Dark

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

EOD

Sep 23, 2026

112.14-5.970%(-7.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	112.0500	112.1400	112.0500	112.1400	-5.970%	2	420	0.000%
2026-09-16	119.2600	119.2600	119.2600	119.2600	-0.617%	1	422	-5.970%
2026-09-11	120.0000	120.0000	118.4000	120.0000	-8.397%	3	422	-6.550%
2026-09-10	131.0000	131.0000	131.0000	131.0000	-1.110%	1	422	-14.397%
2026-09-09	125.1600	132.4700	125.1600	132.4700	-1.925%	4	423	-15.347%
2026-09-01	135.0700	135.0700	135.0700	135.0700	+3.028%	1	421	-16.976%
2026-08-21	131.1000	131.1000	131.1000	131.1000	+1.841%	1	421	-14.462%
2026-08-19	128.7300	128.7300	128.7300	128.7300	-3.933%	1	420	-12.887%
2026-08-17	134.0000	134.0000	134.0000	134.0000	-6.294%	7	421	-16.313%
2026-08-12	143.0000	143.0000	143.0000	143.0000	+0.210%	2	428	-21.580%
2026-08-11	142.7000	142.7000	142.7000	142.7000	-11.745%	1	428	-21.416%
2026-07-31	160.0000	161.6900	160.0000	161.6900	-2.661%	2	429	-30.645%
2026-07-29	166.1100	166.1100	166.1100	166.1100	+4.689%	1	430	-32.491%
2026-07-27	160.7500	160.7500	158.6700	158.6700	-7.178%	2	431	-29.325%
2026-07-21	170.9400	170.9400	170.9400	170.9400	+5.519%	1	431	-34.398%
2026-07-20	162.0000	162.0000	162.0000	162.0000	-9.208%	8	432	-30.778%
2026-07-16	185.7000	185.7000	178.4300	178.4300	+5.175%	2	428	-37.152%
2026-07-14	167.9500	169.6500	167.9500	169.6500	-0.778%	2	429	-33.899%
2026-07-09	170.9800	170.9800	170.9800	170.9800	+2.383%	2	429	-34.413%
2026-07-07	168.1000	168.1000	167.0000	167.0000	+1.835%	2	431	-32.850%
2026-07-02	167.9500	169.3600	163.9900	163.9900	-1.567%	4	432	-31.618%
2026-07-01	166.6000	166.6000	166.6000	166.6000	+0.229%	1	432	-32.689%
2026-06-26	160.6100	166.2200	160.6100	166.2200	+11.221%	2	433	-32.535%
2026-06-24	156.0000	156.0000	148.0200	149.4500	-4.082%	4	435	-24.965%
2026-06-15	155.0000	155.8100	155.0000	155.8100	+3.790%	3	439	-28.028%
2026-06-12	150.1100	150.1200	150.1100	150.1200	-2.747%	4	439	-25.300%
2026-06-09	153.9800	154.3600	150.3000	154.3600	+6.287%	8	439	-27.352%
2026-06-05	147.0000	147.0000	143.6500	145.2300	+3.073%	13	447	-22.785%
2026-06-04	135.5500	140.9000	135.5500	140.9000	+11.914%	16	460	-20.412%
2026-06-01	127.0000	127.0000	125.9000	125.9000	+0.239%	3	476	-10.929%
2026-05-29	126.0000	126.0000	125.6000	125.6000	-1.783%	2	479	-10.717%
2026-05-28	134.0000	134.0900	127.8800	127.8800	+1.412%	3	480	-12.308%
2026-05-27	126.1000	126.1000	126.1000	126.1000	+0.985%	1	483	-11.071%
2026-05-26	124.8700	124.8700	124.8700	124.8700	-3.277%	1	484	-10.195%
2026-05-21	129.3000	129.3000	129.1000	129.1000	-4.934%	10	484	-13.137%
2026-05-19	137.0000	137.0100	135.8000	135.8000	+1.495%	4	484	-17.423%
2026-05-18	131.5000	133.8000	131.5000	133.8000	-5.907%	7	490	-16.188%
2026-05-14	145.1000	145.1000	141.9500	142.2000	-1.972%	3	490	-21.139%
