Dark

UNH20280121C290
UNH Jan 21 2028 290.00 Call (UNH280121C00290000)
option OPRA

EOD

Sep 22, 2026

110.55-3.450%(-3.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	110.5500	110.5500	110.5500	110.5500	-3.450%	1	826	0.000%
2026-09-16	114.9500	114.9500	114.5000	114.5000	-3.943%	2	826	-3.450%
2026-09-14	119.2000	119.2000	119.2000	119.2000	+7.146%	2	826	-7.257%
2026-09-11	113.6500	113.6500	111.2500	111.2500	-8.849%	2	826	-0.629%
2026-09-10	121.5000	122.0500	121.5000	122.0500	-8.577%	4	826	-9.422%
2026-09-08	133.5000	133.5000	133.5000	133.5000	+2.692%	1	825	-17.191%
2026-09-03	134.0000	134.0000	130.0000	130.0000	-0.077%	3	825	-14.962%
2026-09-02	131.9500	131.9500	130.1000	130.1000	+1.975%	2	826	-15.027%
2026-09-01	127.4500	127.5800	127.4500	127.5800	+2.887%	2	826	-13.348%
2026-08-31	124.0000	124.0000	124.0000	124.0000	+2.905%	1	826	-10.847%
2026-08-20	123.3000	123.3000	120.5000	120.5000	-12.776%	3	826	-8.257%
2026-08-12	138.1500	138.1500	138.1500	138.1500	-3.012%	1	826	-19.978%
2026-08-10	142.4400	142.4400	142.4400	142.4400	+4.199%	1	826	-22.388%
2026-08-06	136.7000	136.7000	136.7000	136.7000	-3.166%	1	825	-19.129%
2026-08-04	150.3500	150.3500	141.1700	141.1700	-4.936%	2	826	-21.690%
2026-08-03	149.5600	149.5600	148.5000	148.5000	-2.193%	2	827	-25.556%
2026-07-27	152.6200	152.6200	151.8300	151.8300	-10.080%	2	826	-27.188%
2026-07-16	185.0000	185.9000	166.4500	168.8500	+4.280%	8	827	-34.528%
2026-07-13	161.9200	161.9200	161.9200	161.9200	+4.938%	1	829	-31.726%
2026-07-10	160.7500	160.7500	154.3000	154.3000	-4.458%	4	829	-28.354%
2026-07-08	162.6000	162.6000	161.5000	161.5000	+0.467%	3	829	-31.548%
2026-07-07	160.7500	160.7500	160.7500	160.7500	+6.176%	1	829	-31.229%
2026-07-06	151.0000	151.4000	151.0000	151.4000	-3.873%	2	829	-26.982%
2026-07-02	157.5000	157.5000	157.5000	157.5000	+0.942%	1	830	-29.810%
2026-07-01	153.0500	156.0300	153.0500	156.0300	+2.732%	10	830	-29.148%
2026-06-30	151.8800	151.8800	151.8800	151.8800	-4.508%	1	830	-27.212%
2026-06-26	159.0500	159.0500	159.0500	159.0500	+9.690%	1	830	-30.494%
2026-06-17	144.5000	145.0000	144.5000	145.0000	+1.045%	2	833	-23.759%
2026-06-15	138.3600	143.5000	138.3600	143.5000	+0.772%	2	833	-22.962%
2026-06-12	142.4000	142.4000	142.4000	142.4000	-2.512%	1	833	-22.367%
2026-06-09	146.0700	146.0700	146.0700	146.0700	+3.765%	1	833	-24.317%
2026-06-08	141.5000	142.0000	140.7700	140.7700	+2.007%	3	833	-21.468%
2026-06-05	138.0000	138.0000	138.0000	138.0000	+3.348%	1	832	-19.891%
2026-06-04	136.1000	136.1000	133.5300	133.5300	+13.701%	9	832	-17.210%
2026-06-02	118.5000	118.5000	117.4400	117.4400	-3.365%	3	835	-5.867%
2026-05-27	122.0000	122.0000	121.5300	121.5300	+3.166%	3	833	-9.035%
2026-05-26	119.1500	119.1500	117.8000	117.8000	-7.969%	3	834	-6.154%
2026-05-20	128.0000	128.0000	128.0000	128.0000	-2.178%	2	834	-13.633%
