Dark

UNH20280121C300
UNH Jan 21 2028 300.00 Call (UNH280121C00300000)
option OPRA

EOD

Aug 5, 2026

135.30+0.617%(+0.83)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	135.3000	135.3000	135.3000	135.3000	+0.617%	3	1,051	0.000%
2026-08-04	134.3000	134.4700	134.3000	134.4700	-5.229%	2	1,051	+0.617%
2026-08-03	141.8900	141.8900	141.8900	141.8900	-0.602%	1	1,053	-4.644%
2026-07-31	142.7500	142.7500	142.7500	142.7500	-4.833%	1	1,054	-5.219%
2026-07-30	150.0000	150.0000	150.0000	150.0000	+8.932%	35	1,053	-9.800%
2026-07-27	137.7000	137.7000	137.7000	137.7000	-10.584%	1	1,051	-1.743%
2026-07-23	154.0000	154.0000	154.0000	154.0000	-2.686%	1	1,051	-12.143%
2026-07-22	158.0000	158.2500	158.0000	158.2500	+0.082%	2	1,052	-14.502%
2026-07-21	157.2000	158.1200	157.2000	158.1200	+7.127%	3	1,054	-14.432%
2026-07-20	147.6000	147.6000	147.6000	147.6000	-2.090%	1	1,057	-8.333%
2026-07-17	150.7500	150.7500	150.7500	150.7500	-3.427%	1	1,058	-10.249%
2026-07-16	177.1300	177.3900	156.1000	156.1000	+6.422%	10	1,057	-13.325%
2026-07-15	143.5800	146.6800	143.5800	146.6800	-5.974%	4	1,066	-7.758%
2026-07-14	156.0000	156.0000	156.0000	156.0000	+1.141%	2	1,067	-13.269%
2026-07-13	154.2500	154.5100	154.0000	154.2400	+2.758%	5	1,067	-12.280%
2026-07-10	152.5600	152.5600	150.1000	150.1000	-3.708%	2	1,068	-9.860%
2026-07-09	156.7900	156.7900	155.8800	155.8800	+2.183%	5	1,068	-13.202%
2026-07-07	153.4800	153.4800	152.5500	152.5500	+4.486%	2	1,063	-11.308%
2026-07-06	146.0000	146.0000	146.0000	146.0000	-2.602%	1	1,063	-7.329%
2026-07-02	149.9000	149.9000	149.9000	149.9000	-0.067%	4	1,063	-9.740%
2026-07-01	148.3200	150.0000	148.3200	150.0000	+3.548%	2	1,063	-9.800%
2026-06-30	143.6700	144.8600	143.6700	144.8600	-2.135%	6	1,064	-6.599%
2026-06-29	148.0200	148.0200	148.0200	148.0200	-1.811%	2	1,059	-8.593%
2026-06-26	151.4000	152.5800	150.7500	150.7500	+5.789%	9	1,061	-10.249%
2026-06-25	143.1700	145.0000	142.5000	142.5000	+3.261%	6	1,062	-5.053%
2026-06-17	138.0000	138.0000	138.0000	138.0000	+0.364%	1	1,063	-1.957%
2026-06-16	137.3800	137.5000	137.3800	137.5000	-1.786%	3	1,063	-1.600%
2026-06-15	140.0000	140.0000	140.0000	140.0000	+3.704%	1	1,063	-3.357%
2026-06-12	135.0500	135.0500	135.0000	135.0000	-0.222%	3	1,063	+0.222%
2026-06-11	136.0000	136.0000	135.3000	135.3000	-2.802%	2	1,063	0.000%
2026-06-10	139.2000	139.2000	139.2000	139.2000	-1.437%	1	1,063	-2.802%
2026-06-09	141.1600	141.2300	136.7400	141.2300	+3.846%	8	1,062	-4.199%
