Dark

UNH20280121C320
UNH Jan 21 2028 320.00 Call (UNH280121C00320000)
option OPRA

EOD

Aug 5, 2026

126.53-2.579%(-3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	126.5300	126.5300	126.5300	126.5300	-2.579%	1	380	0.000%
2026-07-27	129.8800	129.8800	129.8800	129.8800	-3.342%	1	379	-2.579%
2026-07-23	134.3700	134.3700	134.3700	134.3700	-15.491%	1	378	-5.835%
2026-07-16	158.0000	159.0000	158.0000	159.0000	+20.000%	4	377	-20.421%
2026-07-15	131.0000	132.5000	131.0000	132.5000	-5.485%	4	377	-4.506%
2026-07-13	140.1900	140.1900	140.1900	140.1900	+1.964%	1	380	-9.744%
2026-07-10	142.0500	142.0500	137.4900	137.4900	-3.705%	5	380	-7.971%
2026-07-09	142.7800	142.7800	142.7800	142.7800	+5.685%	1	381	-11.381%
2026-07-01	135.1000	135.1000	135.1000	135.1000	+3.525%	1	381	-6.343%
2026-06-30	130.5000	130.5000	130.5000	130.5000	-2.042%	1	382	-3.042%
2026-06-29	133.2200	133.2200	133.2200	133.2200	+7.644%	1	382	-5.022%
2026-06-23	123.7600	123.7600	123.7600	123.7600	+3.738%	1	382	+2.238%
2026-06-18	119.3000	119.3000	119.3000	119.3000	-2.850%	2	384	+6.060%
2026-06-12	122.8000	122.8000	122.8000	122.8000	+0.722%	1	384	+3.037%
2026-06-11	121.9200	121.9200	121.9200	121.9200	-2.464%	1	384	+3.781%
2026-06-09	125.0000	125.0000	125.0000	125.0000	+4.167%	1	385	+1.224%
2026-06-05	118.0000	120.0000	116.7500	120.0000	+5.439%	5	386	+5.442%
2026-06-04	113.7500	113.8100	113.7500	113.8100	+14.382%	2	386	+11.177%
2026-06-02	99.5000	99.5000	99.5000	99.5000	-0.540%	1	388	+27.166%
2026-05-29	100.0400	100.0400	100.0400	100.0400	-1.806%	1	388	+26.479%
2026-05-28	101.8800	101.8800	101.8800	101.8800	-1.087%	1	388	+24.195%
2026-05-27	103.0000	103.0000	103.0000	103.0000	-2.462%	1	388	+22.845%
2026-05-22	105.6000	105.6000	105.6000	105.6000	+2.326%	2	388	+19.820%
2026-05-21	103.2000	103.2000	103.2000	103.2000	-7.027%	5	390	+22.607%
2026-05-19	109.1400	111.0000	109.1400	111.0000	+3.516%	11	390	+13.991%
2026-05-18	105.5300	107.2300	105.5300	107.2300	-6.757%	2	402	+17.999%
2026-05-14	115.6000	115.6000	115.0000	115.0000	-2.765%	2	402	+10.026%
2026-05-13	114.9400	119.3000	114.9400	118.2700	+6.072%	8	403	+6.984%
2026-05-12	110.0000	111.5000	110.0000	111.5000	+9.378%	8	403	+13.480%
2026-05-11	97.4400	101.9400	97.4400	101.9400	+3.209%	2	403	+24.122%
2026-05-08	94.3000	98.7700	94.3000	98.7700	+16.667%	5	403	+28.106%
2026-05-06	84.6600	84.6600	84.6600	84.6600	-2.172%	1	402	+49.457%
2026-05-05	86.8000	86.8000	86.5400	86.5400	-6.443%	2	403	+46.210%
2026-05-01	92.5000	92.5000	92.5000	92.5000	+0.598%	1	403	+36.789%
2026-04-30	90.4000	91.9500	90.4000	91.9500	-0.713%	5	403	+37.607%
2026-04-29	92.0000	93.0000	90.5400	92.6100	+2.900%	10	401	+36.627%
2026-04-28	83.4500	90.0000	83.4500	90.0000	+13.279%	3	408	+40.589%
2026-04-27	78.1000	79.4500	78.1000	79.4500	-2.155%	2	409	+59.257%
