Dark

UNH20280121C250
UNH Jan 21 2028 250.00 Call (UNH280121C00250000)
option OPRA

EOD

Sep 23, 2026

136.95-1.969%(-2.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	136.9500	137.2500	136.7900	136.9500	-1.969%	10	954	0.000%
2026-09-22	140.1500	140.1500	139.5000	139.7000	-7.127%	3	952	-1.969%
2026-09-14	150.1000	150.4200	150.1000	150.4200	+5.982%	4	953	-8.955%
2026-09-11	141.9300	141.9300	141.9300	141.9300	-6.298%	1	953	-3.509%
2026-09-10	151.4500	151.4700	151.4500	151.4700	-8.394%	2	953	-9.586%
2026-09-03	165.3500	165.3500	165.3500	165.3500	+2.384%	5	954	-17.176%
2026-09-02	160.8000	161.6000	160.8000	161.5000	+1.438%	6	954	-15.201%
2026-08-24	159.2100	159.2100	159.2100	159.2100	-8.762%	1	955	-13.982%
2026-08-10	174.5000	174.5000	174.5000	174.5000	+1.259%	1	955	-21.519%
2026-08-07	172.3300	172.3300	172.3300	172.3300	-0.960%	1	956	-20.530%
2026-08-05	174.0000	174.0000	174.0000	174.0000	-4.783%	1	956	-21.293%
2026-07-27	182.7400	182.7400	182.7400	182.7400	-7.239%	2	955	-25.057%
2026-07-21	197.0000	197.0000	197.0000	197.0000	-10.455%	1	955	-30.482%
2026-07-16	220.0000	220.0000	220.0000	220.0000	+21.379%	1	955	-37.750%
2026-07-15	181.2500	181.2500	181.2500	181.2500	-6.088%	1	956	-24.441%
2026-07-09	193.0000	193.0000	193.0000	193.0000	+5.005%	2	956	-29.041%
2026-06-29	183.8000	183.8000	183.8000	183.8000	-1.268%	1	956	-25.490%
2026-06-26	186.9000	186.9000	186.1600	186.1600	+3.422%	8	956	-26.434%
2026-06-25	181.2800	183.2500	180.0000	180.0000	+4.167%	4	956	-23.917%
2026-06-22	172.8000	172.8000	172.8000	172.8000	+1.053%	1	956	-20.747%
2026-06-18	171.0000	171.0000	171.0000	171.0000	-1.837%	1	966	-19.912%
2026-06-17	174.2000	174.2000	174.2000	174.2000	-3.222%	1	966	-21.383%
2026-06-15	175.0000	180.0000	175.0000	180.0000	+3.746%	12	966	-23.917%
2026-06-12	173.5000	173.5000	173.5000	173.5000	+0.388%	1	966	-21.066%
2026-06-10	172.8300	172.8300	172.8300	172.8300	-2.245%	1	966	-20.760%
2026-06-09	176.8000	176.8000	176.8000	176.8000	+5.489%	1	965	-22.540%
2026-06-05	167.2700	167.6000	167.2700	167.6000	+2.139%	2	965	-18.288%
2026-06-04	165.5000	165.5000	164.0900	164.0900	+8.310%	2	965	-16.540%
2026-06-03	151.5000	151.5000	151.5000	151.5000	+2.365%	1	966	-9.604%
2026-05-27	148.0000	148.0000	148.0000	148.0000	+1.370%	1	967	-7.466%
2026-05-26	146.0000	146.0000	146.0000	146.0000	-5.849%	5	968	-6.199%
2026-05-22	155.0000	155.2900	155.0000	155.0700	-1.229%	12	968	-11.685%
2026-05-19	160.0000	160.9000	157.0000	157.0000	+0.796%	79	970	-12.771%
2026-05-18	153.6500	155.7600	150.7000	155.7600	-2.271%	16	970	-12.076%