2026-06-08	130.6100	136.1500	130.6100	136.0000	+2.820%	14	1,061	-0.515%
2026-06-05	130.1500	132.2700	130.0000	132.2700	+3.263%	7	1,065	+2.291%
2026-06-04	128.8200	128.8200	127.6700	128.0900	+12.360%	6	1,068	+5.629%
2026-06-03	114.4900	117.3700	114.0000	114.0000	+2.749%	14	1,070	+18.684%
2026-06-02	110.0400	110.9500	110.0400	110.9500	-0.937%	5	1,075	+21.947%
2026-06-01	112.0000	112.0000	112.0000	112.0000	-2.183%	1	1,080	+20.804%
2026-05-29	111.7000	114.5000	111.0500	114.5000	-1.293%	17	1,081	+18.166%
2026-05-28	119.2200	119.2200	116.0000	116.0000	+0.834%	6	1,096	+16.638%
2026-05-27	113.2500	115.0400	113.2500	115.0400	+2.403%	2	1,099	+17.611%
2026-05-26	110.4500	112.3400	110.4500	112.3400	-6.337%	7	1,099	+20.438%
2026-05-22	117.6400	121.0000	117.6400	119.9400	+2.452%	19	1,106	+12.806%
2026-05-21	117.0700	117.0700	117.0700	117.0700	+1.254%	1	1,106	+15.572%
2026-05-20	122.1500	122.1500	115.6200	115.6200	-6.137%	2	1,106	+17.021%
2026-05-19	122.5000	125.7300	122.5000	123.1800	+1.466%	15	1,108	+9.839%
2026-05-18	120.0800	121.5500	118.3800	121.4000	-2.176%	22	1,108	+11.450%
2026-05-15	123.2000	124.1000	122.2000	124.1000	-1.835%	10	1,108	+9.025%
2026-05-14	128.0000	129.0500	126.4200	126.4200	-4.227%	14	1,137	+7.024%
2026-05-13	131.0000	132.7000	129.8500	132.0000	+3.141%	8	1,142	+2.500%
2026-05-12	114.1000	127.9800	114.1000	127.9800	+10.328%	4	1,142	+5.720%
2026-05-11	109.8700	116.0000	109.8500	116.0000	+5.455%	57	1,142	+16.638%
2026-05-08	107.2000	110.0000	105.9000	110.0000	+7.843%	26	1,158	+23.000%
2026-05-06	102.0000	103.1500	102.0000	102.0000	+2.513%	14	1,160	+32.647%
2026-05-05	104.1500	104.7800	98.0000	99.5000	-4.675%	14	1,159	+35.980%
2026-05-04	103.5000	104.3800	103.5000	104.3800	+0.627%	2	1,163	+29.623%
2026-05-01	102.7100	104.0000	102.7100	103.7300	-1.210%	7	1,159	+30.435%
2026-04-30	102.0500	106.0000	99.5000	105.0000	+1.942%	12	1,159	+28.857%
2026-04-29	104.3000	104.3000	103.0000	103.0000	+0.832%	3	1,156	+31.359%
2026-04-28	97.0000	104.3600	97.0000	102.1500	+13.981%	28	1,157	+32.452%
2026-04-27	94.4500	94.4500	89.6200	89.6200	-3.800%	9	1,173	+50.971%
2026-04-24	92.9000	93.1600	91.9800	93.1600	+0.172%	17	1,172	+45.234%
2026-04-23	93.0000	93.9000	91.9600	93.0000	+1.087%	50	1,164	+45.484%
2026-04-22	90.5000	96.0000	90.5000	92.0000	+3.441%	29	1,159	+47.065%
2026-04-21	90.0000	95.0000	85.4000	88.9400	+22.659%	398	1,386	+52.125%
2026-04-20	72.3600	73.5000	71.8900	72.5100	-1.213%	16	1,386	+86.595%
