Dark

UNH20280121C310
UNH Jan 21 2028 310.00 Call (UNH280121C00310000)
option OPRA

EOD

Sep 23, 2026

91.63-5.730%(-5.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	94.5000	94.5000	91.6300	91.6300	-5.730%	3	323	0.000%
2026-09-22	101.9500	101.9500	97.2000	97.2000	-2.849%	6	322	-5.730%
2026-09-21	99.0000	100.0500	98.0000	100.0500	+2.009%	9	318	-8.416%
2026-09-18	97.5000	98.0800	97.5000	98.0800	-1.920%	2	312	-6.576%
2026-09-17	100.0700	100.5000	100.0000	100.0000	+0.100%	3	310	-8.370%
2026-09-15	99.5000	99.9000	99.5000	99.9000	-2.679%	3	311	-8.278%
2026-09-14	104.0000	105.5000	102.6500	102.6500	+5.444%	9	309	-10.736%
2026-09-11	98.8000	100.1000	97.3500	97.3500	-10.647%	9	316	-5.876%
2026-09-09	101.0000	108.9500	100.3000	108.9500	-0.792%	15	307	-15.897%
2026-09-08	109.8200	109.8200	109.8200	109.8200	-4.129%	1	306	-16.563%
2026-09-04	114.5500	114.5500	114.5500	114.5500	-4.102%	1	307	-20.009%
2026-09-03	119.4500	119.4500	119.4500	119.4500	+2.709%	1	307	-23.290%
2026-09-02	116.3000	116.3000	116.3000	116.3000	+0.034%	1	307	-21.212%
2026-09-01	116.2600	116.2600	116.2600	116.2600	+8.411%	1	308	-21.185%
2026-08-31	110.2000	110.2000	107.2400	107.2400	-5.872%	8	309	-14.556%
2026-08-27	113.8000	113.9300	113.8000	113.9300	-4.677%	3	314	-19.573%
2026-08-26	119.5200	119.5200	119.5200	119.5200	+5.536%	1	313	-23.335%
2026-08-24	113.2500	113.2500	113.2500	113.2500	+2.955%	1	314	-19.091%
2026-08-21	108.5000	110.0000	108.5000	110.0000	+4.762%	4	315	-16.700%
2026-08-20	107.0000	107.0000	105.0000	105.0000	-1.823%	3	316	-12.733%
2026-08-19	113.8500	113.8500	106.9500	106.9500	-6.019%	5	313	-14.324%
2026-08-18	113.8000	113.8000	113.8000	113.8000	+1.653%	1	311	-19.482%
2026-08-17	115.7400	115.7400	111.9000	111.9500	-6.980%	31	312	-18.151%
2026-08-13	120.3500	120.3500	120.3500	120.3500	-1.255%	1	343	-23.864%
2026-08-11	122.7200	122.7200	121.8800	121.8800	-4.107%	2	342	-24.819%
2026-08-10	127.1000	127.1000	127.1000	127.1000	+1.558%	1	344	-27.907%
2026-08-06	125.1500	125.1500	125.1500	125.1500	-1.673%	2	345	-26.784%
2026-08-04	127.2800	127.2800	127.2800	127.2800	-10.993%	1	347	-28.009%
2026-07-30	137.0000	143.0000	137.0000	143.0000	-2.021%	3	347	-35.923%
2026-07-28	145.9500	145.9500	145.9500	145.9500	+2.127%	1	349	-37.218%
2026-07-23	139.1000	142.9100	139.1000	142.9100	-6.350%	2	350	-35.883%
2026-07-21	149.9500	152.6000	149.9500	152.6000	+4.880%	3	350	-39.954%
2026-07-17	145.5000	145.5000	145.5000	145.5000	-1.756%	3	347	-37.024%
2026-07-16	170.0000	170.0000	148.1000	148.1000	+0.618%	2	344	-38.130%
2026-07-13	147.1900	147.1900	147.1900	147.1900	+8.387%	1	344	-37.747%
2026-07-06	135.8000	135.8000	135.8000	135.8000	-2.302%	1	345	-32.526%
2026-06-29	139.1000	139.1000	139.0000	139.0000	+8.789%	2	345	-34.079%
2026-06-22	127.7700	127.7700	127.7700	127.7700	-5.440%	1	347	-28.285%
2026-06-15	135.1200	135.1200	135.1200	135.1200	+4.340%	20	347	-32.186%
2026-06-10	131.2000	131.2000	129.5000	129.5000	-3.228%	3	347	-29.243%
