Dark

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

EOD

Aug 5, 2026

174.00-4.783%(-8.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	174.0000	174.0000	174.0000	174.0000	-4.783%	1	956	0.000%
2026-07-27	182.7400	182.7400	182.7400	182.7400	-7.239%	2	955	-4.783%
2026-07-21	197.0000	197.0000	197.0000	197.0000	-10.455%	1	955	-11.675%
2026-07-16	220.0000	220.0000	220.0000	220.0000	+21.379%	1	955	-20.909%
2026-07-15	181.2500	181.2500	181.2500	181.2500	-6.088%	1	956	-4.000%
2026-07-09	193.0000	193.0000	193.0000	193.0000	+5.005%	2	956	-9.845%
2026-06-29	183.8000	183.8000	183.8000	183.8000	-1.268%	1	956	-5.332%
2026-06-26	186.9000	186.9000	186.1600	186.1600	+3.422%	8	956	-6.532%
2026-06-25	181.2800	183.2500	180.0000	180.0000	+4.167%	4	956	-3.333%
2026-06-22	172.8000	172.8000	172.8000	172.8000	+1.053%	1	956	+0.694%
2026-06-18	171.0000	171.0000	171.0000	171.0000	-1.837%	1	966	+1.754%
2026-06-17	174.2000	174.2000	174.2000	174.2000	-3.222%	1	966	-0.115%
2026-06-15	175.0000	180.0000	175.0000	180.0000	+3.746%	12	966	-3.333%
2026-06-12	173.5000	173.5000	173.5000	173.5000	+0.388%	1	966	+0.288%
2026-06-10	172.8300	172.8300	172.8300	172.8300	-2.245%	1	966	+0.677%
2026-06-09	176.8000	176.8000	176.8000	176.8000	+5.489%	1	965	-1.584%
2026-06-05	167.2700	167.6000	167.2700	167.6000	+2.139%	2	965	+3.819%
2026-06-04	165.5000	165.5000	164.0900	164.0900	+8.310%	2	965	+6.039%
2026-06-03	151.5000	151.5000	151.5000	151.5000	+2.365%	1	966	+14.851%
2026-05-27	148.0000	148.0000	148.0000	148.0000	+1.370%	1	967	+17.568%
2026-05-26	146.0000	146.0000	146.0000	146.0000	-5.849%	5	968	+19.178%
2026-05-22	155.0000	155.2900	155.0000	155.0700	-1.229%	12	968	+12.207%
2026-05-19	160.0000	160.9000	157.0000	157.0000	+0.796%	79	970	+10.828%
2026-05-18	153.6500	155.7600	150.7000	155.7600	-2.271%	16	970	+11.710%
2026-05-15	159.3800	159.3800	159.3800	159.3800	-4.848%	1	970	+9.173%
2026-05-14	165.0000	167.5000	163.5000	167.5000	-0.048%	6	1,043	+3.881%
2026-05-13	167.6500	168.1600	167.5800	167.5800	+3.444%	12	1,046	+3.831%
2026-05-12	162.0000	162.0000	162.0000	162.0000	+9.831%	1	1,046	+7.407%
2026-05-11	150.0000	150.0000	145.4300	147.5000	+0.340%	5	1,046	+17.966%
2026-05-08	139.9400	147.0000	139.9400	147.0000	+11.364%	8	1,044	+18.367%
2026-05-05	132.0000	132.0000	132.0000	132.0000	-3.112%	1	1,044	+31.818%
2026-05-04	136.2400	136.2400	136.2400	136.2400	-0.931%	1	1,045	+27.716%
2026-04-30	137.0000	137.5200	137.0000	137.5200	+0.015%	3	1,045	+26.527%
2026-04-29	136.0000	138.5000	136.0000	137.5000	+0.365%	9	1,045	+26.545%
2026-04-28	133.0000	137.0000	133.0000	137.0000	+12.990%	3	1,045	+27.007%
2026-04-27	121.2500	121.2500	121.2500	121.2500	-2.610%	3	1,045	+43.505%
2026-04-24	122.8300	124.8200	122.8300	124.5000	+0.338%	6	1,042	+39.759%
2026-04-23	124.4400	126.5000	124.0800	124.0800	-0.736%	9	1,046	+40.232%
2026-04-22	129.0000	129.0000	125.0000	125.0000	+3.691%	13	1,044	+39.200%
2026-04-21	123.2100	125.1000	120.5500	120.5500	+19.819%	420	1,063	+44.338%
2026-04-20	100.6100	100.6100	100.6100	100.6100	-1.738%	1	1,063	+72.945%
