Dark

UNH20280121C270
UNH Jan 21 2028 270.00 Call (UNH280121C00270000)
option OPRA

EOD

Aug 4, 2026

158.50-2.551%(-4.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	158.5000	158.5000	158.5000	158.5000	-2.551%	1	360	0.000%
2026-08-03	162.6500	162.6500	162.6500	162.6500	-3.133%	1	360	-2.551%
2026-07-30	167.9100	167.9100	167.9100	167.9100	-1.519%	1	361	-5.604%
2026-07-28	170.5000	170.5000	170.5000	170.5000	+0.129%	1	362	-7.038%
2026-07-23	170.9000	170.9000	170.2800	170.2800	-1.997%	2	363	-6.918%
2026-07-17	173.7500	173.7500	173.7500	173.7500	+2.206%	3	363	-8.777%
2026-06-26	170.0000	170.0000	170.0000	170.0000	+8.453%	7	366	-6.765%
2026-06-24	161.4500	161.4500	156.7500	156.7500	-1.415%	3	366	+1.116%
2026-06-22	159.0000	159.0000	159.0000	159.0000	+3.146%	1	369	-0.314%
2026-06-17	154.1500	154.1500	154.1500	154.1500	-1.065%	1	371	+2.822%
2026-06-10	155.8100	155.8100	155.8100	155.8100	+5.562%	1	371	+1.726%
2026-06-04	147.0000	150.4500	147.0000	147.6000	+13.495%	18	372	+7.385%
2026-06-02	130.0500	130.0500	130.0500	130.0500	-6.101%	1	371	+21.876%
2026-05-28	138.5000	138.5000	138.5000	138.5000	+5.976%	1	372	+14.440%
2026-05-26	130.6900	130.6900	130.6900	130.6900	-3.904%	1	372	+21.279%
2026-05-21	136.0000	136.0000	136.0000	136.0000	-5.556%	1	373	+16.544%
2026-05-19	144.0000	144.0000	144.0000	144.0000	+3.687%	2	373	+10.069%
2026-05-18	139.7500	139.7500	138.8800	138.8800	-8.794%	2	374	+14.127%
2026-05-14	152.2700	152.2700	152.2700	152.2700	+15.575%	1	374	+4.091%
2026-05-11	131.7500	131.7500	131.7500	131.7500	+1.346%	1	373	+20.304%
2026-05-08	126.7500	130.0000	126.6000	130.0000	+7.438%	4	373	+21.923%
2026-05-07	121.0000	121.0000	121.0000	121.0000	+3.330%	1	373	+30.992%
2026-05-05	118.1500	118.2000	117.1000	117.1000	-4.727%	5	372	+35.354%
2026-05-01	124.3300	124.3300	122.9100	122.9100	+0.746%	3	372	+28.956%
2026-04-29	122.0000	122.0000	122.0000	122.0000	+8.560%	2	372	+29.918%
2026-04-23	112.3800	112.3800	112.3800	112.3800	+1.061%	1	374	+41.039%
2026-04-22	111.2000	111.2000	111.2000	111.2000	+2.375%	1	375	+42.536%
2026-04-21	111.9000	113.8000	108.1000	108.6200	+21.120%	51	421	+45.922%
2026-04-17	89.0000	90.0000	89.0000	89.6800	+7.183%	15	421	+76.740%
2026-04-16	83.6700	83.6700	83.6700	83.6700	+2.349%	1	436	+89.435%
2026-04-15	81.7500	81.7500	81.7500	81.7500	-1.978%	2	435	+93.884%
2026-04-14	86.6900	86.6900	83.4000	83.4000	+4.250%	5	433	+90.048%
2026-04-13	77.6000	80.0000	77.6000	80.0000	+3.026%	6	453	+98.125%
2026-04-10	76.4800	77.6500	76.4800	77.6500	+0.739%	13	453	+104.121%