2026-05-15	159.3800	159.3800	159.3800	159.3800	-4.848%	1	970	-14.073%
2026-05-14	165.0000	167.5000	163.5000	167.5000	-0.048%	6	1,043	-18.239%
2026-05-13	167.6500	168.1600	167.5800	167.5800	+3.444%	12	1,046	-18.278%
2026-05-12	162.0000	162.0000	162.0000	162.0000	+9.831%	1	1,046	-15.463%
2026-05-11	150.0000	150.0000	145.4300	147.5000	+0.340%	5	1,046	-7.153%
2026-05-08	139.9400	147.0000	139.9400	147.0000	+11.364%	8	1,044	-6.837%
2026-05-05	132.0000	132.0000	132.0000	132.0000	-3.112%	1	1,044	+3.750%
2026-05-04	136.2400	136.2400	136.2400	136.2400	-0.931%	1	1,045	+0.521%
2026-04-30	137.0000	137.5200	137.0000	137.5200	+0.015%	3	1,045	-0.414%
2026-04-29	136.0000	138.5000	136.0000	137.5000	+0.365%	9	1,045	-0.400%
2026-04-28	133.0000	137.0000	133.0000	137.0000	+12.990%	3	1,045	-0.036%
2026-04-27	121.2500	121.2500	121.2500	121.2500	-2.610%	3	1,045	+12.948%
2026-04-24	122.8300	124.8200	122.8300	124.5000	+0.338%	6	1,042	+10.000%
2026-04-23	124.4400	126.5000	124.0800	124.0800	-0.736%	9	1,046	+10.372%
2026-04-22	129.0000	129.0000	125.0000	125.0000	+3.691%	13	1,044	+9.560%
2026-04-21	123.2100	125.1000	120.5500	120.5500	+19.819%	420	1,063	+13.604%
2026-04-20	100.6100	100.6100	100.6100	100.6100	-1.738%	1	1,063	+36.120%
2026-04-17	100.0000	102.3900	100.0000	102.3900	+4.800%	4	1,063	+33.753%
2026-04-16	94.4500	97.7000	94.4500	97.7000	+2.756%	45	1,064	+40.174%
2026-04-15	93.7300	95.0800	93.7300	95.0800	-3.960%	2	1,064	+44.037%
2026-04-14	98.0100	99.0000	98.0100	99.0000	+7.609%	2	1,064	+38.333%
2026-04-13	92.4500	92.4500	92.0000	92.0000	+4.569%	2	1,064	+48.859%
2026-04-10	89.3500	89.3500	87.8100	87.9800	-1.146%	7	1,064	+55.660%
2026-04-09	88.8000	89.0000	88.8000	89.0000	-1.549%	2	1,064	+53.876%
2026-04-08	91.1500	91.1500	89.0700	90.4000	+0.949%	6	1,063	+51.493%
2026-04-07	90.4000	94.0000	87.4500	89.5500	+21.014%	186	1,067	+52.931%
2026-04-06	73.8000	74.0000	73.8000	74.0000	+5.039%	7	1,093	+85.068%
2026-04-02	71.5000	71.5000	69.6600	70.4500	+0.643%	5	1,093	+94.393%
2026-04-01	70.0000	70.0000	70.0000	70.0000	+7.692%	1	1,093	+95.643%
2026-03-31	65.0000	65.0000	65.0000	65.0000	+5.691%	1	1,092	+110.692%
2026-03-30	58.8300	61.5000	58.8300	61.5000	+6.218%	28	1,092	+122.683%
2026-03-27	62.6700	62.6700	57.9000	57.9000	-15.474%	17	1,101	+136.528%
2026-03-26	67.7100	68.5000	67.7000	68.5000	+3.788%	5	1,094	+99.927%
2026-03-25	68.7000	68.7000	65.0000	66.0000	-0.528%	9	1,096	+107.500%
2026-03-24	66.3500	66.3500	66.3500	66.3500	+0.030%	1	1,092	+106.405%
2026-03-23	70.0500	70.0500	65.5200	66.3300	-9.755%	12	1,092	+106.468%