2026-04-17	100.0000	102.3900	100.0000	102.3900	+4.800%	4	1,063	+69.938%
2026-04-16	94.4500	97.7000	94.4500	97.7000	+2.756%	45	1,064	+78.096%
2026-04-15	93.7300	95.0800	93.7300	95.0800	-3.960%	2	1,064	+83.004%
2026-04-14	98.0100	99.0000	98.0100	99.0000	+7.609%	2	1,064	+75.758%
2026-04-13	92.4500	92.4500	92.0000	92.0000	+4.569%	2	1,064	+89.130%
2026-04-10	89.3500	89.3500	87.8100	87.9800	-1.146%	7	1,064	+97.772%
2026-04-09	88.8000	89.0000	88.8000	89.0000	-1.549%	2	1,064	+95.506%
2026-04-08	91.1500	91.1500	89.0700	90.4000	+0.949%	6	1,063	+92.478%
2026-04-07	90.4000	94.0000	87.4500	89.5500	+21.014%	186	1,067	+94.305%
2026-04-06	73.8000	74.0000	73.8000	74.0000	+5.039%	7	1,093	+135.135%
2026-04-02	71.5000	71.5000	69.6600	70.4500	+0.643%	5	1,093	+146.984%
2026-04-01	70.0000	70.0000	70.0000	70.0000	+7.692%	1	1,093	+148.571%
2026-03-31	65.0000	65.0000	65.0000	65.0000	+5.691%	1	1,092	+167.692%
2026-03-30	58.8300	61.5000	58.8300	61.5000	+6.218%	28	1,092	+182.927%
2026-03-27	62.6700	62.6700	57.9000	57.9000	-15.474%	17	1,101	+200.518%
2026-03-26	67.7100	68.5000	67.7000	68.5000	+3.788%	5	1,094	+154.015%
2026-03-25	68.7000	68.7000	65.0000	66.0000	-0.528%	9	1,096	+163.636%
2026-03-24	66.3500	66.3500	66.3500	66.3500	+0.030%	1	1,092	+162.246%
2026-03-23	70.0500	70.0500	65.5200	66.3300	-9.755%	12	1,092	+162.325%
2026-03-20	73.5000	73.5000	73.5000	73.5000	-2.559%	2	1,090	+136.735%
2026-03-19	76.3600	76.3600	75.4300	75.4300	-0.750%	6	1,088	+130.677%
2026-03-18	77.0000	77.0000	76.0000	76.0000	-0.131%	3	1,083	+128.947%
2026-03-16	75.8000	76.3000	75.8000	76.1000	+0.396%	6	1,083	+128.647%
2026-03-11	75.8000	75.8000	75.8000	75.8000	+2.432%	1	1,085	+129.551%
2026-03-09	74.5900	75.0000	74.0000	74.0000	-2.116%	4	1,085	+135.135%
2026-03-06	74.2000	75.6000	74.2000	75.6000	-4.061%	2	1,085	+130.159%
2026-03-04	81.5000	81.5000	78.8000	78.8000	+0.690%	5	1,085	+120.812%
2026-03-03	77.0000	78.2600	77.0000	78.2600	-5.082%	4	1,085	+122.336%
2026-03-02	80.5000	82.4500	80.0300	82.4500	+1.166%	4	1,086	+111.037%
2026-02-27	81.0700	81.5000	81.0700	81.5000	+5.502%	3	1,087	+113.497%
2026-02-26	79.1100	79.1100	76.2000	77.2500	+4.675%	8	1,087	+125.243%
2026-02-25	73.0000	73.8000	73.0000	73.8000	+9.920%	3	1,089	+135.772%
2026-02-24	67.0000	67.1400	67.0000	67.1400	-9.576%	4	1,089	+159.160%
2026-02-23	76.0000	76.0000	72.2500	74.2500	-3.571%	4	1,088	+134.343%
2026-02-19	77.0000	77.0000	77.0000	77.0000	-3.424%	1	1,084	+125.974%
2026-02-18	79.7300	79.7300	79.7300	79.7300	-0.648%	1	1,084	+118.237%
2026-02-17	80.0000	80.2600	80.0000	80.2500	-1.292%	5	1,084	+116.822%
2026-02-13	79.9000	81.3000	78.5500	81.3000	+7.611%	17	1,085	+114.022%
2026-02-12	74.7500	75.5500	74.7500	75.5500	+4.931%	12	1,085	+130.311%
2026-02-11	70.5000	72.0000	70.5000	72.0000	+1.294%	401	1,074	+141.667%
2026-02-10	71.0800	71.0800	71.0800	71.0800	+2.643%	1	674	+144.795%
2026-02-06	64.4500	69.7700	64.4500	69.2500	+7.531%	15	673	+151.264%
2026-02-05	69.0000	69.0000	62.5900	64.4000	-9.117%	21	668	+170.186%
