.0000	215.0000	-9.656%	1	2,138	0.000%
2026-07-21	237.9800	237.9800	237.9800	237.9800	-7.760%	1	2,139	-9.656%
2026-07-16	258.0000	258.0000	258.0000	258.0000	+10.256%	1	2,139	-16.667%
2026-07-13	234.0000	234.0000	234.0000	234.0000	+0.468%	1	2,140	-8.120%
2026-07-07	232.9100	232.9100	232.9100	232.9100	+9.322%	1	2,141	-7.690%
2026-06-22	211.0000	213.0500	211.0000	213.0500	-0.907%	2	2,142	+0.915%
2026-06-17	214.2500	215.0000	214.2500	215.0000	-1.489%	3	2,144	0.000%
2026-06-16	218.2500	218.2500	218.2500	218.2500	-0.342%	2	2,144	-1.489%
2026-06-15	209.0000	220.4800	209.0000	219.0000	+4.370%	21	2,127	-1.826%
2026-06-08	209.8300	209.8300	209.8300	209.8300	+11.056%	1	2,127	+2.464%
2026-06-01	188.9400	188.9400	188.9400	188.9400	+0.607%	1	2,128	+13.793%
2026-05-29	186.5300	187.8000	186.5300	187.8000	+1.514%	7	2,129	+14.483%
2026-05-26	185.0000	185.0000	185.0000	185.0000	-6.091%	3	2,135	+16.216%
2026-05-20	197.0000	197.0000	197.0000	197.0000	+3.114%	1	2,136	+9.137%
2026-05-18	191.0500	191.0500	191.0500	191.0500	-4.950%	1	2,136	+12.536%
2026-05-15	201.0000	201.0000	201.0000	201.0000	-3.072%	1	2,136	+6.965%
2026-05-14	206.0000	208.0000	206.0000	207.3700	-0.279%	21	2,137	+3.679%
2026-05-13	206.8000	207.9500	206.8000	207.9500	+5.296%	4	2,147	+3.390%
2026-05-12	194.5000	197.4900	194.5000	197.4900	+4.769%	2	2,147	+8.866%
2026-05-11	188.5000	188.5000	188.5000	188.5000	+2.096%	1	2,147	+14.058%
2026-05-08	184.6300	184.6300	184.6300	184.6300	+6.896%	1	2,151	+16.449%
2026-05-07	172.7400	172.7400	172.7200	172.7200	+0.711%	2	2,151	+24.479%
2026-05-05	172.7700	172.7700	170.5000	171.5000	-2.390%	5	2,153	+25.364%
2026-05-04	175.4000	176.2000	175.4000	175.7000	-0.723%	54	2,157	+22.368%
2026-05-01	176.9800	176.9800	176.9800	176.9800	+0.272%	1	2,150	+21.483%
2026-04-30	176.5000	176.5000	176.5000	176.5000	+0.857%	1	2,150	+21.813%
2026-04-29	175.0000	175.0000	175.0000	175.0000	-0.342%	1	2,149	+22.857%
2026-04-28	171.3400	175.6000	170.6500	175.6000	+7.401%	4	2,149	+22.437%
2026-04-24	161.2500	163.5000	161.0000	163.5000	+0.006%	4	2,149	+31.498%
2026-04-23	163.4900	163.4900	163.4900	163.4900	+0.147%	2	2,151	+31.507%
2026-04-22	163.4300	163.4300	163.2500	163.2500	+1.555%	2	2,153	+31.700%
2026-04-21	160.0000	164.5000	155.0000	160.7500	+17.990%	12	2,162	+33.748%
2026-04-20	137.1700	137.1700	135.4800	136.2400	-0.916%	39	2,162	+57.810%
2026-04-17	134.0000	137.5000	133.4000	137.5000	+5.891%	4	2,196	+56.364%
2026-04-16	127.5500	130.0000	127.5500	129.8500	+0.784%	56	2,198	+65.576%
2026-04-14	131.3200	131.4700	128.8400	128.8400	+1.529%	7	2,198	+66.874%
2026-04-13	122.0000	126.9000	122.0000	126.9000	+3.846%	2	2,204	+69.425%
2026-04-09	122.0000	122.2000	122.0000	122.2000	+0.526%	3	2,204	+75.941%
2026-04-08	123.0000	123.0000	121.5600	121.5600	-5.031%	4	2,203	+76.867%
2026-04-07	121.1300	128.0000	120.0000	128.0000	+22.723%	12	2,203	+67.969%
2026-04-06	101.4000	104.3000	101.4000	104.3000	+7.526%	57	2,213	+106.136%
2026-04-01	97.0000	97.0000	97.0000	97.0000	+2.646%	1	2,210	+121.649%
2026-03-31	91.0000	94.5000	91.0000	94.5000	+7.717%	4	2,209	+127.513%
2026-03-30	87.7300	87.7300	87.7300	87.7300	+2.982%	2	2,207	+145.070%