2026-03-20	73.5000	73.5000	73.5000	73.5000	-2.559%	2	1,090	+86.327%
2026-03-19	76.3600	76.3600	75.4300	75.4300	-0.750%	6	1,088	+81.559%
2026-03-18	77.0000	77.0000	76.0000	76.0000	-0.131%	3	1,083	+80.197%
2026-03-16	75.8000	76.3000	75.8000	76.1000	+0.396%	6	1,083	+79.961%
2026-03-11	75.8000	75.8000	75.8000	75.8000	+2.432%	1	1,085	+80.673%
2026-03-09	74.5900	75.0000	74.0000	74.0000	-2.116%	4	1,085	+85.068%
2026-03-06	74.2000	75.6000	74.2000	75.6000	-4.061%	2	1,085	+81.151%
2026-03-04	81.5000	81.5000	78.8000	78.8000	+0.690%	5	1,085	+73.794%
2026-03-03	77.0000	78.2600	77.0000	78.2600	-5.082%	4	1,085	+74.994%
2026-03-02	80.5000	82.4500	80.0300	82.4500	+1.166%	4	1,086	+66.101%
2026-02-27	81.0700	81.5000	81.0700	81.5000	+5.502%	3	1,087	+68.037%
2026-02-26	79.1100	79.1100	76.2000	77.2500	+4.675%	8	1,087	+77.282%
2026-02-25	73.0000	73.8000	73.0000	73.8000	+9.920%	3	1,089	+85.569%
2026-02-24	67.0000	67.1400	67.0000	67.1400	-9.576%	4	1,089	+103.977%
2026-02-23	76.0000	76.0000	72.2500	74.2500	-3.571%	4	1,088	+84.444%
2026-02-19	77.0000	77.0000	77.0000	77.0000	-3.424%	1	1,084	+77.857%
2026-02-18	79.7300	79.7300	79.7300	79.7300	-0.648%	1	1,084	+71.767%
2026-02-17	80.0000	80.2600	80.0000	80.2500	-1.292%	5	1,084	+70.654%
2026-02-13	79.9000	81.3000	78.5500	81.3000	+7.611%	17	1,085	+68.450%
2026-02-12	74.7500	75.5500	74.7500	75.5500	+4.931%	12	1,085	+81.271%
2026-02-11	70.5000	72.0000	70.5000	72.0000	+1.294%	401	1,074	+90.208%
2026-02-10	71.0800	71.0800	71.0800	71.0800	+2.643%	1	674	+92.670%
2026-02-06	64.4500	69.7700	64.4500	69.2500	+7.531%	15	673	+97.762%
2026-02-05	69.0000	69.0000	62.5900	64.4000	-9.117%	21	668	+112.655%
2026-02-04	74.0000	74.0000	70.5000	70.8600	-3.592%	4	655	+93.268%
2026-02-03	76.7500	76.7500	73.5000	73.5000	-2.000%	10	654	+86.327%
2026-02-02	75.0000	75.0000	75.0000	75.0000	-2.597%	20	650	+82.600%
2026-01-30	81.9100	81.9100	76.2500	77.0000	-7.950%	6	630	+77.857%
2026-01-29	84.0000	84.0000	79.9500	83.6500	+1.394%	7	627	+63.718%
2026-01-28	78.0000	83.8000	78.0000	82.5000	+8.553%	52	627	+66.000%
2026-01-27	87.0000	87.0000	74.5000	76.0000	-39.370%	366	632	+80.197%
2026-01-26	126.5000	126.5000	125.3500	125.3500	-5.610%	2	327	+9.254%
2026-01-23	131.0000	132.8500	131.0000	132.8000	+1.801%	27	327	+3.125%
2026-01-22	130.3000	130.4500	130.3000	130.4500	+3.327%	6	340	+4.983%
2026-01-21	122.1400	126.2500	122.1400	126.2500	+9.307%	2	340	+8.475%
2026-01-20	115.0500	115.5000	115.0500	115.5000	+2.303%	10	341	+18.571%
2026-01-16	113.0000	113.0000	112.9000	112.9000	-6.848%	2	336	+21.302%