2026-06-09	133.0500	133.8200	133.0300	133.8200	+4.751%	11	348	-31.527%
2026-06-08	127.7500	127.7500	127.7500	127.7500	+2.726%	1	352	-28.274%
2026-06-05	124.3600	124.3600	124.3600	124.3600	+3.728%	2	353	-26.319%
2026-06-04	122.5300	123.0000	119.0500	119.8900	+12.257%	4	353	-23.572%
2026-05-29	106.1000	106.8000	106.1000	106.8000	-6.316%	3	353	-14.204%
2026-05-22	114.2500	114.2500	114.0000	114.0000	+2.703%	4	356	-19.623%
2026-05-21	111.6600	111.6600	111.0000	111.0000	-4.203%	3	359	-17.450%
2026-05-20	115.8700	115.8700	115.8700	115.8700	+2.767%	1	359	-20.920%
2026-05-18	115.3500	115.3500	111.9000	112.7500	-4.043%	40	360	-18.732%
2026-05-15	118.6500	121.9800	117.5000	117.5000	-4.082%	5	360	-22.017%
2026-05-13	125.7800	125.7800	122.5000	122.5000	+3.410%	2	356	-25.200%
2026-05-12	110.0000	118.4600	110.0000	118.4600	+11.126%	2	356	-22.649%
2026-05-11	105.5000	106.6000	105.5000	106.6000	+6.600%	2	356	-14.043%
2026-05-08	100.0000	100.0000	100.0000	100.0000	+5.263%	1	358	-8.370%
2026-05-07	95.0000	95.0000	95.0000	95.0000	+1.964%	1	359	-3.547%
2026-05-05	95.0000	95.0000	93.0000	93.1700	-3.958%	6	359	-1.653%
2026-05-04	98.0900	98.0900	97.0100	97.0100	-1.513%	2	359	-5.546%
2026-05-01	99.0000	99.0000	98.5000	98.5000	0.000%	2	360	-6.975%
2026-04-30	94.0000	99.0000	94.0000	98.5000	+3.717%	5	360	-6.975%
2026-04-29	94.9700	94.9700	94.9700	94.9700	-2.595%	1	360	-3.517%
2026-04-28	92.9000	97.5000	92.9000	97.5000	+13.372%	6	359	-6.021%
2026-04-24	85.6500	86.0000	85.6500	86.0000	-0.922%	22	364	+6.547%
2026-04-23	86.8000	86.8000	86.8000	86.8000	-3.556%	1	363	+5.565%
2026-04-22	90.0000	90.0000	90.0000	90.0000	+5.920%	6	363	+1.811%
2026-04-21	87.2000	87.2000	80.4500	84.9700	+26.632%	36	376	+7.838%
2026-04-20	67.0200	67.1000	67.0200	67.1000	-1.324%	3	376	+36.557%
2026-04-17	68.8000	68.8000	66.0000	68.0000	+8.401%	46	379	+34.750%
2026-04-16	60.9500	62.7300	60.9500	62.7300	+1.653%	4	399	+46.070%
2026-04-15	61.5900	62.6000	61.5900	61.7100	-1.500%	22	398	+48.485%
2026-04-14	64.2500	64.5000	62.6500	62.6500	+3.674%	5	391	+46.257%
2026-04-13	57.5000	60.4300	57.3700	60.4300	+7.488%	9	384	+51.630%
2026-04-10	56.2200	56.2200	56.2200	56.2200	-1.851%	1	384	+62.985%
2026-04-09	58.5300	58.5300	57.2800	57.2800	-2.899%	8	384	+59.969%
2026-04-08	60.8300	60.8300	57.8800	58.9900	-4.423%	4	377	+55.331%
2026-04-07	58.8600	61.7200	58.8000	61.7200	+52.395%	6	377	+48.461%
2026-03-31	38.4800	40.5000	38.4800	40.5000	+8.842%	2	382	+126.247%
2026-03-30	36.5600	37.9700	36.5600	37.2100	+0.568%	37	383	+146.251%
2026-03-27	40.8200	40.8200	37.0000	37.0000	-9.046%	2	386	+147.649%
2026-03-26	42.0100	42.0100	40.6800	40.6800	-0.756%	9	385	+125.246%
2026-03-25	40.9900	40.9900	40.9900	40.9900	+1.210%	2	378	+123.542%
2026-03-24	40.7700	40.7700	40.5000	40.5000	-4.028%	8	376	+126.247%
2026-03-23	42.2000	42.2000	42.2000	42.2000	-13.860%	1	368	+117.133%
2026-03-18	48.9900	48.9900	48.9900	48.9900	-3.373%	1	368	+87.038%
2026-03-16	50.2000	50.7000	50.2000	50.7000	+3.070%	2	368	+80.730%