2026-03-27	86.5000	86.5000	83.5000	85.1900	-12.581%	38	2,205	+152.377%
2026-03-26	97.4500	97.4500	97.4500	97.4500	+3.384%	1	2,170	+120.626%
2026-03-25	94.1000	94.2600	94.1000	94.2600	+0.975%	2	2,169	+128.093%
2026-03-23	94.5000	94.5000	93.3500	93.3500	-10.249%	2	2,169	+130.316%
2026-03-20	104.0100	104.0100	104.0100	104.0100	-1.738%	1	2,167	+106.711%
2026-03-19	105.8500	105.8500	105.8500	105.8500	+5.850%	1	2,166	+103.118%
2026-03-12	100.0000	100.0000	100.0000	100.0000	-4.132%	1	2,165	+115.000%
2026-03-11	104.3100	104.3100	104.3100	104.3100	-0.562%	1	2,164	+106.116%
2026-03-06	104.4300	104.9000	103.1000	104.9000	-0.569%	4	2,186	+104.957%
2026-03-03	105.5000	105.5000	105.5000	105.5000	-4.308%	1	2,185	+103.791%
2026-03-02	112.0000	112.0000	110.1000	110.2500	-0.316%	6	2,184	+95.011%
2026-02-27	110.0000	111.5000	110.0000	110.6000	+4.586%	21	2,187	+94.394%
2026-02-26	105.7500	105.7500	105.7500	105.7500	+3.778%	2	2,194	+103.310%
2026-02-25	100.5000	102.5000	100.5000	101.9000	+7.263%	5	2,191	+110.991%
2026-02-24	98.5500	98.5500	95.0000	95.0000	-12.442%	6	2,191	+126.316%
2026-02-20	108.8000	108.8000	105.7500	108.5000	+0.463%	5	2,185	+98.157%
2026-02-19	108.0000	108.0000	108.0000	108.0000	-0.799%	1	2,186	+99.074%
2026-02-18	108.0000	108.8700	108.0000	108.8700	-2.795%	3	2,187	+97.483%
2026-02-13	110.0000	112.0000	105.8200	112.0000	+5.660%	10	2,188	+91.964%
2026-02-12	98.0000	106.8100	98.0000	106.0000	+5.788%	23	2,188	+102.830%
2026-02-11	94.7000	100.2000	94.7000	100.2000	+3.931%	10	2,187	+114.571%
2026-02-10	96.5300	96.5300	95.0000	96.4100	-0.608%	8	2,197	+123.006%
2026-02-09	96.0100	99.0000	96.0100	97.0000	-1.413%	3	2,195	+121.649%
2026-02-06	93.4500	98.3900	93.4500	98.3900	+5.853%	12	2,192	+118.518%
2026-02-05	96.1000	97.5000	91.7600	92.9500	-6.196%	1,017	2,200	+131.307%
2026-02-04	103.9000	103.9000	97.5000	99.0900	-2.996%	18	1,201	+116.974%
2026-02-03	105.0400	105.0400	101.1100	102.1500	-4.085%	6	1,205	+110.475%
2026-02-02	105.0000	109.0000	105.0000	106.5000	-0.976%	1,048	1,199	+101.878%
2026-01-30	107.0000	107.5500	105.5000	107.5500	-3.784%	11	267	+99.907%
2026-01-29	110.6000	113.0000	110.0000	111.7800	-1.455%	8	259	+92.342%
2026-01-28	107.0000	113.4300	107.0000	113.4300	+8.080%	27	256	+89.544%
2026-01-27	108.4000	109.5500	103.0000	104.9500	-35.558%	281	248	+104.859%
2026-01-26	162.8600	162.8600	162.8600	162.8600	+1.788%	1	73	+32.015%
2026-01-21	160.0000	160.0000	160.0000	160.0000	+6.596%	1	72	+34.375%
2026-01-13	150.1000	150.1000	150.1000	150.1000	-1.554%	1	73	+43.238%
2026-01-12	152.4700	152.4700	152.4700	152.4700	-5.492%	2	72	+41.011%
2026-01-08	161.0000	161.3300	161.0000	161.3300	+3.696%	4	74	+33.267%
2026-01-07	155.5800	155.5800	155.5800	155.5800	-5.738%	1	75	+38.193%
2026-01-06	164.4400	165.0500	164.4400	165.0500	+6.642%	2	74	+30.264%
2026-01-05	154.7700	154.7700	154.7700	154.7700	+3.180%	1	73	+38.916%
2025-12-30	147.2000	150.0000	147.2000	150.0000	+2.076%	6	73	+43.333%
2025-12-29	146.0000	146.9500	146.0000	146.9500	-0.068%	2	72	+46.308%
2025-12-26	147.0500	147.0500	147.0500	147.0500	+0.014%	3	70	+46.209%