2026-02-04	74.0000	74.0000	70.5000	70.8600	-3.592%	4	655	+145.555%
2026-02-03	76.7500	76.7500	73.5000	73.5000	-2.000%	10	654	+136.735%
2026-02-02	75.0000	75.0000	75.0000	75.0000	-2.597%	20	650	+132.000%
2026-01-30	81.9100	81.9100	76.2500	77.0000	-7.950%	6	630	+125.974%
2026-01-29	84.0000	84.0000	79.9500	83.6500	+1.394%	7	627	+108.010%
2026-01-28	78.0000	83.8000	78.0000	82.5000	+8.553%	52	627	+110.909%
2026-01-27	87.0000	87.0000	74.5000	76.0000	-39.370%	366	632	+128.947%
2026-01-26	126.5000	126.5000	125.3500	125.3500	-5.610%	2	327	+38.811%
2026-01-23	131.0000	132.8500	131.0000	132.8000	+1.801%	27	327	+31.024%
2026-01-22	130.3000	130.4500	130.3000	130.4500	+3.327%	6	340	+33.384%
2026-01-21	122.1400	126.2500	122.1400	126.2500	+9.307%	2	340	+37.822%
2026-01-20	115.0500	115.5000	115.0500	115.5000	+2.303%	10	341	+50.649%
2026-01-16	113.0000	113.0000	112.9000	112.9000	-6.848%	2	336	+54.119%
2026-01-14	121.2000	121.2000	121.2000	121.2000	+5.391%	1	336	+43.564%
2026-01-13	117.9000	117.9000	115.0000	115.0000	-2.913%	19	335	+51.304%
2026-01-12	122.2500	122.7500	118.4500	118.4500	-4.244%	7	317	+46.897%
2026-01-09	122.9500	123.7000	122.9500	123.7000	-2.368%	2	317	+40.663%
2026-01-08	126.7000	126.7000	126.7000	126.7000	+5.583%	7	316	+37.332%
2026-01-07	127.2500	127.2500	120.0000	120.0000	-8.877%	6	316	+45.000%
2026-01-06	131.6900	131.6900	131.6900	131.6900	+6.287%	1	311	+32.128%
2026-01-05	120.0000	126.5000	120.0000	123.9000	+1.184%	4	310	+40.436%
2026-01-02	114.0000	122.4500	114.0000	122.4500	+5.926%	22	307	+42.099%
2025-12-31	115.0000	115.6000	115.0000	115.6000	-0.328%	4	305	+50.519%
2025-12-30	115.9800	115.9800	115.9800	115.9800	+1.496%	1	305	+50.026%
2025-12-29	113.7400	114.6000	113.7000	114.2700	-1.279%	16	304	+52.271%
2025-12-26	115.0000	115.7500	114.8500	115.7500	+1.482%	5	300	+50.324%
2025-12-24	114.0600	114.0600	114.0600	114.0600	+3.597%	1	299	+52.551%
2025-12-23	112.0000	112.3000	110.1000	110.1000	-1.256%	19	299	+58.038%
2025-12-22	112.8500	112.8500	111.5000	111.5000	-1.135%	3	290	+56.054%
2025-12-18	113.2900	114.1500	112.7800	112.7800	-3.771%	13	290	+54.283%
2025-12-17	117.0000	117.2000	117.0000	117.2000	-0.170%	16	284	+48.464%
2025-12-16	122.0500	122.0500	117.4000	117.4000	-6.825%	8	284	+48.211%
2025-12-12	126.0000	126.0000	126.0000	126.0000	+12.500%	1	279	+38.095%
2025-12-10	112.0000	112.0000	112.0000	112.0000	+0.530%	1	279	+55.357%
2025-12-09	111.4100	111.4100	111.4100	111.4100	-0.890%	1	279	+56.180%
2025-12-08	114.3000	114.3000	112.4100	112.4100	-0.566%	4	279	+54.790%
2025-12-05	113.0500	113.0500	113.0500	113.0500	-4.438%	1	276	+53.914%
2025-12-04	120.4000	120.4000	118.3000	118.3000	+0.085%	3	276	+47.084%
2025-12-03	117.0400	118.2000	117.0400	118.2000	+5.649%	10	275	+47.208%
2025-12-02	111.8800	111.8800	111.8800	111.8800	-1.375%	1	265	+55.524%
2025-12-01	114.0000	114.0000	113.3200	113.4400	-2.910%	3	264	+53.385%
2025-11-26	116.5000	116.8400	116.5000	116.8400	+4.191%	4	264	+48.922%
2025-11-25	112.1400	112.1400	112.1400	112.1400	+1.945%	5	264	+55.163%
