Dark

UNH20280121C280
UNH Jan 21 2028 280.00 Call (UNH280121C00280000)
option OPRA

EOD

Jul 31, 2026

161.69-2.661%(-4.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	160.0000	161.6900	160.0000	161.6900	-2.661%	2	429	0.000%
2026-07-29	166.1100	166.1100	166.1100	166.1100	+4.689%	1	430	-2.661%
2026-07-27	160.7500	160.7500	158.6700	158.6700	-7.178%	2	431	+1.903%
2026-07-21	170.9400	170.9400	170.9400	170.9400	+5.519%	1	431	-5.411%
2026-07-20	162.0000	162.0000	162.0000	162.0000	-9.208%	8	432	-0.191%
2026-07-16	185.7000	185.7000	178.4300	178.4300	+5.175%	2	428	-9.382%
2026-07-14	167.9500	169.6500	167.9500	169.6500	-0.778%	2	429	-4.692%
2026-07-09	170.9800	170.9800	170.9800	170.9800	+2.383%	2	429	-5.433%
2026-07-07	168.1000	168.1000	167.0000	167.0000	+1.835%	2	431	-3.180%
2026-07-02	167.9500	169.3600	163.9900	163.9900	-1.567%	4	432	-1.403%
2026-07-01	166.6000	166.6000	166.6000	166.6000	+0.229%	1	432	-2.947%
2026-06-26	160.6100	166.2200	160.6100	166.2200	+11.221%	2	433	-2.725%
2026-06-24	156.0000	156.0000	148.0200	149.4500	-4.082%	4	435	+8.190%
2026-06-15	155.0000	155.8100	155.0000	155.8100	+3.790%	3	439	+3.774%
2026-06-12	150.1100	150.1200	150.1100	150.1200	-2.747%	4	439	+7.707%
2026-06-09	153.9800	154.3600	150.3000	154.3600	+6.287%	8	439	+4.749%
2026-06-05	147.0000	147.0000	143.6500	145.2300	+3.073%	13	447	+11.334%
2026-06-04	135.5500	140.9000	135.5500	140.9000	+11.914%	16	460	+14.755%
2026-06-01	127.0000	127.0000	125.9000	125.9000	+0.239%	3	476	+28.427%
2026-05-29	126.0000	126.0000	125.6000	125.6000	-1.783%	2	479	+28.734%
2026-05-28	134.0000	134.0900	127.8800	127.8800	+1.412%	3	480	+26.439%
2026-05-27	126.1000	126.1000	126.1000	126.1000	+0.985%	1	483	+28.224%
2026-05-26	124.8700	124.8700	124.8700	124.8700	-3.277%	1	484	+29.487%
2026-05-21	129.3000	129.3000	129.1000	129.1000	-4.934%	10	484	+25.244%
2026-05-19	137.0000	137.0100	135.8000	135.8000	+1.495%	4	484	+19.065%
2026-05-18	131.5000	133.8000	131.5000	133.8000	-5.907%	7	490	+20.845%
2026-05-14	145.1000	145.1000	141.9500	142.2000	-1.972%	3	490	+13.706%
2026-05-13	140.0100	145.0600	140.0100	145.0600	+4.797%	2	490	+11.464%
2026-05-12	136.5000	138.4200	136.5000	138.4200	+8.992%	11	490	+16.811%
2026-05-11	126.1000	127.0000	123.2500	127.0000	+4.098%	16	490	+27.315%
2026-05-08	119.3500	122.0000	119.3500	122.0000	+5.064%	4	504	+32.533%
2026-05-07	116.1200	116.1200	116.1200	116.1200	+1.326%	2	506	+39.244%
2026-05-06	114.2000	114.6000	114.2000	114.6000	+1.731%	2	507	+41.091%
2026-05-05	112.6500	112.6500	112.6500	112.6500	-4.152%	1	509	+43.533%
2026-05-04	117.5300	117.5300	117.5300	117.5300	+0.153%	1	508	+37.573%
2026-04-30	114.0000	117.3500	112.0000	117.3500	+0.730%	7	509	+37.784%