2026-04-17	70.2500	74.0500	70.2500	73.4000	+6.779%	63	1,393	+84.332%
2026-04-16	66.7600	70.0000	66.1000	68.7400	+1.837%	31	1,439	+96.829%
2026-04-15	66.0000	67.5000	66.0000	67.5000	0.000%	11	1,440	+100.444%
2026-04-14	69.2600	69.8700	67.3800	67.5000	+3.846%	33	1,432	+100.444%
2026-04-13	62.3800	65.3800	62.2300	65.0000	+6.470%	11	1,467	+108.154%
2026-04-10	63.2500	63.2500	60.8400	61.0500	-1.262%	15	1,467	+121.622%
2026-04-09	61.4500	62.0000	61.1000	61.8300	+0.211%	6	1,467	+118.826%
2026-04-08	66.3500	66.5000	61.5000	61.7000	-5.121%	106	1,468	+119.287%
2026-04-07	66.6900	66.8000	60.8500	65.0300	+26.591%	129	1,400	+108.058%
2026-04-06	50.6000	51.3700	50.6000	51.3700	+8.261%	8	1,485	+163.383%
2026-04-02	47.5500	48.9100	47.4500	47.4500	+0.105%	10	1,493	+185.142%
2026-04-01	47.3500	47.4000	45.6500	47.4000	+3.947%	20	1,493	+185.443%
2026-03-31	42.3300	45.8200	42.3300	45.6000	+10.545%	18	1,495	+196.711%
2026-03-30	39.4000	41.8500	39.0000	41.2500	+3.643%	29	1,502	+228.000%
2026-03-27	44.0000	44.0000	39.0000	39.8000	-10.962%	82	1,507	+239.950%
2026-03-26	45.4000	47.7000	44.7000	44.7000	-1.325%	26	1,481	+202.685%
2026-03-25	45.3700	45.4500	44.0000	45.3000	-0.440%	18	1,485	+198.675%
2026-03-24	43.7400	46.3000	43.7400	45.5000	+2.247%	8	1,475	+197.363%
2026-03-23	47.2500	48.8900	44.5000	44.5000	-7.253%	35	1,474	+204.045%
2026-03-20	49.9500	50.4900	47.9800	47.9800	-5.365%	11	1,493	+181.992%
2026-03-19	51.5500	51.9100	50.3300	50.7000	-4.086%	15	1,486	+166.864%
2026-03-18	54.3500	54.3500	52.8600	52.8600	-2.598%	6	1,473	+155.959%
2026-03-17	55.5000	55.5000	53.1200	54.2700	-0.239%	6	1,473	+149.309%
2026-03-16	53.6900	54.4100	53.3300	54.4000	+4.215%	17	1,474	+148.713%
2026-03-13	51.5000	52.2000	51.1500	52.2000	+4.400%	11	1,490	+159.195%
2026-03-12	52.5000	52.8000	50.0000	50.0000	-5.891%	42	1,495	+170.600%
2026-03-11	52.8000	53.9500	51.1500	53.1300	+2.173%	33	1,460	+154.658%
2026-03-10	54.9000	54.9000	49.7800	52.0000	-2.804%	95	1,452	+160.192%
2026-03-09	52.6000	53.5800	52.1300	53.5000	+2.885%	12	1,397	+152.897%
2026-03-06	51.8500	52.0000	51.8500	52.0000	-6.306%	2	1,419	+160.192%
2026-03-05	55.8400	56.0000	54.1000	55.5000	-2.632%	5	1,417	+143.784%
2026-03-04	56.1000	58.2000	56.1000	57.0000	+2.518%	10	1,418	+137.368%
2026-03-03	57.7500	57.7500	53.4500	55.6000	-4.713%	14	1,415	+143.345%
2026-03-02	58.1500	59.1000	57.0000	58.3500	+0.172%	25	1,427	+131.877%
2026-02-27	54.2500	58.2500	53.0000	58.2500	+7.671%	19	1,409	+132.275%
2026-02-26	51.7000	58.2000	51.7000	54.1000	+3.839%	167	1,410	+150.092%