2026-04-24	81.2000	81.2000	81.2000	81.2000	+2.010%	1	409	+55.825%
2026-04-23	79.6000	79.6000	79.6000	79.6000	-6.353%	1	408	+58.957%
2026-04-22	85.0000	85.0000	85.0000	85.0000	+5.721%	2	409	+48.859%
2026-04-21	81.0000	82.9700	75.2000	80.4000	+25.527%	16	411	+57.376%
2026-04-20	63.0000	64.0500	62.0000	64.0500	+0.486%	10	411	+97.549%
2026-04-17	62.2600	65.4500	62.2600	63.7400	+6.767%	4	407	+98.510%
2026-04-16	58.5900	59.7000	57.4300	59.7000	+3.287%	3	404	+111.943%
2026-04-15	57.0900	58.0000	57.0200	57.8000	-3.907%	10	403	+118.910%
2026-04-14	60.5000	60.8100	59.9500	60.1500	+7.124%	20	399	+110.357%
2026-04-13	53.0000	56.1500	53.0000	56.1500	+8.189%	3	397	+125.343%
2026-04-10	51.4000	51.9000	51.4000	51.9000	-2.057%	2	397	+143.796%
2026-04-09	52.8400	53.4000	52.8400	52.9900	-2.860%	7	397	+138.781%
2026-04-08	54.5500	54.5500	54.5500	54.5500	-5.948%	1	400	+131.952%
2026-04-07	56.0500	58.7700	53.9000	58.0000	+31.818%	30	400	+118.155%
2026-04-06	43.7600	44.0000	43.7600	44.0000	+9.453%	11	382	+187.568%
2026-04-01	40.2000	40.2000	40.2000	40.2000	+5.789%	1	382	+214.751%
2026-03-31	38.0000	38.0000	38.0000	38.0000	+12.493%	1	382	+232.974%
2026-03-30	35.0500	35.0500	33.7800	33.7800	-13.385%	57	382	+274.571%
2026-03-26	39.0000	39.0000	39.0000	39.0000	+0.360%	1	326	+224.436%
2026-03-25	37.7900	38.8600	37.7900	38.8600	+5.027%	4	325	+225.605%
2026-03-24	37.5000	37.5000	37.0000	37.0000	-4.565%	10	324	+241.973%
2026-03-23	38.7700	38.7700	38.7700	38.7700	-12.542%	7	327	+226.361%
2026-03-19	44.3300	44.3300	44.3300	44.3300	-5.961%	1	322	+185.427%
2026-03-17	46.8500	47.1600	46.8500	47.1400	+4.408%	5	322	+168.413%
2026-03-13	44.3500	45.2500	44.3500	45.1500	+2.103%	4	323	+180.244%
2026-03-12	46.5000	46.5000	44.2200	44.2200	-5.331%	2	322	+186.137%
2026-03-03	51.0900	51.0900	46.7100	46.7100	-7.688%	3	322	+170.884%
2026-03-02	50.2500	50.6000	50.2500	50.6000	+0.297%	14	321	+150.059%
2026-02-27	46.7500	50.4500	46.7500	50.4500	+6.435%	23	308	+150.803%
2026-02-26	50.5700	50.5700	47.1000	47.4000	+12.857%	13	328	+166.941%
2026-02-25	42.0000	42.0000	42.0000	42.0000	+4.530%	1	325	+201.262%
2026-02-24	40.3500	40.9000	40.0000	40.1800	-12.271%	6	325	+214.908%
2026-02-23	48.1800	48.1800	45.8000	45.8000	-5.372%	4	324	+176.266%
2026-02-19	48.4000	48.4000	48.4000	48.4000	-0.718%	31	321	+161.426%
2026-02-18	48.7500	48.7500	48.7500	48.7500	-0.348%	3	321	+159.549%
2026-02-17	50.5200	51.2300	48.9200	48.9200	-1.846%	6	321	+158.647%
2026-02-13	48.2700	49.8400	48.2700	49.8400	+4.926%	3	321	+153.872%
2026-02-12	43.2800	47.5000	43.2800	47.5000	+7.466%	89	321	+166.379%
2026-02-11	44.7100	44.7100	44.2000	44.2000	+8.333%	32	324	+186.267%
2026-02-10	41.5000	41.5000	40.8000	40.8000	-5.116%	22	350	+210.123%