2026-04-29	116.5000	116.5000	116.5000	116.5000	+1.304%	1	512	+38.790%
2026-04-28	114.9000	115.0000	114.9000	115.0000	+9.108%	2	511	+40.600%
2026-04-27	102.6000	105.4000	102.6000	105.4000	+0.659%	10	512	+53.406%
2026-04-24	103.9700	104.7100	103.5900	104.7100	-0.086%	4	510	+54.417%
2026-04-23	104.8000	104.8000	104.8000	104.8000	-1.642%	1	509	+54.284%
2026-04-22	106.0000	107.9000	106.0000	106.5500	+6.550%	6	510	+51.750%
2026-04-21	106.2000	106.2000	100.0000	100.0000	+19.890%	39	534	+61.690%
2026-04-20	83.2300	84.0000	83.2300	83.4100	-0.442%	3	534	+93.850%
2026-04-17	80.2700	85.0000	80.2700	83.7800	+5.384%	8	533	+92.994%
2026-04-16	79.5300	79.5300	79.5000	79.5000	+2.382%	2	537	+103.384%
2026-04-15	78.0000	78.0000	77.6500	77.6500	-3.480%	2	537	+108.229%
2026-04-14	80.4500	80.4500	80.4500	80.4500	+7.410%	1	537	+100.982%
2026-04-13	73.0000	75.4500	73.0000	74.9000	+8.614%	6	545	+115.874%
2026-04-10	73.4000	73.4000	68.9600	68.9600	-3.444%	7	545	+134.469%
2026-04-09	71.0000	71.4200	71.0000	71.4200	-2.164%	3	545	+126.393%
2026-04-08	74.0000	75.0000	71.9300	73.0000	-4.225%	6	548	+121.493%
2026-04-07	74.4000	76.5000	72.0000	76.2200	+23.935%	32	553	+112.136%
2026-04-06	61.5000	61.5000	61.5000	61.5000	+9.333%	2	580	+162.911%
2026-04-02	56.2500	56.2500	56.2500	56.2500	+1.626%	2	580	+187.449%
2026-04-01	55.0200	55.3500	55.0000	55.3500	+17.093%	5	580	+192.123%
2026-03-27	50.8900	50.8900	47.0000	47.2700	-9.096%	5	581	+242.056%
2026-03-26	53.8000	53.9300	52.0000	52.0000	-1.757%	8	576	+210.942%
2026-03-25	52.2700	53.1200	52.0000	52.9300	-0.545%	12	580	+205.479%
2026-03-24	53.3800	54.0000	52.8900	53.2200	+2.484%	13	574	+203.814%
2026-03-23	55.2300	55.2300	51.9300	51.9300	-12.191%	14	567	+211.361%
2026-03-20	58.6700	59.1400	58.6700	59.1400	+1.094%	5	558	+173.402%
2026-03-19	61.0000	61.0000	58.5000	58.5000	-7.874%	2	559	+176.393%
2026-03-17	63.4000	63.5000	63.4000	63.5000	+5.833%	2	559	+154.630%
2026-03-16	60.0000	60.0000	60.0000	60.0000	-0.646%	1	560	+169.483%
2026-03-13	60.3900	60.3900	60.3900	60.3900	+2.079%	2	559	+167.743%
2026-03-12	62.1000	62.7200	59.1600	59.1600	-3.016%	4	561	+173.310%
2026-03-11	61.5000	61.5000	61.0000	61.0000	+1.329%	5	557	+165.066%
2026-03-10	61.4000	61.4000	60.0500	60.2000	-0.496%	11	562	+168.588%
2026-03-09	59.0000	60.5000	59.0000	60.5000	-0.820%	13	553	+167.256%
2026-03-06	61.0000	61.5000	60.5000	61.0000	-2.400%	49	561	+165.066%
2026-03-05	63.5000	63.5000	62.5000	62.5000	-0.794%	3	584	+158.704%
2026-03-03	63.4400	63.4400	62.0000	63.0000	-6.625%	10	581	+156.651%
2026-03-02	67.0000	67.4700	65.6100	67.4700	+1.995%	13	589	+139.647%
2026-02-27	61.5600	66.1500	61.5600	66.1500	+0.227%	16	595	+144.429%