2026-05-19	130.8500	130.8500	130.8500	130.8500	+1.199%	1	840	-15.514%
2026-05-18	125.0000	129.3000	123.9500	129.3000	-4.116%	42	840	-14.501%
2026-05-14	134.8500	134.8500	134.8500	134.8500	-3.437%	1	840	-18.020%
2026-05-13	139.6500	139.6500	139.6500	139.6500	+3.829%	2	840	-20.838%
2026-05-12	126.1500	134.5000	126.1500	134.5000	+10.700%	5	840	-17.807%
2026-05-11	119.0000	121.5000	118.5000	121.5000	+4.696%	6	840	-9.012%
2026-05-08	112.0000	116.0500	112.0000	116.0500	+7.454%	16	842	-4.739%
2026-05-07	105.8500	108.0000	105.8500	108.0000	-0.249%	3	843	+2.361%
2026-05-06	108.0500	108.2700	108.0500	108.2700	+3.046%	3	841	+2.106%
2026-05-05	108.2600	108.2600	105.0700	105.0700	-5.257%	2	841	+5.216%
2026-05-04	110.0000	110.9300	110.0000	110.9000	+0.983%	3	841	-0.316%
2026-04-29	109.5000	109.8200	109.5000	109.8200	+0.311%	2	843	+0.665%
2026-04-28	101.0000	110.0200	101.0000	109.4800	+9.975%	11	844	+0.977%
2026-04-27	98.5500	99.5500	96.6000	99.5500	+1.654%	9	845	+11.050%
2026-04-22	100.0000	101.0000	97.9300	97.9300	+3.084%	6	844	+12.887%
2026-04-21	97.9000	100.0000	93.4000	95.0000	+21.328%	28	850	+16.368%
2026-04-20	79.0000	79.0000	77.2000	78.3000	-1.011%	9	850	+41.188%
2026-04-17	77.0000	79.1000	77.0000	79.1000	+6.018%	12	851	+39.760%
2026-04-16	70.7700	75.2800	70.7600	74.6100	+5.530%	6	857	+48.170%
2026-04-15	71.1000	71.1000	70.7000	70.7000	-3.151%	23	861	+56.365%
2026-04-14	75.0000	75.0000	72.3600	73.0000	+4.585%	5	861	+51.438%
2026-04-13	66.4000	70.8300	66.4000	69.8000	+5.758%	6	869	+58.381%
2026-04-10	68.0000	68.0800	66.0000	66.0000	-0.452%	16	869	+67.500%
2026-04-09	66.2200	66.3000	66.1700	66.3000	-1.119%	4	869	+66.742%
2026-04-08	68.0000	68.3600	65.7500	67.0500	-1.556%	18	873	+64.877%
2026-04-07	68.4000	72.6000	64.0500	68.1100	+27.786%	1,012	875	+62.311%
2026-04-02	53.3000	53.3000	53.3000	53.3000	+5.170%	1	1,592	+107.411%
2026-04-01	50.6800	50.6800	50.6800	50.6800	+8.175%	1	1,592	+118.133%
2026-03-31	48.0000	48.0000	46.8500	46.8500	+6.963%	2	1,591	+135.966%
2026-03-30	42.4500	44.4500	41.9000	43.8000	+1.860%	6	1,589	+152.397%
2026-03-27	47.5000	47.5000	43.0000	43.0000	-11.230%	5	1,590	+157.093%
2026-03-26	50.0000	50.0000	48.4400	48.4400	-0.411%	7	1,588	+128.220%
2026-03-25	48.6400	48.6400	48.6400	48.6400	-0.532%	1	1,591	+127.282%
2026-03-24	47.6000	48.9000	47.6000	48.9000	-0.791%	3	1,591	+126.074%
2026-03-23	51.0000	51.0000	49.2900	49.2900	-4.937%	2	1,588	+124.285%
2026-03-20	52.8500	54.7000	51.8500	51.8500	-6.828%	9	1,587	+113.211%
2026-03-19	55.6500	55.6500	55.6500	55.6500	-5.678%	1	1,589	+98.652%
2026-03-17	59.0000	59.0000	59.0000	59.0000	+2.609%	1	1,590	+87.373%
2026-03-11	56.3500	57.5000	55.2000	57.5000	+1.054%	3	1,590	+92.261%
2026-03-10	56.5200	56.9000	56.5200	56.9000	+1.282%	4	1,588	+94.288%
2026-03-09	56.0000	56.1800	55.0000	56.1800	-0.036%	4	1,589	+96.778%
2026-03-06	56.2000	56.2000	56.2000	56.2000	-2.936%	1	1,605	+96.708%