2026-01-14	121.2000	121.2000	121.2000	121.2000	+5.391%	1	336	+12.995%
2026-01-13	117.9000	117.9000	115.0000	115.0000	-2.913%	19	335	+19.087%
2026-01-12	122.2500	122.7500	118.4500	118.4500	-4.244%	7	317	+15.618%
2026-01-09	122.9500	123.7000	122.9500	123.7000	-2.368%	2	317	+10.711%
2026-01-08	126.7000	126.7000	126.7000	126.7000	+5.583%	7	316	+8.090%
2026-01-07	127.2500	127.2500	120.0000	120.0000	-8.877%	6	316	+14.125%
2026-01-06	131.6900	131.6900	131.6900	131.6900	+6.287%	1	311	+3.994%
2026-01-05	120.0000	126.5000	120.0000	123.9000	+1.184%	4	310	+10.533%
2026-01-02	114.0000	122.4500	114.0000	122.4500	+5.926%	22	307	+11.842%
2025-12-31	115.0000	115.6000	115.0000	115.6000	-0.328%	4	305	+18.469%
2025-12-30	115.9800	115.9800	115.9800	115.9800	+1.496%	1	305	+18.081%
2025-12-29	113.7400	114.6000	113.7000	114.2700	-1.279%	16	304	+19.848%
2025-12-26	115.0000	115.7500	114.8500	115.7500	+1.482%	5	300	+18.315%
2025-12-24	114.0600	114.0600	114.0600	114.0600	+3.597%	1	299	+20.068%
2025-12-23	112.0000	112.3000	110.1000	110.1000	-1.256%	19	299	+24.387%
2025-12-22	112.8500	112.8500	111.5000	111.5000	-1.135%	3	290	+22.825%
2025-12-18	113.2900	114.1500	112.7800	112.7800	-3.771%	13	290	+21.431%
2025-12-17	117.0000	117.2000	117.0000	117.2000	-0.170%	16	284	+16.852%
2025-12-16	122.0500	122.0500	117.4000	117.4000	-6.825%	8	284	+16.652%
2025-12-12	126.0000	126.0000	126.0000	126.0000	+12.500%	1	279	+8.690%
2025-12-10	112.0000	112.0000	112.0000	112.0000	+0.530%	1	279	+22.277%
2025-12-09	111.4100	111.4100	111.4100	111.4100	-0.890%	1	279	+22.924%
2025-12-08	114.3000	114.3000	112.4100	112.4100	-0.566%	4	279	+21.831%
2025-12-05	113.0500	113.0500	113.0500	113.0500	-4.438%	1	276	+21.141%
2025-12-04	120.4000	120.4000	118.3000	118.3000	+0.085%	3	276	+15.765%
2025-12-03	117.0400	118.2000	117.0400	118.2000	+5.649%	10	275	+15.863%
2025-12-02	111.8800	111.8800	111.8800	111.8800	-1.375%	1	265	+22.408%
2025-12-01	114.0000	114.0000	113.3200	113.4400	-2.910%	3	264	+20.725%
2025-11-26	116.5000	116.8400	116.5000	116.8400	+4.191%	4	264	+17.212%
2025-11-25	112.1400	112.1400	112.1400	112.1400	+1.945%	5	264	+22.124%
2025-11-24	110.0000	110.0000	110.0000	110.0000	+1.617%	5	259	+24.500%
2025-11-21	103.1700	108.2500	103.1700	108.2500	+3.027%	143	254	+26.513%
2025-11-20	102.4000	105.0700	101.8000	105.0700	+5.397%	13	273	+30.342%
2025-11-19	100.0000	100.0000	99.1000	99.6900	-4.630%	37	280	+37.376%
2025-11-18	105.0000	105.0000	102.0300	104.5300	-4.886%	25	243	+31.015%
2025-11-17	115.6400	115.7200	109.9000	109.9000	-3.189%	10	228	+24.613%