2026-02-25	50.7000	52.1200	50.7000	52.1000	+11.325%	46	1,483	+159.693%
2026-02-24	49.3500	49.3500	46.2500	46.8000	-8.772%	113	1,483	+189.103%
2026-02-23	55.5000	55.5500	51.2100	51.3000	-6.727%	142	1,373	+163.743%
2026-02-20	55.5000	55.5000	53.6000	55.0000	0.000%	95	1,457	+146.000%
2026-02-19	55.4200	55.4200	55.0000	55.0000	-0.865%	4	1,426	+146.000%
2026-02-18	55.5100	55.5100	55.4800	55.4800	-4.837%	3	1,426	+143.872%
2026-02-17	59.0000	59.0000	57.0000	58.3000	+0.517%	10	1,428	+132.075%
2026-02-13	56.5000	58.0000	55.7200	58.0000	+6.052%	11	1,437	+133.276%
2026-02-12	51.0200	54.6900	51.0200	54.6900	+6.194%	16	1,437	+147.394%
2026-02-11	47.0500	51.5000	47.0500	51.5000	+3.000%	11	1,442	+162.718%
2026-02-10	49.4400	50.0000	49.0000	50.0000	+1.010%	4	1,434	+170.600%
2026-02-09	49.1700	51.4000	47.0000	49.5000	+2.569%	20	1,430	+173.333%
2026-02-06	46.9500	49.5900	46.9500	48.2600	+4.913%	15	1,424	+180.356%
2026-02-05	49.1000	49.1000	44.8100	46.0000	-8.000%	31	1,419	+194.130%
2026-02-04	51.0000	52.6000	48.8000	50.0000	-8.173%	160	1,399	+170.600%
2026-02-03	54.6500	55.2000	51.0000	54.4500	-1.323%	44	1,284	+148.485%
2026-02-02	55.0000	56.9200	53.1500	55.1800	-2.852%	171	1,289	+145.198%
2026-01-30	59.2500	59.2500	54.0000	56.8000	-4.216%	60	1,164	+138.204%
2026-01-29	59.0000	61.0000	57.6000	59.3000	-2.274%	121	1,146	+128.162%
2026-01-28	55.6000	61.4900	55.6000	60.6800	+11.136%	329	1,078	+122.973%
2026-01-27	62.2500	62.2500	52.8000	54.6000	-43.856%	870	1,166	+147.802%
2026-01-26	97.2500	97.2500	96.5000	97.2500	-3.713%	4	738	+39.126%
2026-01-23	102.0500	102.0500	101.0000	101.0000	+0.448%	6	735	+33.960%
2026-01-22	99.5000	100.7500	99.5000	100.5500	+4.100%	14	734	+34.560%
2026-01-21	93.1400	96.5900	93.1400	96.5900	+8.030%	2	739	+40.077%
2026-01-20	86.6000	90.0000	86.6000	89.4100	+4.696%	7	737	+51.325%
2026-01-16	85.0000	85.4000	85.0000	85.4000	-6.308%	3	736	+58.431%
2026-01-15	86.9000	91.1500	84.1300	91.1500	+1.278%	13	736	+48.437%
2026-01-14	92.2000	92.2000	90.0000	90.0000	+3.448%	13	725	+50.333%
2026-01-13	89.0000	90.0000	87.0000	87.0000	-5.742%	33	721	+55.517%
2026-01-12	91.0000	92.3000	91.0000	92.3000	-2.842%	8	689	+46.587%
2026-01-09	95.2200	95.2200	94.8800	95.0000	-2.062%	5	682	+42.421%
2026-01-08	97.7500	97.7500	97.0000	97.0000	+3.412%	3	677	+39.485%
2026-01-07	97.0000	97.0000	90.7500	93.8000	-6.462%	12	674	+44.243%
2026-01-06	101.0000	101.0000	97.9500	100.2800	+4.079%	17	666	+34.922%