2026-02-26	67.4600	67.4600	66.0000	66.0000	+10.460%	6	599	+144.985%
2026-02-25	57.0000	60.0700	57.0000	59.7500	+10.689%	9	607	+170.611%
2026-02-24	54.0000	54.1500	53.9800	53.9800	-7.726%	4	607	+199.537%
2026-02-23	63.2000	63.2000	58.5000	58.5000	-7.349%	6	605	+176.393%
2026-02-20	62.1300	63.1400	62.1100	63.1400	-1.344%	13	604	+156.082%
2026-02-18	64.0000	64.0000	64.0000	64.0000	-2.454%	10	611	+152.641%
2026-02-17	66.6900	66.6900	65.1800	65.6100	-0.921%	9	611	+146.441%
2026-02-13	63.3000	66.2200	62.6500	66.2200	+7.326%	71	657	+144.171%
2026-02-12	60.0000	62.1500	60.0000	61.7000	+5.057%	10	657	+162.058%
2026-02-11	54.0000	58.7300	54.0000	58.7300	+6.782%	2	658	+175.311%
2026-02-10	55.0000	55.0800	55.0000	55.0000	-3.678%	5	656	+193.982%
2026-02-09	55.8000	57.3500	55.8000	57.1000	-4.833%	8	657	+183.170%
2026-02-06	52.6000	60.0000	52.6000	60.0000	+15.830%	24	657	+169.483%
2026-02-05	56.5000	56.5500	51.8000	51.8000	-14.238%	19	654	+212.143%
2026-02-04	61.1300	61.1300	56.3400	60.4000	-2.344%	159	643	+167.699%
2026-02-03	62.5000	62.5000	60.0000	61.8500	-3.359%	14	487	+161.423%
2026-02-02	64.0000	64.0000	64.0000	64.0000	0.000%	1	482	+152.641%
2026-01-30	65.5000	65.5000	62.0000	64.0000	-5.952%	16	483	+152.641%
2026-01-29	69.5000	69.5000	66.1700	68.0500	-1.234%	29	480	+137.605%
2026-01-28	66.7100	69.4000	65.4300	68.9000	+10.240%	70	486	+134.673%
2026-01-27	85.0000	85.0000	61.1700	62.5000	-42.130%	403	498	+158.704%
2026-01-26	110.9700	110.9700	107.1000	108.0000	-4.762%	3	132	+49.713%
2026-01-23	110.8500	113.6500	110.8500	113.4000	+7.386%	7	131	+42.584%
2026-01-21	105.6000	105.6000	105.6000	105.6000	+5.600%	1	131	+53.116%
2026-01-20	95.5000	100.0000	95.5000	100.0000	+3.093%	6	132	+61.690%
2026-01-16	96.2500	97.0000	96.2500	97.0000	-3.960%	2	126	+66.691%
2026-01-14	101.5200	101.5200	101.0000	101.0000	+3.019%	2	126	+60.089%
2026-01-13	99.0000	99.9000	98.0400	98.0400	-4.816%	4	126	+64.922%
2026-01-12	101.7500	103.0000	101.7500	103.0000	-1.009%	2	124	+56.981%
2026-01-09	106.0000	106.1000	104.0500	104.0500	-3.907%	22	125	+55.396%
2026-01-08	109.4000	109.4000	108.2800	108.2800	+5.126%	3	124	+49.326%
2026-01-07	102.9000	103.0000	102.9000	103.0000	-7.207%	2	124	+56.981%
2026-01-06	111.0000	111.0000	111.0000	111.0000	+3.016%	1	122	+45.667%
2026-01-05	100.5500	107.7500	100.5500	107.7500	+5.122%	2	123	+50.060%
2026-01-02	102.5000	102.5000	102.5000	102.5000	+2.788%	1	123	+57.746%
2025-12-30	98.7000	99.7200	98.7000	99.7200	+3.875%	3	124	+62.144%
2025-12-29	98.1400	98.1400	96.0000	96.0000	-3.759%	3	124	+68.427%
2025-12-26	96.5700	99.7500	96.5700	99.7500	+4.232%	64	121	+62.095%
2025-12-24	94.7500	95.7000	94.7500	95.7000	+0.737%	4	63	+68.955%