2026-04-09	77.0800	77.1100	77.0800	77.0800	-1.179%	21	453	+105.631%
2026-04-08	79.9400	79.9400	77.0000	78.0000	-4.118%	3	474	+103.205%
2026-04-07	79.2500	81.7300	74.0000	81.3500	+37.022%	18	475	+94.837%
2026-04-02	61.5800	61.5800	59.3700	59.3700	-0.034%	7	475	+166.970%
2026-04-01	59.0100	59.3900	59.0100	59.3900	+3.593%	3	475	+166.880%
2026-03-31	56.4400	57.3300	56.4400	57.3300	+11.148%	2	474	+176.470%
2026-03-30	51.5800	51.5800	51.5800	51.5800	-2.088%	10	473	+207.290%
2026-03-27	53.0000	54.8500	52.6800	52.6800	-12.200%	11	463	+200.873%
2026-03-26	60.0000	60.0000	60.0000	60.0000	+4.895%	1	452	+164.167%
2026-03-25	56.0000	57.5000	56.0000	57.2000	-1.634%	4	453	+177.098%
2026-03-24	56.0000	58.1500	56.0000	58.1500	+2.920%	4	451	+172.571%
2026-03-23	61.3800	61.3800	56.5000	56.5000	-15.697%	27	453	+180.531%
2026-03-17	67.0200	67.0200	67.0200	67.0200	+6.381%	1	427	+136.497%
2026-03-12	65.0000	65.0000	63.0000	63.0000	-2.748%	28	427	+151.587%
2026-03-10	64.0000	65.7400	64.0000	64.7800	-0.338%	18	399	+144.674%
2026-03-06	65.0000	65.0000	64.9000	65.0000	-7.143%	3	394	+143.846%
2026-03-04	70.0000	70.0000	70.0000	70.0000	-1.685%	1	395	+126.429%
2026-02-27	71.2000	71.2000	71.2000	71.2000	+6.667%	1	395	+122.612%
2026-02-26	68.9600	68.9600	66.7500	66.7500	+3.488%	3	395	+137.453%
2026-02-25	62.6000	64.5000	62.6000	64.5000	+10.920%	3	401	+145.736%
2026-02-24	60.0000	60.0000	58.0000	58.1500	-9.212%	6	401	+172.571%
2026-02-23	63.9000	64.0500	63.9000	64.0500	-7.974%	2	397	+147.463%
2026-02-20	69.6000	69.6000	69.6000	69.6000	+0.202%	1	397	+127.730%
2026-02-19	69.4600	69.4600	69.4600	69.4600	-1.754%	49	398	+128.189%
2026-02-17	70.7700	71.7000	69.7300	70.7000	-0.423%	11	423	+124.187%
2026-02-13	70.0000	71.0000	69.0000	71.0000	+5.185%	8	416	+123.239%
2026-02-12	64.4100	67.5000	64.4100	67.5000	+8.486%	9	416	+134.815%
2026-02-10	61.4500	62.2200	61.4500	62.2200	+0.810%	4	423	+154.741%
2026-02-09	61.9000	62.0600	59.0300	61.7200	+2.696%	9	420	+156.805%
2026-02-06	58.3000	61.8700	57.7500	60.1000	+5.810%	14	411	+163.727%
2026-02-05	60.0500	61.4900	55.5000	56.8000	-7.927%	13	409	+179.049%
2026-02-04	61.5000	61.6900	60.3000	61.6900	-10.956%	7	397	+156.930%
2026-02-02	66.1000	69.2800	64.4000	69.2800	+2.637%	122	394	+128.782%
2026-01-30	69.0000	69.0000	67.5000	67.5000	-8.163%	22	394	+134.815%
2026-01-29	72.7400	73.5000	72.1000	73.5000	-0.068%	6	412	+115.646%
2026-01-28	68.0300	73.5500	68.0300	73.5500	+10.105%	14	408	+115.500%
2026-01-27	76.8500	76.8500	65.4000	66.8000	-44.472%	381	418	+137.275%