2026-03-13	47.8000	49.1900	47.8000	49.1900	+5.967%	4	370	+86.278%
2026-03-12	46.4200	46.4200	46.4200	46.4200	-0.854%	1	368	+97.393%
2026-03-10	46.8200	46.8200	46.8200	46.8200	-3.464%	1	367	+95.707%
2026-03-09	48.5000	48.5000	48.5000	48.5000	+0.393%	1	367	+88.928%
2026-03-06	48.3100	48.3100	48.3100	48.3100	-9.616%	1	380	+89.671%
2026-02-27	52.5000	53.8000	52.5000	53.4500	+5.279%	4	380	+71.431%
2026-02-26	54.2700	54.2700	50.7700	50.7700	+7.906%	3	381	+80.481%
2026-02-25	47.0500	47.0500	47.0500	47.0500	+9.165%	1	380	+94.750%
2026-02-24	44.0500	45.2000	43.1000	43.1000	-9.833%	6	380	+112.599%
2026-02-23	51.7800	52.1300	47.8000	47.8000	-6.275%	10	377	+91.695%
2026-02-20	51.8000	51.8000	51.0000	51.0000	-1.449%	6	375	+79.667%
2026-02-19	51.7500	51.7500	51.7500	51.7500	+0.291%	1	374	+77.063%
2026-02-18	51.5900	52.2000	51.5900	51.6000	-4.444%	4	373	+77.578%
2026-02-17	54.2200	54.9300	54.0000	54.0000	+0.652%	3	372	+69.685%
2026-02-13	53.6000	53.7500	53.3000	53.6500	+8.056%	21	377	+70.792%
2026-02-12	48.0000	49.6500	48.0000	49.6500	+4.197%	2	377	+84.552%
2026-02-11	43.5000	47.9000	43.5000	47.6500	+6.886%	7	378	+92.298%
2026-02-10	45.1300	45.1300	44.5800	44.5800	-1.043%	2	378	+105.541%
2026-02-06	43.1000	45.0500	43.1000	45.0500	+6.250%	6	377	+103.396%
2026-02-05	45.2500	45.2500	41.8200	42.4000	-9.498%	7	378	+116.108%
2026-02-04	48.5000	48.5000	45.8000	46.8500	-6.112%	5	374	+95.582%
2026-02-03	48.3900	49.9200	48.3900	49.9000	-2.918%	7	372	+83.627%
2026-02-02	50.0000	51.4000	50.0000	51.4000	-0.676%	2	376	+78.268%
2026-01-30	52.5000	52.5000	50.6000	51.7500	-6.673%	10	374	+77.063%
2026-01-29	55.5800	56.8800	54.3000	55.4500	+0.727%	12	364	+65.248%
2026-01-28	53.3000	57.1000	53.3000	55.0500	+7.520%	15	365	+66.449%
2026-01-27	49.9000	52.0000	49.9000	51.2000	-43.736%	55	368	+78.965%
2026-01-26	91.0000	91.0000	91.0000	91.0000	-6.089%	1	327	+0.692%
2026-01-23	95.5000	97.0000	95.5000	96.9000	+0.602%	3	326	-5.439%
2026-01-22	93.0000	96.3200	93.0000	96.3200	+7.680%	41	326	-4.869%
2026-01-21	89.9500	89.9500	89.4500	89.4500	+8.293%	2	321	+2.437%
2026-01-20	82.6000	82.6000	82.6000	82.6000	+0.255%	3	321	+10.932%
2026-01-13	85.4500	85.4500	82.3900	82.3900	-9.212%	5	324	+11.215%
2026-01-09	90.7500	90.7500	90.7500	90.7500	+4.262%	2	319	+0.970%
2026-01-07	87.2500	87.2500	87.0400	87.0400	-8.060%	3	319	+5.273%
2026-01-06	94.5500	94.6700	94.5500	94.6700	+4.608%	3	316	-3.211%
2026-01-05	90.5000	90.5500	90.5000	90.5000	+1.287%	102	260	+1.249%
2026-01-02	86.3000	89.3500	85.0100	89.3500	+7.521%	166	260	+2.552%
2025-12-31	83.1000	83.1000	83.1000	83.1000	-1.189%	3	102	+10.265%
2025-12-30	84.1000	84.1000	84.1000	84.1000	+2.686%	1	102	+8.954%
2025-12-29	81.9000	81.9000	81.8000	81.9000	-3.363%	5	103	+11.880%
2025-12-26	83.1000	84.7500	83.1000	84.7500	+5.938%	8	104	+8.118%
2025-12-23	80.0000	80.0000	80.0000	80.0000	+1.151%	1	97	+14.538%
2025-12-22	80.0000	81.3000	79.0900	79.0900	-3.549%	4	96	+15.855%