2026-05-13	140.0100	145.0600	140.0100	145.0600	+4.797%	2	490	-22.694%
2026-05-12	136.5000	138.4200	136.5000	138.4200	+8.992%	11	490	-18.986%
2026-05-11	126.1000	127.0000	123.2500	127.0000	+4.098%	16	490	-11.701%
2026-05-08	119.3500	122.0000	119.3500	122.0000	+5.064%	4	504	-8.082%
2026-05-07	116.1200	116.1200	116.1200	116.1200	+1.326%	2	506	-3.427%
2026-05-06	114.2000	114.6000	114.2000	114.6000	+1.731%	2	507	-2.147%
2026-05-05	112.6500	112.6500	112.6500	112.6500	-4.152%	1	509	-0.453%
2026-05-04	117.5300	117.5300	117.5300	117.5300	+0.153%	1	508	-4.586%
2026-04-30	114.0000	117.3500	112.0000	117.3500	+0.730%	7	509	-4.440%
2026-04-29	116.5000	116.5000	116.5000	116.5000	+1.304%	1	512	-3.742%
2026-04-28	114.9000	115.0000	114.9000	115.0000	+9.108%	2	511	-2.487%
2026-04-27	102.6000	105.4000	102.6000	105.4000	+0.659%	10	512	+6.395%
2026-04-24	103.9700	104.7100	103.5900	104.7100	-0.086%	4	510	+7.096%
2026-04-23	104.8000	104.8000	104.8000	104.8000	-1.642%	1	509	+7.004%
2026-04-22	106.0000	107.9000	106.0000	106.5500	+6.550%	6	510	+5.246%
2026-04-21	106.2000	106.2000	100.0000	100.0000	+19.890%	39	534	+12.140%
2026-04-20	83.2300	84.0000	83.2300	83.4100	-0.442%	3	534	+34.444%
2026-04-17	80.2700	85.0000	80.2700	83.7800	+5.384%	8	533	+33.851%
2026-04-16	79.5300	79.5300	79.5000	79.5000	+2.382%	2	537	+41.057%
2026-04-15	78.0000	78.0000	77.6500	77.6500	-3.480%	2	537	+44.417%
2026-04-14	80.4500	80.4500	80.4500	80.4500	+7.410%	1	537	+39.391%
2026-04-13	73.0000	75.4500	73.0000	74.9000	+8.614%	6	545	+49.720%
2026-04-10	73.4000	73.4000	68.9600	68.9600	-3.444%	7	545	+62.616%
2026-04-09	71.0000	71.4200	71.0000	71.4200	-2.164%	3	545	+57.015%
2026-04-08	74.0000	75.0000	71.9300	73.0000	-4.225%	6	548	+53.616%
2026-04-07	74.4000	76.5000	72.0000	76.2200	+23.935%	32	553	+47.127%
2026-04-06	61.5000	61.5000	61.5000	61.5000	+9.333%	2	580	+82.341%
2026-04-02	56.2500	56.2500	56.2500	56.2500	+1.626%	2	580	+99.360%
2026-04-01	55.0200	55.3500	55.0000	55.3500	+17.093%	5	580	+102.602%
2026-03-27	50.8900	50.8900	47.0000	47.2700	-9.096%	5	581	+137.233%
2026-03-26	53.8000	53.9300	52.0000	52.0000	-1.757%	8	576	+115.654%
2026-03-25	52.2700	53.1200	52.0000	52.9300	-0.545%	12	580	+111.865%
2026-03-24	53.3800	54.0000	52.8900	53.2200	+2.484%	13	574	+110.710%
2026-03-23	55.2300	55.2300	51.9300	51.9300	-12.191%	14	567	+115.945%
2026-03-20	58.6700	59.1400	58.6700	59.1400	+1.094%	5	558	+89.618%
2026-03-19	61.0000	61.0000	58.5000	58.5000	-7.874%	2	559	+91.692%
2026-03-17	63.4000	63.5000	63.4000	63.5000	+5.833%	2	559	+76.598%
2026-03-16	60.0000	60.0000	60.0000	60.0000	-0.646%	1	560	+86.900%
2026-03-13	60.3900	60.3900	60.3900	60.3900	+2.079%	2	559	+85.693%
2026-03-12	62.1000	62.7200	59.1600	59.1600	-3.016%	4	561	+89.554%
2026-03-11	61.5000	61.5000	61.0000	61.0000	+1.329%	5	557	+83.836%
2026-03-10	61.4000	61.4000	60.0500	60.2000	-0.496%	11	562	+86.279%
