Dark

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

EOD

Sep 28, 2026

91.77+0.142%(+0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	91.7700	91.7700	91.7700	91.7700	+0.142%	3	383	0.000%
2026-09-24	91.6400	91.6400	91.6400	91.6400	+4.196%	5	383	+0.142%
2026-09-23	87.9500	87.9500	87.9500	87.9500	-3.192%	5	383	+4.343%
2026-09-22	90.8600	90.9300	90.8500	90.8500	-3.351%	12	381	+1.013%
2026-09-21	91.5000	94.0000	91.5000	94.0000	+0.686%	10	371	-2.372%
2026-09-18	90.2200	93.3600	90.2200	93.3600	-1.259%	20	370	-1.703%
2026-09-17	94.5500	94.5500	94.5500	94.5500	+0.032%	2	368	-2.940%
2026-09-16	94.0600	94.5200	94.0600	94.5200	+1.318%	11	368	-2.909%
2026-09-15	94.2500	94.2500	92.8500	93.2900	-7.128%	22	378	-1.629%
2026-09-14	99.7000	100.4500	99.5500	100.4500	+7.583%	39	369	-8.641%
2026-09-11	97.4900	97.4900	93.3700	93.3700	-10.411%	11	379	-1.714%
2026-09-09	94.0500	104.2200	94.0500	104.2200	-3.321%	20	369	-11.946%
2026-09-04	107.8000	107.8000	107.8000	107.8000	-1.508%	1	368	-14.870%
2026-09-03	109.4500	109.4500	109.4500	109.4500	+2.385%	1	368	-16.153%
2026-09-01	106.9000	106.9000	106.9000	106.9000	+3.185%	5	368	-14.153%
2026-08-31	103.6000	103.6000	103.6000	103.6000	+4.795%	1	371	-11.419%
2026-08-20	101.0000	101.0000	98.8600	98.8600	-4.019%	12	370	-7.172%
2026-08-19	106.8000	107.1000	100.5000	103.0000	-4.806%	33	375	-10.903%
2026-08-18	108.2000	108.2000	108.2000	108.2000	+2.075%	7	380	-15.185%
2026-08-17	109.0000	109.0000	106.0000	106.0000	-6.112%	8	381	-13.425%
2026-08-14	113.0000	113.5000	112.9000	112.9000	-2.957%	4	379	-18.716%
2026-08-11	116.3400	116.3400	116.3400	116.3400	-2.029%	1	380	-21.119%
2026-08-06	118.7500	118.7500	118.7500	118.7500	-6.149%	1	380	-22.720%
2026-08-05	126.5300	126.5300	126.5300	126.5300	-2.579%	1	380	-27.472%
2026-07-27	129.8800	129.8800	129.8800	129.8800	-3.342%	1	379	-29.342%
2026-07-23	134.3700	134.3700	134.3700	134.3700	-15.491%	1	378	-31.704%
2026-07-16	158.0000	159.0000	158.0000	159.0000	+20.000%	4	377	-42.283%
2026-07-15	131.0000	132.5000	131.0000	132.5000	-5.485%	4	377	-30.740%
2026-07-13	140.1900	140.1900	140.1900	140.1900	+1.964%	1	380	-34.539%
2026-07-10	142.0500	142.0500	137.4900	137.4900	-3.705%	5	380	-33.253%
2026-07-09	142.7800	142.7800	142.7800	142.7800	+5.685%	1	381	-35.726%
2026-07-01	135.1000	135.1000	135.1000	135.1000	+3.525%	1	381	-32.073%
2026-06-30	130.5000	130.5000	130.5000	130.5000	-2.042%	1	382	-29.678%
2026-06-29	133.2200	133.2200	133.2200	133.2200	+7.644%	1	382	-31.114%
2026-06-23	123.7600	123.7600	123.7600	123.7600	+3.738%	1	382	-25.848%
2026-06-18	119.3000	119.3000	119.3000	119.3000	-2.850%	2	384	-23.076%
2026-06-12	122.8000	122.8000	122.8000	122.8000	+0.722%	1	384	-25.269%
2026-06-11	121.9200	121.9200	121.9200	121.9200	-2.464%	1	384	-24.729%
2026-06-09	125.0000	125.0000	125.0000	125.0000	+4.167%	1	385	-26.584%