2025-12-18	95.0000	95.0000	95.0000	95.0000	-4.040%	2	63	+70.200%
2025-12-17	99.0000	99.0000	99.0000	99.0000	+1.497%	5	61	+63.323%
2025-12-10	97.4000	97.5400	97.4000	97.5400	+3.932%	4	66	+65.768%
2025-12-08	93.8500	93.8500	93.8500	93.8500	-5.488%	1	62	+72.286%
2025-12-03	99.3000	99.3000	99.3000	99.3000	-0.201%	1	61	+62.830%
2025-11-26	99.8000	99.8000	99.5000	99.5000	+3.624%	2	61	+62.503%
2025-11-25	96.0200	96.0200	96.0200	96.0200	+6.689%	5	61	+68.392%
2025-11-21	90.0000	90.0000	90.0000	90.0000	+5.226%	1	56	+79.656%
2025-11-19	84.3000	85.5300	84.3000	85.5300	-4.222%	2	55	+89.045%
2025-11-18	87.2500	89.3000	87.2500	89.3000	-6.000%	3	53	+81.064%
2025-11-17	95.0000	95.0000	95.0000	95.0000	-2.062%	1	51	+70.200%
2025-11-14	97.0000	97.0000	97.0000	97.0000	-5.825%	1	50	+66.691%
2025-11-13	105.5000	105.5000	103.0000	103.0000	-4.025%	13	49	+56.981%
2025-11-12	107.0000	107.3200	107.0000	107.3200	+14.904%	3	37	+50.662%
2025-11-10	93.4000	93.4000	93.4000	93.4000	+2.188%	1	37	+73.116%
2025-11-07	90.7500	91.4000	90.0000	91.4000	-7.816%	4	36	+76.904%
2025-11-05	98.7100	99.3000	98.7100	99.1500	-2.984%	4	33	+63.076%
2025-11-04	104.0000	105.0000	102.2000	102.2000	-0.117%	3	31	+58.209%
2025-11-03	101.8500	102.3200	100.0000	102.3200	-5.904%	7	26	+58.024%
2025-10-31	110.3500	112.0000	108.7400	108.7400	-15.239%	3	26	+48.694%
2025-10-28	128.2900	128.2900	128.2900	128.2900	+2.305%	1	23	+26.035%
2025-10-27	125.4000	125.4000	125.4000	125.4000	+1.292%	1	23	+28.939%
2025-10-24	123.8000	123.8000	123.8000	123.8000	-3.807%	1	23	+30.606%
2025-10-21	128.7000	128.7000	128.7000	128.7000	+4.890%	1	22	+25.633%
2025-10-15	122.7000	122.7000	122.7000	122.7000	+6.668%	1	23	+31.777%
2025-10-10	126.5000	126.5000	115.0300	115.0300	-11.536%	21	24	+40.563%
2025-10-09	132.0000	132.0000	130.0300	130.0300	+1.864%	11	26	+24.348%
2025-10-08	127.2500	127.6500	127.2500	127.6500	+3.780%	2	29	+26.667%
2025-10-07	122.0200	123.0000	122.0200	123.0000	+7.377%	2	28	+31.455%
2025-10-02	114.5500	114.5500	114.5500	114.5500	+6.906%	11	26	+41.152%
2025-10-01	106.8000	107.1500	106.8000	107.1500	-1.652%	2	15	+50.901%
2025-09-29	108.9500	108.9500	108.9500	108.9500	+0.880%	2	15	+48.408%
2025-09-26	106.5000	108.0000	106.5000	108.0000	-2.720%	4	13	+49.713%
2025-09-25	111.0200	111.0200	111.0200	111.0200	-1.534%	2	9	+45.640%
2025-09-24	116.5000	116.5000	112.7500	112.7500	-1.828%	2	7	+43.406%
2025-09-23	114.8500	114.8500	114.8500	114.8500	+13.153%	2	5	+40.784%
2025-09-22	101.5000	101.5000	101.5000	101.5000	-0.879%	1	3	+59.300%
2025-09-18	102.4000	102.4000	102.4000	102.4000	-5.185%	1	2	+57.900%
2025-09-16	108.0000	108.0000	108.0000	108.0000	0.000%	1	1	+49.713%