2026-03-09	59.0000	60.5000	59.0000	60.5000	-0.820%	13	553	+85.355%
2026-03-06	61.0000	61.5000	60.5000	61.0000	-2.400%	49	561	+83.836%
2026-03-05	63.5000	63.5000	62.5000	62.5000	-0.794%	3	584	+79.424%
2026-03-03	63.4400	63.4400	62.0000	63.0000	-6.625%	10	581	+78.000%
2026-03-02	67.0000	67.4700	65.6100	67.4700	+1.995%	13	589	+66.207%
2026-02-27	61.5600	66.1500	61.5600	66.1500	+0.227%	16	595	+69.524%
2026-02-26	67.4600	67.4600	66.0000	66.0000	+10.460%	6	599	+69.909%
2026-02-25	57.0000	60.0700	57.0000	59.7500	+10.689%	9	607	+87.682%
2026-02-24	54.0000	54.1500	53.9800	53.9800	-7.726%	4	607	+107.744%
2026-02-23	63.2000	63.2000	58.5000	58.5000	-7.349%	6	605	+91.692%
2026-02-20	62.1300	63.1400	62.1100	63.1400	-1.344%	13	604	+77.605%
2026-02-18	64.0000	64.0000	64.0000	64.0000	-2.454%	10	611	+75.219%
2026-02-17	66.6900	66.6900	65.1800	65.6100	-0.921%	9	611	+70.919%
2026-02-13	63.3000	66.2200	62.6500	66.2200	+7.326%	71	657	+69.345%
2026-02-12	60.0000	62.1500	60.0000	61.7000	+5.057%	10	657	+81.750%
2026-02-11	54.0000	58.7300	54.0000	58.7300	+6.782%	2	658	+90.942%
2026-02-10	55.0000	55.0800	55.0000	55.0000	-3.678%	5	656	+103.891%
2026-02-09	55.8000	57.3500	55.8000	57.1000	-4.833%	8	657	+96.392%
2026-02-06	52.6000	60.0000	52.6000	60.0000	+15.830%	24	657	+86.900%
2026-02-05	56.5000	56.5500	51.8000	51.8000	-14.238%	19	654	+116.486%
2026-02-04	61.1300	61.1300	56.3400	60.4000	-2.344%	159	643	+85.662%
2026-02-03	62.5000	62.5000	60.0000	61.8500	-3.359%	14	487	+81.310%
2026-02-02	64.0000	64.0000	64.0000	64.0000	0.000%	1	482	+75.219%
2026-01-30	65.5000	65.5000	62.0000	64.0000	-5.952%	16	483	+75.219%
2026-01-29	69.5000	69.5000	66.1700	68.0500	-1.234%	29	480	+64.791%
2026-01-28	66.7100	69.4000	65.4300	68.9000	+10.240%	70	486	+62.758%
2026-01-27	85.0000	85.0000	61.1700	62.5000	-42.130%	403	498	+79.424%
2026-01-26	110.9700	110.9700	107.1000	108.0000	-4.762%	3	132	+3.833%
2026-01-23	110.8500	113.6500	110.8500	113.4000	+7.386%	7	131	-1.111%
2026-01-21	105.6000	105.6000	105.6000	105.6000	+5.600%	1	131	+6.193%
2026-01-20	95.5000	100.0000	95.5000	100.0000	+3.093%	6	132	+12.140%
2026-01-16	96.2500	97.0000	96.2500	97.0000	-3.960%	2	126	+15.608%
2026-01-14	101.5200	101.5200	101.0000	101.0000	+3.019%	2	126	+11.030%
2026-01-13	99.0000	99.9000	98.0400	98.0400	-4.816%	4	126	+14.382%
2026-01-12	101.7500	103.0000	101.7500	103.0000	-1.009%	2	124	+8.874%
2026-01-09	106.0000	106.1000	104.0500	104.0500	-3.907%	22	125	+7.775%
2026-01-08	109.4000	109.4000	108.2800	108.2800	+5.126%	3	124	+3.565%
2026-01-07	102.9000	103.0000	102.9000	103.0000	-7.207%	2	124	+8.874%
2026-01-06	111.0000	111.0000	111.0000	111.0000	+3.016%	1	122	+1.027%
2026-01-05	100.5500	107.7500	100.5500	107.7500	+5.122%	2	123	+4.074%
2026-01-02	102.5000	102.5000	102.5000	102.5000	+2.788%	1	123	+9.405%
2025-12-30	98.7000	99.7200	98.7000	99.7200	+3.875%	3	124	+12.455%