2026-03-05	59.0000	59.4700	57.9000	57.9000	-4.298%	4	1,605	+90.933%
2026-03-04	60.1000	60.5000	60.1000	60.5000	+3.436%	3	1,607	+82.727%
2026-03-03	58.4000	59.2500	58.4000	58.4900	-6.565%	4	1,606	+89.007%
2026-03-02	63.0000	63.0000	61.3300	62.6000	+1.294%	5	1,603	+76.597%
2026-02-27	60.0000	61.8000	60.0000	61.8000	+7.385%	11	1,603	+78.883%
2026-02-26	57.0000	62.2100	57.0000	57.5500	+4.503%	10	1,606	+92.094%
2026-02-25	53.7000	55.3200	53.7000	55.0700	+9.050%	4	1,605	+100.745%
2026-02-24	50.8500	51.0000	50.5000	50.5000	-8.182%	4	1,605	+118.911%
2026-02-23	60.0000	60.0000	54.5000	55.0000	-9.836%	7	1,603	+101.000%
2026-02-20	58.7500	61.0000	57.9500	61.0000	+3.830%	4	1,599	+81.230%
2026-02-19	59.7000	59.7000	58.7500	58.7500	-2.002%	5	1,597	+88.170%
2026-02-18	59.2800	59.9500	59.2800	59.9500	-0.778%	5	1,592	+84.404%
2026-02-17	62.3000	62.3000	59.2000	60.4200	-3.095%	6	1,588	+82.969%
2026-02-13	60.7200	62.3500	60.0000	62.3500	+7.593%	17	1,600	+77.306%
2026-02-12	57.4700	59.0000	55.0000	57.9500	+5.364%	30	1,600	+90.768%
2026-02-11	50.5000	55.0300	48.9000	55.0000	+5.993%	27	1,587	+101.000%
2026-02-10	53.8000	53.8000	51.8900	51.8900	-4.789%	7	1,593	+113.047%
2026-02-09	52.3000	54.5000	52.3000	54.5000	+4.788%	5	1,592	+102.844%
2026-02-06	50.0000	52.0100	50.0000	52.0100	+8.129%	3	1,587	+112.555%
2026-02-05	52.0000	52.7500	48.1000	48.1000	-10.595%	422	1,589	+129.834%
2026-02-04	55.7000	55.7000	52.8500	53.8000	-6.451%	8	1,266	+105.483%
2026-02-03	57.6000	59.3500	55.1000	57.5100	-4.737%	33	1,268	+92.227%
2026-02-02	57.0000	61.2700	57.0000	60.3700	+0.316%	31	1,262	+83.121%
2026-01-30	62.5000	62.5000	58.0000	60.1800	-4.794%	59	1,274	+83.699%
2026-01-29	63.7100	65.0000	61.4900	63.2100	-1.234%	43	1,274	+74.893%
2026-01-28	59.2500	65.1500	59.0600	64.0000	+9.308%	1,496	1,282	+72.734%
2026-01-27	66.9800	66.9800	57.0000	58.5500	-45.520%	2,282	2,035	+88.813%
2026-01-22	106.1000	107.4700	106.0000	107.4700	+5.414%	5	51	+2.866%
2026-01-21	100.6500	101.9500	100.4000	101.9500	+7.429%	3	51	+8.436%
2026-01-20	94.0000	94.9000	94.0000	94.9000	+4.631%	3	51	+16.491%
2026-01-16	91.0000	91.0000	90.7000	90.7000	-4.224%	2	50	+21.885%
2026-01-15	90.2500	94.7500	90.2500	94.7000	-1.529%	6	50	+16.737%
2026-01-14	96.1700	96.1700	96.1700	96.1700	+1.232%	1	48	+14.953%
2026-01-13	95.0000	95.0000	95.0000	95.0000	-0.783%	1	49	+16.368%
2026-01-12	95.7500	95.7500	95.7500	95.7500	-7.309%	1	49	+15.457%
2026-01-09	103.3000	103.3000	103.3000	103.3000	+6.704%	1	48	+7.018%
2026-01-07	96.8100	96.8100	96.8100	96.8100	-2.261%	1	47	+14.193%
2026-01-02	99.0500	99.0500	99.0500	99.0500	+8.667%	1	47	+11.610%
2025-12-29	92.8000	92.9000	91.1500	91.1500	-1.031%	6	47	+21.284%
2025-12-26	92.8000	92.8000	92.1000	92.1000	+1.488%	5	46	+20.033%
2025-12-24	91.4500	91.4500	90.7400	90.7500	+2.542%	40	37	+21.818%
2025-12-22	91.0000	91.0000	88.5000	88.5000	-2.533%	2	37	+24.915%