2026-02-09	42.4300	43.0000	42.4300	43.0000	+1.655%	16	372	+194.256%
2026-02-06	41.0000	43.3300	41.0000	42.3000	+7.089%	59	371	+199.125%
2026-02-05	39.3500	39.5000	39.0000	39.5000	-10.431%	3	420	+220.329%
2026-02-03	46.1300	46.1300	44.1000	44.1000	-8.125%	18	422	+186.916%
2026-02-02	47.9500	48.0000	47.9000	48.0000	+0.629%	4	435	+163.604%
2026-01-30	49.3500	49.3500	47.7000	47.7000	-6.471%	2	433	+165.262%
2026-01-29	52.0000	52.0000	51.0000	51.0000	-1.923%	2	433	+148.098%
2026-01-28	50.7800	53.4600	50.4400	52.0000	+9.960%	32	434	+143.327%
2026-01-27	49.0000	49.0000	45.0000	47.2900	-44.948%	60	429	+167.562%
2026-01-26	85.8100	85.9000	85.6500	85.9000	-5.292%	3	424	+47.299%
2026-01-23	90.0000	90.7000	88.6500	90.7000	+0.499%	26	423	+39.504%
2026-01-22	90.0000	90.2500	89.9500	90.2500	+7.440%	21	424	+40.199%
2026-01-21	83.9500	84.0000	83.9500	84.0000	+5.184%	2	413	+50.631%
2026-01-20	74.7500	80.3000	74.7500	79.8600	+3.714%	11	413	+58.440%
2026-01-16	77.0000	77.0000	77.0000	77.0000	+2.095%	1	418	+64.325%
2026-01-15	75.0000	75.4200	75.0000	75.4200	-5.725%	2	418	+67.767%
2026-01-14	80.0000	80.0000	80.0000	80.0000	-6.977%	1	419	+58.163%
2026-01-09	86.0000	86.0000	86.0000	86.0000	-0.578%	1	419	+47.128%
2026-01-08	86.5000	87.0000	86.5000	86.5000	+5.231%	3	419	+46.277%
2026-01-07	85.0000	85.0000	82.2000	82.2000	-6.591%	14	422	+53.929%
2026-01-06	88.0000	88.0100	88.0000	88.0000	+0.571%	3	417	+43.784%
2026-01-05	85.2500	87.5000	85.2500	87.5000	+4.653%	2	416	+44.606%
2026-01-02	79.2800	83.8000	75.4100	83.6100	+7.745%	268	416	+51.334%
2025-12-31	77.6000	77.6000	77.6000	77.6000	-1.146%	1	341	+63.054%
2025-12-30	78.5000	78.5000	78.5000	78.5000	+1.277%	1	341	+61.185%
2025-12-26	77.1000	77.5100	77.1000	77.5100	-0.437%	2	340	+63.243%
2025-12-24	77.8500	77.8500	77.8500	77.8500	+5.416%	4	335	+62.531%
2025-12-23	75.4100	75.4100	73.8500	73.8500	-1.586%	3	335	+71.334%
2025-12-22	77.1800	77.1800	75.0400	75.0400	-4.408%	4	337	+68.617%
2025-12-19	77.0000	80.5000	77.0000	78.5000	+0.641%	4	337	+61.185%
2025-12-18	78.0000	78.0000	78.0000	78.0000	-4.035%	1	336	+62.218%
2025-12-17	81.4500	82.1500	81.2000	81.2800	+1.032%	28	335	+55.672%
2025-12-16	83.8000	83.8000	80.4500	80.4500	-7.337%	26	333	+57.278%
2025-12-15	85.4300	86.8200	84.8500	86.8200	+0.370%	13	334	+45.738%
2025-12-12	86.9000	86.9000	86.5000	86.5000	+3.333%	6	332	+46.277%
2025-12-11	79.5200	84.5000	79.5200	83.7100	+10.145%	8	328	+51.153%
2025-12-10	76.0000	76.0000	76.0000	76.0000	+1.064%	4	334	+66.487%
2025-12-09	76.3000	76.3000	75.2000	75.2000	-1.956%	6	331	+68.258%
2025-12-08	77.0000	77.0000	76.0700	76.7000	-3.034%	9	331	+64.967%
2025-12-05	79.3000	79.3000	78.3200	79.1000	-1.946%	23	322	+59.962%
2025-12-04	80.8000	81.7300	80.0000	80.6700	-4.317%	13	315	+56.849%
2025-12-03	84.0000	84.9900	84.0000	84.3100	+10.963%	102	315	+50.077%