2025-12-19	82.0000	82.0000	82.0000	82.0000	0.000%	1	94	+11.744%
2025-12-18	80.9500	82.3500	80.9500	82.0000	-6.861%	6	95	+11.744%
2025-12-17	88.0400	88.0400	88.0400	88.0400	-4.863%	10	93	+4.078%
2025-12-12	91.8000	93.1500	91.8000	92.5400	+13.755%	4	83	-0.983%
2025-12-10	81.3500	81.3500	81.3500	81.3500	-0.793%	1	83	+12.637%
2025-12-08	82.0000	82.0000	82.0000	82.0000	-1.855%	1	84	+11.744%
2025-12-04	83.5500	83.5500	83.5500	83.5500	-7.167%	1	83	+9.671%
2025-12-03	86.6500	90.0000	86.6500	90.0000	+6.762%	6	82	+1.811%
2025-11-28	82.4500	84.3000	82.4500	84.3000	-0.118%	4	78	+8.695%
2025-11-26	83.7800	84.9000	83.7800	84.4000	+8.219%	22	78	+8.566%
2025-11-24	76.7000	77.9900	76.7000	77.9900	+1.286%	2	78	+17.489%
2025-11-21	74.0000	77.0000	74.0000	77.0000	+2.941%	11	78	+19.000%
2025-11-20	75.6300	75.7500	74.0000	74.8000	+1.769%	4	87	+22.500%
2025-11-19	73.5000	73.5000	69.0000	73.5000	-2.130%	38	83	+24.667%
2025-11-18	76.0000	76.0000	74.0000	75.1000	-19.230%	5	70	+22.011%
2025-11-12	92.2900	92.9800	92.2900	92.9800	+11.621%	4	65	-1.452%
2025-11-11	80.4000	83.3000	80.4000	83.3000	+6.726%	2	64	+10.000%
2025-11-10	78.0000	78.3900	78.0000	78.0500	-2.462%	3	66	+17.399%
2025-11-07	78.0000	80.0200	77.4100	80.0200	-2.415%	22	64	+14.509%
2025-11-06	83.0000	83.8500	82.0000	82.0000	-6.178%	13	54	+11.744%
2025-11-04	87.4000	87.4000	87.4000	87.4000	+1.628%	1	53	+4.840%
2025-11-03	90.0000	90.0000	86.0000	86.0000	-21.101%	3	49	+6.547%
2025-10-28	108.0000	112.0000	108.0000	109.0000	+1.395%	4	49	-15.936%
2025-10-27	107.5000	107.5000	107.5000	107.5000	-0.463%	1	44	-14.763%
2025-10-24	108.4000	108.4000	108.0000	108.0000	+9.091%	2	44	-15.157%
2025-10-23	99.0000	99.0000	99.0000	99.0000	-5.956%	1	46	-7.444%
2025-10-22	105.2700	105.2700	105.2700	105.2700	-2.645%	1	47	-12.957%
2025-10-21	108.1300	108.1300	108.1300	108.1300	+0.353%	1	48	-15.259%
2025-10-20	108.0000	108.2500	107.7500	107.7500	+5.637%	6	47	-14.961%
2025-10-17	102.0000	102.0000	102.0000	102.0000	+0.049%	1	47	-10.167%
2025-10-16	104.5000	104.5000	101.9000	101.9500	-4.146%	5	46	-10.123%
2025-10-15	103.9300	106.3600	103.9100	106.3600	+3.786%	16	43	-13.849%
2025-10-13	105.7000	105.7000	102.3400	102.4800	+1.465%	31	43	-10.587%
2025-10-10	104.3500	104.3500	101.0000	101.0000	-12.174%	2	12	-9.277%
2025-10-09	115.0000	115.0000	115.0000	115.0000	+11.922%	1	11	-20.322%
2025-10-03	102.8500	102.8500	102.7500	102.7500	+3.788%	2	10	-10.822%
2025-10-02	94.0800	99.0000	94.0800	99.0000	+7.609%	2	9	-7.444%
2025-10-01	92.0000	92.0000	92.0000	92.0000	-0.541%	1	7	-0.402%
2025-09-26	95.8000	95.8000	92.5000	92.5000	-3.141%	2	8	-0.941%
2025-09-25	95.5000	95.5000	95.5000	95.5000	-1.546%	2	7	-4.052%
2025-09-24	98.6800	98.6800	97.0000	97.0000	+12.791%	2	6	-5.536%
2025-09-19	86.0000	86.0000	86.0000	86.0000	-4.888%	2	4	+6.547%
2025-09-17	90.4200	90.4200	90.4200	90.4200	+0.467%	1	4	+1.338%
2025-09-16	90.1000	90.1000	90.0000	90.0000	-5.759%	3	4	+1.811%
2025-09-15	95.9500	95.9500	95.4000	95.5000	0.000%	4	2	-4.052%