2025-11-24	110.0000	110.0000	110.0000	110.0000	+1.617%	5	259	+58.182%
2025-11-21	103.1700	108.2500	103.1700	108.2500	+3.027%	143	254	+60.739%
2025-11-20	102.4000	105.0700	101.8000	105.0700	+5.397%	13	273	+65.604%
2025-11-19	100.0000	100.0000	99.1000	99.6900	-4.630%	37	280	+74.541%
2025-11-18	105.0000	105.0000	102.0300	104.5300	-4.886%	25	243	+66.459%
2025-11-17	115.6400	115.7200	109.9000	109.9000	-3.189%	10	228	+58.326%
2025-11-14	112.4700	113.5200	112.4700	113.5200	-5.793%	5	223	+53.277%
2025-11-13	122.9500	122.9500	120.5000	120.5000	-3.969%	2	224	+44.398%
2025-11-12	125.3500	125.4800	125.3500	125.4800	+13.004%	9	224	+38.668%
2025-11-11	113.2000	113.2000	110.0000	111.0400	+3.776%	142	73	+56.700%
2025-11-10	110.5000	110.7700	107.0000	107.0000	-0.187%	8	73	+62.617%
2025-11-07	108.5000	108.5000	106.0000	107.2000	-6.904%	7	67	+62.313%
2025-11-05	115.0000	115.1500	115.0000	115.1500	-2.704%	2	70	+51.107%
2025-11-03	121.5500	121.5500	118.0000	118.3500	-3.039%	25	54	+47.022%
2025-10-31	129.9400	129.9400	122.0600	122.0600	-5.049%	9	54	+42.553%
2025-10-30	128.5500	128.5500	128.5500	128.5500	-6.692%	1	50	+35.356%
2025-10-29	139.0000	139.0000	136.5500	137.7700	-6.912%	8	49	+26.297%
2025-10-28	146.1000	148.0000	146.1000	148.0000	+3.136%	6	52	+17.568%
2025-10-24	144.5000	144.5000	143.5000	143.5000	+2.500%	5	54	+21.254%
2025-10-23	138.9000	140.0000	138.9000	140.0000	-0.709%	2	51	+24.286%
2025-10-22	141.6400	141.6400	141.0000	141.0000	-4.543%	2	50	+23.404%
2025-10-21	141.8500	147.7100	141.8500	147.7100	+3.875%	9	48	+17.798%
2025-10-20	140.3000	142.2000	140.3000	142.2000	+4.728%	13	45	+22.363%
2025-10-17	135.7800	135.7800	135.7800	135.7800	-0.637%	1	45	+28.148%
2025-10-16	138.0000	138.0000	136.4900	136.6500	-3.359%	3	44	+27.333%
2025-10-15	141.1000	141.4000	141.1000	141.4000	+3.009%	10	42	+23.055%
2025-10-13	138.4300	138.5900	137.2700	137.2700	+1.306%	6	43	+26.757%
2025-10-10	135.5000	135.5000	135.5000	135.5000	-8.136%	2	42	+28.413%
2025-10-09	150.9700	150.9700	147.5000	147.5000	-0.860%	7	42	+17.966%
2025-10-08	149.4500	149.8000	148.7000	148.7800	+5.743%	7	43	+16.951%
2025-10-07	140.7000	140.7000	140.7000	140.7000	+0.536%	2	38	+23.667%
2025-10-06	140.2000	141.2200	139.9500	139.9500	+1.568%	3	38	+24.330%
2025-10-03	137.7900	137.7900	137.7900	137.7900	+7.480%	1	37	+26.279%
2025-10-01	128.2000	128.2000	128.2000	128.2000	+1.064%	5	36	+35.725%
2025-09-30	125.7500	126.9000	125.7500	126.8500	+0.675%	6	41	+37.170%
2025-09-29	126.0000	126.0000	126.0000	126.0000	+1.002%	1	38	+38.095%
2025-09-26	124.7900	124.7900	124.7500	124.7500	-2.843%	2	38	+39.479%
2025-09-25	128.4000	128.4000	128.4000	128.4000	-2.764%	1	37	+35.514%
2025-09-24	130.6000	132.0500	130.6000	132.0500	-0.714%	2	38	+31.768%
2025-09-23	131.6500	133.0000	130.4500	133.0000	+6.870%	3	40	+30.827%
2025-09-22	121.3100	124.4500	121.3100	124.4500	+5.279%	3	37	+39.815%
2025-09-18	126.0000	126.0000	118.0000	118.2100	-4.669%	11	34	+47.196%
2025-09-16	128.0000	128.0000	121.8500	124.0000	0.000%	34	34	+40.323%