2026-06-05	118.0000	120.0000	116.7500	120.0000	+5.439%	5	386	-23.525%
2026-06-04	113.7500	113.8100	113.7500	113.8100	+14.382%	2	386	-19.366%
2026-06-02	99.5000	99.5000	99.5000	99.5000	-0.540%	1	388	-7.769%
2026-05-29	100.0400	100.0400	100.0400	100.0400	-1.806%	1	388	-8.267%
2026-05-28	101.8800	101.8800	101.8800	101.8800	-1.087%	1	388	-9.923%
2026-05-27	103.0000	103.0000	103.0000	103.0000	-2.462%	1	388	-10.903%
2026-05-22	105.6000	105.6000	105.6000	105.6000	+2.326%	2	388	-13.097%
2026-05-21	103.2000	103.2000	103.2000	103.2000	-7.027%	5	390	-11.076%
2026-05-19	109.1400	111.0000	109.1400	111.0000	+3.516%	11	390	-17.324%
2026-05-18	105.5300	107.2300	105.5300	107.2300	-6.757%	2	402	-14.418%
2026-05-14	115.6000	115.6000	115.0000	115.0000	-2.765%	2	402	-20.200%
2026-05-13	114.9400	119.3000	114.9400	118.2700	+6.072%	8	403	-22.406%
2026-05-12	110.0000	111.5000	110.0000	111.5000	+9.378%	8	403	-17.695%
2026-05-11	97.4400	101.9400	97.4400	101.9400	+3.209%	2	403	-9.976%
2026-05-08	94.3000	98.7700	94.3000	98.7700	+16.667%	5	403	-7.087%
2026-05-06	84.6600	84.6600	84.6600	84.6600	-2.172%	1	402	+8.398%
2026-05-05	86.8000	86.8000	86.5400	86.5400	-6.443%	2	403	+6.043%
2026-05-01	92.5000	92.5000	92.5000	92.5000	+0.598%	1	403	-0.789%
2026-04-30	90.4000	91.9500	90.4000	91.9500	-0.713%	5	403	-0.196%
2026-04-29	92.0000	93.0000	90.5400	92.6100	+2.900%	10	401	-0.907%
2026-04-28	83.4500	90.0000	83.4500	90.0000	+13.279%	3	408	+1.967%
2026-04-27	78.1000	79.4500	78.1000	79.4500	-2.155%	2	409	+15.507%
2026-04-24	81.2000	81.2000	81.2000	81.2000	+2.010%	1	409	+13.017%
2026-04-23	79.6000	79.6000	79.6000	79.6000	-6.353%	1	408	+15.289%
2026-04-22	85.0000	85.0000	85.0000	85.0000	+5.721%	2	409	+7.965%
2026-04-21	81.0000	82.9700	75.2000	80.4000	+25.527%	16	411	+14.142%
2026-04-20	63.0000	64.0500	62.0000	64.0500	+0.486%	10	411	+43.279%
2026-04-17	62.2600	65.4500	62.2600	63.7400	+6.767%	4	407	+43.976%
2026-04-16	58.5900	59.7000	57.4300	59.7000	+3.287%	3	404	+53.719%
2026-04-15	57.0900	58.0000	57.0200	57.8000	-3.907%	10	403	+58.772%
2026-04-14	60.5000	60.8100	59.9500	60.1500	+7.124%	20	399	+52.569%
2026-04-13	53.0000	56.1500	53.0000	56.1500	+8.189%	3	397	+63.437%
2026-04-10	51.4000	51.9000	51.4000	51.9000	-2.057%	2	397	+76.821%
2026-04-09	52.8400	53.4000	52.8400	52.9900	-2.860%	7	397	+73.184%
2026-04-08	54.5500	54.5500	54.5500	54.5500	-5.948%	1	400	+68.231%
2026-04-07	56.0500	58.7700	53.9000	58.0000	+31.818%	30	400	+58.224%
2026-04-06	43.7600	44.0000	43.7600	44.0000	+9.453%	11	382	+108.568%
2026-04-01	40.2000	40.2000	40.2000	40.2000	+5.789%	1	382	+128.284%
2026-03-31	38.0000	38.0000	38.0000	38.0000	+12.493%	1	382	+141.500%
2026-03-30	35.0500	35.0500	33.7800	33.7800	-13.385%	57	382	+171.670%
2026-03-26	39.0000	39.0000	39.0000	39.0000	+0.360%	1	326	+135.308%