2025-12-02	75.3700	75.9800	74.1600	75.9800	-0.835%	12	257	+66.531%
2025-12-01	76.6200	76.6200	76.6200	76.6200	-4.855%	1	266	+65.140%
2025-11-28	80.5300	80.5300	80.5300	80.5300	+0.537%	1	266	+57.122%
2025-11-26	80.1000	80.1000	80.1000	80.1000	+4.026%	1	266	+57.965%
2025-11-25	76.1000	77.8000	76.1000	77.0000	+7.227%	11	266	+64.325%
2025-11-24	75.1500	75.1500	71.8100	71.8100	-1.495%	22	266	+76.201%
2025-11-21	72.2600	75.7300	72.0000	72.9000	+1.745%	118	264	+73.567%
2025-11-20	71.6200	71.6500	71.6200	71.6500	+3.094%	101	310	+76.595%
2025-11-19	67.8000	69.5000	67.8000	69.5000	-2.797%	15	209	+82.058%
2025-11-18	71.2600	71.5000	69.0000	71.5000	-3.457%	23	194	+76.965%
2025-11-17	80.0000	80.0000	74.0500	74.0600	-4.377%	145	189	+70.848%
2025-11-14	77.4200	77.7000	76.4000	77.4500	-7.056%	5	211	+63.370%
2025-11-13	84.0000	84.0000	83.3300	83.3300	-6.107%	3	206	+51.842%
2025-11-12	84.0000	88.7500	84.0000	88.7500	+11.804%	136	207	+42.569%
2025-11-11	79.0000	80.0000	78.0500	79.3800	+5.840%	15	83	+59.398%
2025-11-10	77.7500	78.0300	74.9600	75.0000	-3.251%	18	68	+68.707%
2025-11-07	76.5000	77.5200	73.2000	77.5200	-1.562%	13	53	+63.222%
2025-11-06	78.6600	78.7500	78.0000	78.7500	-1.563%	5	40	+60.673%
2025-11-05	81.7500	81.7500	79.2800	80.0000	-2.439%	20	36	+58.163%
2025-11-04	83.8700	83.8700	82.0000	82.0000	+0.024%	2	25	+54.305%
2025-11-03	83.0000	83.0000	81.9800	81.9800	-7.587%	2	24	+54.343%
2025-10-31	87.7400	88.7100	87.7400	88.7100	-8.546%	2	24	+42.633%
2025-10-29	102.0000	102.0000	97.0000	97.0000	-10.185%	3	22	+30.443%
2025-10-28	103.0000	108.9000	103.0000	108.0000	+6.247%	5	19	+17.157%
2025-10-27	101.6600	101.6600	101.6500	101.6500	+1.275%	2	18	+24.476%
2025-10-22	100.3700	100.3700	100.3700	100.3700	-2.789%	1	18	+26.064%
2025-10-20	103.0500	103.2500	103.0500	103.2500	+6.542%	2	18	+22.547%
2025-10-17	96.9100	96.9100	96.9100	96.9100	-3.225%	1	17	+30.564%
2025-10-16	100.1400	100.1400	100.1400	100.1400	+0.795%	1	17	+26.353%
2025-10-15	99.3500	99.3500	99.3500	99.3500	+1.068%	1	16	+27.358%
2025-10-13	98.3000	98.3000	98.3000	98.3000	-8.981%	1	16	+28.718%
2025-10-08	108.0000	108.0000	108.0000	108.0000	+20.000%	1	15	+17.157%
2025-10-02	90.0000	90.0000	90.0000	90.0000	+1.925%	1	14	+40.589%
2025-10-01	88.3000	88.3000	88.3000	88.3000	+1.320%	2	14	+43.296%
2025-09-29	87.7000	87.7000	87.1500	87.1500	-0.966%	4	12	+45.186%
2025-09-22	83.4100	88.0000	83.4100	88.0000	+6.667%	2	11	+43.784%
2025-09-19	84.2500	85.0000	82.5000	82.5000	-1.198%	4	10	+53.370%
2025-09-18	83.5000	83.5000	83.5000	83.5000	-2.487%	1	6	+51.533%
2025-09-17	85.6300	85.6300	85.6300	85.6300	-0.430%	1	5	+47.764%
2025-09-16	87.4000	87.4000	86.0000	86.0000	-6.573%	5	5	+47.128%
2025-09-15	92.0500	92.0500	92.0500	92.0500	0.000%	1	1	+37.458%