2025-12-29	98.1400	98.1400	96.0000	96.0000	-3.759%	3	124	+16.813%
2025-12-26	96.5700	99.7500	96.5700	99.7500	+4.232%	64	121	+12.421%
2025-12-24	94.7500	95.7000	94.7500	95.7000	+0.737%	4	63	+17.179%
2025-12-18	95.0000	95.0000	95.0000	95.0000	-4.040%	2	63	+18.042%
2025-12-17	99.0000	99.0000	99.0000	99.0000	+1.497%	5	61	+13.273%
2025-12-10	97.4000	97.5400	97.4000	97.5400	+3.932%	4	66	+14.968%
2025-12-08	93.8500	93.8500	93.8500	93.8500	-5.488%	1	62	+19.489%
2025-12-03	99.3000	99.3000	99.3000	99.3000	-0.201%	1	61	+12.931%
2025-11-26	99.8000	99.8000	99.5000	99.5000	+3.624%	2	61	+12.704%
2025-11-25	96.0200	96.0200	96.0200	96.0200	+6.689%	5	61	+16.788%
2025-11-21	90.0000	90.0000	90.0000	90.0000	+5.226%	1	56	+24.600%
2025-11-19	84.3000	85.5300	84.3000	85.5300	-4.222%	2	55	+31.112%
2025-11-18	87.2500	89.3000	87.2500	89.3000	-6.000%	3	53	+25.577%
2025-11-17	95.0000	95.0000	95.0000	95.0000	-2.062%	1	51	+18.042%
2025-11-14	97.0000	97.0000	97.0000	97.0000	-5.825%	1	50	+15.608%
2025-11-13	105.5000	105.5000	103.0000	103.0000	-4.025%	13	49	+8.874%
2025-11-12	107.0000	107.3200	107.0000	107.3200	+14.904%	3	37	+4.491%
2025-11-10	93.4000	93.4000	93.4000	93.4000	+2.188%	1	37	+20.064%
2025-11-07	90.7500	91.4000	90.0000	91.4000	-7.816%	4	36	+22.691%
2025-11-05	98.7100	99.3000	98.7100	99.1500	-2.984%	4	33	+13.101%
2025-11-04	104.0000	105.0000	102.2000	102.2000	-0.117%	3	31	+9.726%
2025-11-03	101.8500	102.3200	100.0000	102.3200	-5.904%	7	26	+9.597%
2025-10-31	110.3500	112.0000	108.7400	108.7400	-15.239%	3	26	+3.127%
2025-10-28	128.2900	128.2900	128.2900	128.2900	+2.305%	1	23	-12.589%
2025-10-27	125.4000	125.4000	125.4000	125.4000	+1.292%	1	23	-10.574%
2025-10-24	123.8000	123.8000	123.8000	123.8000	-3.807%	1	23	-9.418%
2025-10-21	128.7000	128.7000	128.7000	128.7000	+4.890%	1	22	-12.867%
2025-10-15	122.7000	122.7000	122.7000	122.7000	+6.668%	1	23	-8.606%
2025-10-10	126.5000	126.5000	115.0300	115.0300	-11.536%	21	24	-2.512%
2025-10-09	132.0000	132.0000	130.0300	130.0300	+1.864%	11	26	-13.758%
2025-10-08	127.2500	127.6500	127.2500	127.6500	+3.780%	2	29	-12.150%
2025-10-07	122.0200	123.0000	122.0200	123.0000	+7.377%	2	28	-8.829%
2025-10-02	114.5500	114.5500	114.5500	114.5500	+6.906%	11	26	-2.104%
2025-10-01	106.8000	107.1500	106.8000	107.1500	-1.652%	2	15	+4.657%
2025-09-29	108.9500	108.9500	108.9500	108.9500	+0.880%	2	15	+2.928%
2025-09-26	106.5000	108.0000	106.5000	108.0000	-2.720%	4	13	+3.833%
2025-09-25	111.0200	111.0200	111.0200	111.0200	-1.534%	2	9	+1.009%
2025-09-24	116.5000	116.5000	112.7500	112.7500	-1.828%	2	7	-0.541%
2025-09-23	114.8500	114.8500	114.8500	114.8500	+13.153%	2	5	-2.360%
2025-09-22	101.5000	101.5000	101.5000	101.5000	-0.879%	1	3	+10.483%
2025-09-18	102.4000	102.4000	102.4000	102.4000	-5.185%	1	2	+9.512%
2025-09-16	108.0000	108.0000	108.0000	108.0000	0.000%	1	1	+3.833%