2026-01-05	91.2300	98.0000	90.7000	96.3500	+3.714%	8	667	+40.426%
2026-01-02	85.8000	93.0000	85.8000	92.9000	+5.568%	6	667	+45.640%
2025-12-31	87.4000	88.5500	86.4700	88.0000	-1.124%	9	663	+53.750%
2025-12-30	86.6500	90.5000	86.6500	89.0000	+2.594%	11	663	+52.022%
2025-12-29	87.5000	87.5000	86.0000	86.7500	-1.955%	6	671	+55.965%
2025-12-26	85.6500	88.4800	85.6500	88.4800	+6.091%	148	670	+52.916%
2025-12-23	83.6800	83.6800	83.4000	83.4000	-1.477%	3	591	+62.230%
2025-12-22	82.2400	86.5000	82.2400	84.6500	-6.080%	9	590	+59.835%
2025-12-19	90.5000	90.5000	90.1300	90.1300	+4.596%	2	585	+50.116%
2025-12-18	84.9800	86.5300	84.9800	86.1700	-4.837%	8	585	+57.015%
2025-12-16	93.9800	93.9800	89.4700	90.5500	-7.460%	7	581	+49.420%
2025-12-15	97.8500	97.8500	97.8500	97.8500	+1.662%	1	577	+38.273%
2025-12-12	97.7700	98.0000	96.2500	96.2500	+3.830%	21	576	+40.571%
2025-12-11	90.0000	94.0000	90.0000	92.7000	+7.093%	8	565	+45.955%
2025-12-10	84.9500	86.5600	84.6500	86.5600	+1.835%	5	560	+56.308%
2025-12-09	85.0000	85.2700	85.0000	85.0000	-1.025%	5	559	+59.176%
2025-12-08	85.9000	86.0000	85.8800	85.8800	-2.409%	14	557	+57.545%
2025-12-05	88.0000	88.8900	87.7000	88.0000	+0.571%	88	543	+53.750%
2025-12-04	91.1500	91.5600	87.5000	87.5000	-9.579%	14	532	+54.629%
2025-12-03	91.0000	96.7700	91.0000	96.7700	+16.590%	10	531	+39.816%
2025-12-02	84.9500	84.9500	83.0000	83.0000	-4.102%	20	532	+63.012%
2025-12-01	85.6500	86.5500	85.6500	86.5500	-2.753%	5	526	+56.326%
2025-11-28	88.9900	89.0000	87.2500	89.0000	0.000%	4	525	+52.022%
2025-11-26	91.0000	91.0000	89.0000	89.0000	+4.583%	18	526	+52.022%
2025-11-25	86.7000	86.7000	85.1000	85.1000	+3.327%	2	526	+58.989%
2025-11-24	82.0000	82.3600	80.5000	82.3600	+1.679%	3	526	+64.279%
2025-11-21	80.8000	83.5000	80.4500	81.0000	+2.975%	108	525	+67.037%
2025-11-20	79.3000	80.0000	76.6500	78.6600	+3.500%	8	436	+72.006%
2025-11-19	77.8000	78.0000	75.4000	76.0000	-6.173%	34	435	+78.026%
2025-11-18	80.0000	81.0000	77.8000	81.0000	-4.459%	34	418	+67.037%
2025-11-14	89.8500	89.8500	84.7800	84.7800	-10.758%	17	386	+59.590%
2025-11-13	92.0000	95.0000	92.0000	95.0000	-3.592%	3	389	+42.421%
2025-11-12	97.9500	99.0000	97.9500	98.5400	+10.719%	79	389	+37.305%
2025-11-11	86.1400	89.0000	86.1400	89.0000	+7.358%	12	312	+52.022%
2025-11-10	86.0000	86.0000	82.5000	82.9000	-2.241%	9	302	+63.209%
2025-11-07	83.5700	84.8000	81.4000	84.8000	-1.395%	67	297	+59.552%
2025-11-06	87.0000	88.0000	86.0000	86.0000	-4.444%	15	273	+57.326%