2025-11-14	112.4700	113.5200	112.4700	113.5200	-5.793%	5	223	+20.640%
2025-11-13	122.9500	122.9500	120.5000	120.5000	-3.969%	2	224	+13.651%
2025-11-12	125.3500	125.4800	125.3500	125.4800	+13.004%	9	224	+9.141%
2025-11-11	113.2000	113.2000	110.0000	111.0400	+3.776%	142	73	+23.334%
2025-11-10	110.5000	110.7700	107.0000	107.0000	-0.187%	8	73	+27.991%
2025-11-07	108.5000	108.5000	106.0000	107.2000	-6.904%	7	67	+27.752%
2025-11-05	115.0000	115.1500	115.0000	115.1500	-2.704%	2	70	+18.932%
2025-11-03	121.5500	121.5500	118.0000	118.3500	-3.039%	25	54	+15.716%
2025-10-31	129.9400	129.9400	122.0600	122.0600	-5.049%	9	54	+12.199%
2025-10-30	128.5500	128.5500	128.5500	128.5500	-6.692%	1	50	+6.534%
2025-10-29	139.0000	139.0000	136.5500	137.7700	-6.912%	8	49	-0.595%
2025-10-28	146.1000	148.0000	146.1000	148.0000	+3.136%	6	52	-7.466%
2025-10-24	144.5000	144.5000	143.5000	143.5000	+2.500%	5	54	-4.564%
2025-10-23	138.9000	140.0000	138.9000	140.0000	-0.709%	2	51	-2.179%
2025-10-22	141.6400	141.6400	141.0000	141.0000	-4.543%	2	50	-2.872%
2025-10-21	141.8500	147.7100	141.8500	147.7100	+3.875%	9	48	-7.285%
2025-10-20	140.3000	142.2000	140.3000	142.2000	+4.728%	13	45	-3.692%
2025-10-17	135.7800	135.7800	135.7800	135.7800	-0.637%	1	45	+0.862%
2025-10-16	138.0000	138.0000	136.4900	136.6500	-3.359%	3	44	+0.220%
2025-10-15	141.1000	141.4000	141.1000	141.4000	+3.009%	10	42	-3.147%
2025-10-13	138.4300	138.5900	137.2700	137.2700	+1.306%	6	43	-0.233%
2025-10-10	135.5000	135.5000	135.5000	135.5000	-8.136%	2	42	+1.070%
2025-10-09	150.9700	150.9700	147.5000	147.5000	-0.860%	7	42	-7.153%
2025-10-08	149.4500	149.8000	148.7000	148.7800	+5.743%	7	43	-7.951%
2025-10-07	140.7000	140.7000	140.7000	140.7000	+0.536%	2	38	-2.665%
2025-10-06	140.2000	141.2200	139.9500	139.9500	+1.568%	3	38	-2.144%
2025-10-03	137.7900	137.7900	137.7900	137.7900	+7.480%	1	37	-0.610%
2025-10-01	128.2000	128.2000	128.2000	128.2000	+1.064%	5	36	+6.825%
2025-09-30	125.7500	126.9000	125.7500	126.8500	+0.675%	6	41	+7.962%
2025-09-29	126.0000	126.0000	126.0000	126.0000	+1.002%	1	38	+8.690%
2025-09-26	124.7900	124.7900	124.7500	124.7500	-2.843%	2	38	+9.780%
2025-09-25	128.4000	128.4000	128.4000	128.4000	-2.764%	1	37	+6.659%
2025-09-24	130.6000	132.0500	130.6000	132.0500	-0.714%	2	38	+3.711%
2025-09-23	131.6500	133.0000	130.4500	133.0000	+6.870%	3	40	+2.970%
2025-09-22	121.3100	124.4500	121.3100	124.4500	+5.279%	3	37	+10.044%
2025-09-18	126.0000	126.0000	118.0000	118.2100	-4.669%	11	34	+15.853%
2025-09-16	128.0000	128.0000	121.8500	124.0000	0.000%	34	34	+10.444%