2026-01-23	118.9000	120.3000	118.9000	120.3000	+11.379%	5	93	+31.754%
2026-01-21	108.0100	108.0100	108.0100	108.0100	+4.864%	6	93	+46.746%
2026-01-20	103.0000	103.0000	103.0000	103.0000	+0.282%	20	93	+53.883%
2026-01-16	102.7100	102.7100	102.7100	102.7100	-9.098%	1	72	+54.318%
2026-01-09	112.9900	112.9900	112.9900	112.9900	+4.524%	1	72	+40.278%
2026-01-07	108.1000	108.1000	108.1000	108.1000	-4.421%	1	73	+46.623%
2026-01-05	113.1000	113.1000	113.1000	113.1000	+9.646%	1	71	+40.141%
2025-12-29	103.1500	103.1500	103.1500	103.1500	-2.227%	1	71	+53.660%
2025-12-26	104.2000	105.5000	104.0500	105.5000	+1.102%	6	70	+50.237%
2025-12-19	102.8500	104.3500	102.8500	104.3500	-2.504%	2	68	+51.893%
2025-12-17	107.5000	107.5000	107.0300	107.0300	-5.949%	6	67	+48.089%
2025-12-15	113.8000	113.8000	113.8000	113.8000	+13.800%	1	62	+39.279%
2025-12-09	100.0000	100.0000	100.0000	100.0000	-4.306%	1	62	+58.500%
2025-11-26	104.9300	105.4200	104.1000	104.5000	+16.708%	53	46	+51.675%
2025-11-19	89.5400	89.5400	89.5400	89.5400	-13.068%	1	46	+77.016%
2025-11-17	103.0000	103.0000	103.0000	103.0000	+3.113%	2	45	+53.883%
2025-11-14	100.0000	100.4100	99.8900	99.8900	-12.569%	3	45	+58.675%
2025-11-12	114.2500	114.2500	114.2500	114.2500	+14.250%	1	43	+38.731%
2025-11-11	99.7100	100.0000	99.7100	100.0000	+2.807%	2	42	+58.500%
2025-11-10	97.2700	97.2700	97.2700	97.2700	-0.215%	1	43	+62.948%
2025-11-07	95.5000	97.4800	95.5000	97.4800	-4.656%	2	42	+62.597%
2025-11-05	103.9000	103.9000	102.2400	102.2400	-4.627%	3	41	+55.027%
2025-11-03	106.8000	107.5500	106.5600	107.2000	-5.509%	28	35	+47.854%
2025-10-31	112.7000	113.4500	112.7000	113.4500	-2.325%	2	35	+39.709%
2025-10-30	116.1300	116.1500	116.1300	116.1500	-7.169%	21	36	+36.461%
2025-10-29	125.1200	125.1200	125.1200	125.1200	-1.480%	1	16	+26.678%
2025-10-28	127.0000	127.0000	127.0000	127.0000	-4.726%	1	16	+24.803%
2025-10-21	133.3000	133.3000	133.3000	133.3000	+3.776%	1	15	+18.905%
2025-10-15	128.6500	128.6500	128.4500	128.4500	-0.772%	2	15	+23.394%
2025-10-07	129.0500	129.4500	129.0500	129.4500	+2.470%	2	15	+22.441%
2025-10-06	125.0000	126.3300	125.0000	126.3300	+3.890%	12	15	+25.465%
2025-10-02	121.6000	121.6000	121.6000	121.6000	+6.873%	1	20	+30.345%
2025-10-01	113.9600	113.9600	113.7800	113.7800	-3.001%	8	19	+39.304%
2025-09-25	117.4500	117.4500	117.3000	117.3000	-4.159%	3	11	+35.124%
2025-09-24	124.0000	124.0000	122.3900	122.3900	+10.560%	2	8	+29.504%
2025-09-17	110.7000	110.7000	110.7000	110.7000	0.000%	6	6	+43.180%