2025-11-05	89.0000	90.0000	87.0000	90.0000	-1.639%	88	258	+50.333%
2025-11-04	90.0000	94.0000	90.0000	91.5000	-1.167%	22	240	+47.869%
2025-11-03	94.0000	94.0000	88.9000	92.5800	-6.485%	48	188	+46.144%
2025-10-31	100.1000	100.1000	93.3200	99.0000	-1.000%	15	188	+36.667%
2025-10-30	101.9100	103.0000	100.0000	100.0000	-7.919%	75	175	+35.300%
2025-10-29	111.3000	111.5000	107.3200	108.6000	-5.565%	7	104	+24.586%
2025-10-28	113.0000	118.9500	109.0200	115.0000	+0.877%	31	101	+17.652%
2025-10-27	112.5000	114.0000	112.5000	114.0000	-0.437%	2	82	+18.684%
2025-10-24	114.5000	114.5000	114.5000	114.5000	+3.153%	8	82	+18.166%
2025-10-23	108.0600	111.3500	108.0600	111.0000	+0.909%	3	74	+21.892%
2025-10-22	111.0000	111.0000	110.0000	110.0000	-5.539%	4	71	+23.000%
2025-10-21	116.4000	117.6200	116.4000	116.4500	+2.149%	3	71	+16.187%
2025-10-20	114.0000	114.0000	114.0000	114.0000	+3.636%	1	72	+18.684%
2025-10-16	110.0000	110.0000	110.0000	110.0000	-0.847%	1	71	+23.000%
2025-10-15	110.9400	110.9400	110.9400	110.9400	+2.722%	1	72	+21.958%
2025-10-13	109.0000	109.0000	107.1500	108.0000	+4.137%	15	71	+25.278%
2025-10-10	114.0000	114.0000	103.7100	103.7100	-10.518%	11	68	+30.460%
2025-10-09	118.8300	118.8300	115.5000	115.9000	-0.728%	4	67	+16.739%
2025-10-08	115.0000	120.4000	112.8500	116.7500	+4.568%	15	65	+15.889%
2025-10-07	110.0000	111.6500	108.2200	111.6500	+3.380%	12	66	+21.182%
2025-10-06	109.7000	110.2000	108.0000	108.0000	-1.550%	21	62	+25.278%
2025-10-03	109.0000	112.0000	109.0000	109.7000	+5.939%	17	52	+23.336%
2025-10-02	99.6500	103.7500	99.6000	103.5500	+7.865%	8	52	+30.662%
2025-10-01	100.0000	100.0000	96.0000	96.0000	-1.538%	9	52	+40.938%
2025-09-30	100.5000	100.5000	97.5000	97.5000	+0.206%	5	54	+38.769%
2025-09-29	96.6500	97.7000	96.6500	97.3000	-0.785%	5	49	+39.054%
2025-09-26	99.7000	99.7000	96.2500	98.0700	-2.660%	6	44	+37.963%
2025-09-25	100.0000	100.7900	100.0000	100.7500	-3.589%	4	44	+34.293%
2025-09-24	102.9000	104.5000	102.9000	104.5000	+2.956%	4	40	+29.474%
2025-09-23	99.0000	103.9700	99.0000	101.5000	+5.564%	32	40	+33.300%
2025-09-22	93.0800	96.1500	91.0500	96.1500	+4.036%	11	52	+40.718%
2025-09-19	91.2800	94.6300	91.2800	92.4200	+1.094%	18	53	+46.397%
2025-09-18	95.6500	98.4000	91.4200	91.4200	-1.508%	18	41	+47.998%
2025-09-17	92.8200	92.8200	92.8200	92.8200	-2.295%	4	25	+45.766%
2025-09-16	102.4500	102.4500	94.4500	95.0000	-5.190%	24	29	+42.421%
2025-09-15	100.0000	102.8800	98.3900	100.2000	0.000%	11	9	+35.030%