2025-12-24	147.0300	147.0300	147.0300	147.0300	+1.963%	1	74	+46.229%
2025-12-23	146.1900	146.1900	144.0000	144.2000	+0.839%	8	74	+49.098%
2025-12-22	143.0000	143.0000	143.0000	143.0000	-5.046%	1	72	+50.350%
2025-12-19	150.6000	150.6000	150.6000	150.6000	+3.862%	10	71	+42.762%
2025-12-18	147.2900	147.2900	145.0000	145.0000	-4.612%	7	61	+48.276%
2025-12-17	152.8500	152.8500	151.9500	152.0100	+0.669%	10	61	+41.438%
2025-12-16	151.0000	151.0000	151.0000	151.0000	-4.218%	1	61	+42.384%
2025-12-15	157.6500	157.6500	157.6500	157.6500	+0.613%	2	60	+36.378%
2025-12-11	153.0000	157.2400	153.0000	156.6900	+8.436%	4	62	+37.214%
2025-12-08	144.5000	144.5000	144.5000	144.5000	-2.220%	2	65	+48.789%
2025-12-05	147.7400	147.7800	147.7400	147.7800	-0.985%	2	63	+45.487%
2025-12-04	150.9000	151.0000	149.1200	149.2500	-5.148%	4	62	+44.054%
2025-12-03	155.5900	157.3500	155.5900	157.3500	+9.690%	2	58	+36.638%
2025-12-02	145.0000	145.0000	143.4500	143.4500	-3.680%	2	59	+49.878%
2025-11-26	149.1400	149.4000	148.9300	148.9300	+2.710%	18	54	+44.363%
2025-11-25	145.0000	145.0000	145.0000	145.0000	+2.365%	1	54	+48.276%
2025-11-24	141.6500	141.6500	141.6500	141.6500	+1.179%	1	53	+51.783%
2025-11-21	135.0000	140.0000	135.0000	140.0000	+4.244%	5	52	+53.571%
2025-11-20	134.3000	134.3000	134.3000	134.3000	+4.109%	1	57	+60.089%
2025-11-19	131.2200	131.2200	129.0000	129.0000	-3.008%	26	58	+66.667%
2025-11-18	133.0000	133.0000	132.0000	133.0000	-6.338%	3	32	+61.654%
2025-11-17	146.5900	146.5900	142.0000	142.0000	-0.706%	2	29	+51.408%
2025-11-14	141.9200	143.0100	141.5000	143.0100	-5.914%	3	27	+50.339%
2025-11-13	150.8000	154.4600	150.8000	152.0000	-3.804%	4	26	+41.447%
2025-11-12	157.7500	158.0100	157.7500	158.0100	+13.791%	4	26	+36.067%
2025-11-10	142.5000	142.5000	138.0000	138.8600	+1.729%	5	28	+54.832%
2025-11-07	138.4100	138.4100	136.5000	136.5000	-5.076%	3	25	+57.509%
2025-11-06	144.7400	144.7400	143.8000	143.8000	-1.209%	4	22	+49.513%
2025-11-05	145.5600	145.5600	145.5600	145.5600	-3.507%	1	20	+47.705%
2025-11-03	151.0000	152.0000	150.5000	150.8500	-5.126%	4	17	+42.526%
2025-10-31	162.9900	162.9900	159.0000	159.0000	-2.454%	4	17	+35.220%
2025-10-30	163.0000	163.0000	163.0000	163.0000	-12.271%	2	15	+31.902%
2025-10-28	187.6000	187.6000	185.8000	185.8000	+6.929%	3	13	+15.716%
2025-10-22	175.5000	175.5000	173.7600	173.7600	+0.468%	2	10	+23.734%
2025-10-17	172.9500	172.9500	172.9500	172.9500	-7.444%	1	9	+24.313%
2025-10-09	186.8600	186.8600	186.8600	186.8600	+0.885%	1	8	+15.059%
2025-10-08	181.5700	185.2200	181.5700	185.2200	+3.359%	3	8	+16.078%
2025-10-07	177.0000	179.2000	177.0000	179.2000	+1.243%	3	5	+19.978%
2025-10-03	177.1200	180.0000	176.8500	177.0000	+5.169%	5	6	+21.469%
2025-10-02	170.0000	170.0000	168.0000	168.3000	+3.106%	5	3	+27.748%
2025-09-30	162.4000	163.2300	162.4000	163.2300	+0.697%	2	8	+31.716%
2025-09-29	160.0000	162.1000	160.0000	162.1000	-0.850%	2	6	+32.634%
2025-09-25	163.4900	163.4900	163.4900	163.4900	-3.829%	1	6	+31.507%
2025-09-24	168.5500	170.0000	168.5500	170.0000	+1.796%	4	5	+26.471%
2025-09-23	167.0000	167.0000	167.0000	167.0000	0.000%	1	0	+28.743%