2025-12-19	90.8000	90.8000	90.8000	90.8000	-0.220%	1	35	+21.751%
2025-12-18	91.0000	91.0000	91.0000	91.0000	-5.208%	1	34	+21.484%
2025-12-17	96.2500	96.2500	96.0000	96.0000	-0.570%	2	33	+15.156%
2025-12-11	96.5500	96.5500	96.5500	96.5500	+5.519%	1	32	+14.500%
2025-12-10	91.5000	91.5000	91.5000	91.5000	+2.809%	1	32	+20.820%
2025-12-09	89.0000	89.0000	89.0000	89.0000	-4.301%	1	33	+24.213%
2025-12-05	93.0000	93.0000	93.0000	93.0000	-0.958%	1	32	+18.871%
2025-12-04	93.9000	93.9000	93.9000	93.9000	-4.718%	1	33	+17.732%
2025-12-03	97.6000	98.5500	97.6000	98.5500	+12.116%	2	32	+12.177%
2025-12-02	90.0000	90.0000	87.9000	87.9000	-3.449%	2	32	+25.768%
2025-12-01	91.0400	91.0400	91.0400	91.0400	-2.777%	1	30	+21.430%
2025-11-28	93.6400	93.6400	93.6400	93.6400	+3.584%	1	31	+18.059%
2025-11-25	89.9000	90.4000	89.9000	90.4000	+7.619%	2	30	+22.290%
2025-11-20	84.0000	84.0000	84.0000	84.0000	-6.667%	2	30	+31.607%
2025-11-14	93.4800	93.4800	90.0000	90.0000	-10.891%	3	28	+22.833%
2025-11-12	103.0000	103.0000	101.0000	101.0000	+14.903%	2	27	+9.455%
2025-11-10	87.9000	87.9000	87.9000	87.9000	+1.384%	1	29	+25.768%
2025-11-07	86.7000	86.7000	86.7000	86.7000	-5.090%	1	28	+27.509%
2025-11-06	91.3500	91.3500	91.3500	91.3500	-3.128%	1	27	+21.018%
2025-11-05	94.3000	94.3000	94.3000	94.3000	-2.563%	1	26	+17.232%
2025-11-03	97.0000	97.0300	96.5100	96.7800	-4.838%	17	21	+14.228%
2025-10-31	101.7000	101.7000	101.7000	101.7000	-3.693%	1	21	+8.702%
2025-10-30	106.0000	106.0000	105.6000	105.6000	-6.133%	2	20	+4.688%
2025-10-29	114.2500	114.2500	112.5000	112.5000	-12.451%	2	18	-1.733%
2025-10-28	127.3500	128.5000	117.8300	128.5000	+8.274%	8	18	-13.969%
2025-10-27	118.6800	118.6800	118.6800	118.6800	+6.201%	1	17	-6.850%
2025-10-23	111.7500	111.7500	111.7500	111.7500	-0.179%	1	17	-1.074%
2025-10-16	117.0000	117.0000	111.9500	111.9500	-4.316%	3	17	-1.251%
2025-10-15	113.0000	117.0000	113.0000	117.0000	+2.497%	2	15	-5.513%
2025-10-13	111.9500	114.1500	111.9200	114.1500	+2.940%	10	16	-3.154%
2025-10-10	116.7500	116.7500	110.8900	110.8900	-11.992%	9	14	-0.307%
2025-10-09	123.0500	126.0000	123.0500	126.0000	+1.531%	3	6	-12.262%
2025-10-08	124.1000	124.1000	124.1000	124.1000	+8.016%	1	6	-10.919%
2025-10-06	114.8900	114.8900	114.8900	114.8900	-0.957%	1	5	-3.778%
2025-10-03	116.0000	116.0000	116.0000	116.0000	+9.486%	1	4	-4.698%
2025-09-25	105.9500	105.9500	105.9500	105.9500	-2.314%	1	3	+4.342%
2025-09-24	108.4600	108.4600	108.4600	108.4600	+2.660%	1	4	+1.927%
2025-09-23	103.8000	105.6500	103.8000	105.6500	+5.292%	2	3	+4.638%
2025-09-22	99.4000	101.8000	99.4000	100.3400	+2.179%	3	3	+10.175%
2025-09-19	96.5500	99.3500	96.5500	98.2000	+1.237%	3	4	+12.576%
2025-09-18	102.1000	102.1000	97.0000	97.0000	-1.373%	2	3	+13.969%
2025-09-17	100.0000	100.0000	98.3500	98.3500	-1.650%	2	3	+12.405%
2025-09-16	100.0000	100.0000	100.0000	100.0000	0.000%	1	1	+10.550%