2026-03-25	37.7900	38.8600	37.7900	38.8600	+5.027%	4	325	+136.155%
2026-03-24	37.5000	37.5000	37.0000	37.0000	-4.565%	10	324	+148.027%
2026-03-23	38.7700	38.7700	38.7700	38.7700	-12.542%	7	327	+136.704%
2026-03-19	44.3300	44.3300	44.3300	44.3300	-5.961%	1	322	+107.016%
2026-03-17	46.8500	47.1600	46.8500	47.1400	+4.408%	5	322	+94.675%
2026-03-13	44.3500	45.2500	44.3500	45.1500	+2.103%	4	323	+103.256%
2026-03-12	46.5000	46.5000	44.2200	44.2200	-5.331%	2	322	+107.531%
2026-03-03	51.0900	51.0900	46.7100	46.7100	-7.688%	3	322	+96.468%
2026-03-02	50.2500	50.6000	50.2500	50.6000	+0.297%	14	321	+81.364%
2026-02-27	46.7500	50.4500	46.7500	50.4500	+6.435%	23	308	+81.903%
2026-02-26	50.5700	50.5700	47.1000	47.4000	+12.857%	13	328	+93.608%
2026-02-25	42.0000	42.0000	42.0000	42.0000	+4.530%	1	325	+118.500%
2026-02-24	40.3500	40.9000	40.0000	40.1800	-12.271%	6	325	+128.397%
2026-02-23	48.1800	48.1800	45.8000	45.8000	-5.372%	4	324	+100.371%
2026-02-19	48.4000	48.4000	48.4000	48.4000	-0.718%	31	321	+89.607%
2026-02-18	48.7500	48.7500	48.7500	48.7500	-0.348%	3	321	+88.246%
2026-02-17	50.5200	51.2300	48.9200	48.9200	-1.846%	6	321	+87.592%
2026-02-13	48.2700	49.8400	48.2700	49.8400	+4.926%	3	321	+84.129%
2026-02-12	43.2800	47.5000	43.2800	47.5000	+7.466%	89	321	+93.200%
2026-02-11	44.7100	44.7100	44.2000	44.2000	+8.333%	32	324	+107.624%
2026-02-10	41.5000	41.5000	40.8000	40.8000	-5.116%	22	350	+124.926%
2026-02-09	42.4300	43.0000	42.4300	43.0000	+1.655%	16	372	+113.419%
2026-02-06	41.0000	43.3300	41.0000	42.3000	+7.089%	59	371	+116.950%
2026-02-05	39.3500	39.5000	39.0000	39.5000	-10.431%	3	420	+132.329%
2026-02-03	46.1300	46.1300	44.1000	44.1000	-8.125%	18	422	+108.095%
2026-02-02	47.9500	48.0000	47.9000	48.0000	+0.629%	4	435	+91.188%
2026-01-30	49.3500	49.3500	47.7000	47.7000	-6.471%	2	433	+92.390%
2026-01-29	52.0000	52.0000	51.0000	51.0000	-1.923%	2	433	+79.941%
2026-01-28	50.7800	53.4600	50.4400	52.0000	+9.960%	32	434	+76.481%
2026-01-27	49.0000	49.0000	45.0000	47.2900	-44.948%	60	429	+94.058%
2026-01-26	85.8100	85.9000	85.6500	85.9000	-5.292%	3	424	+6.834%
2026-01-23	90.0000	90.7000	88.6500	90.7000	+0.499%	26	423	+1.180%
2026-01-22	90.0000	90.2500	89.9500	90.2500	+7.440%	21	424	+1.684%
2026-01-21	83.9500	84.0000	83.9500	84.0000	+5.184%	2	413	+9.250%
2026-01-20	74.7500	80.3000	74.7500	79.8600	+3.714%	11	413	+14.914%
2026-01-16	77.0000	77.0000	77.0000	77.0000	+2.095%	1	418	+19.182%
2026-01-15	75.0000	75.4200	75.0000	75.4200	-5.725%	2	418	+21.679%
2026-01-14	80.0000	80.0000	80.0000	80.0000	-6.977%	1	419	+14.713%
2026-01-09	86.0000	86.0000	86.0000	86.0000	-0.578%	1	419	+6.709%
2026-01-08	86.5000	87.0000	86.5000	86.5000	+5.231%	3	419	+6.092%
2026-01-07	85.0000	85.0000	82.2000	82.2000	-6.591%	14	422	+11.642%
2026-01-06	88.0000	88.0100	88.0000	88.0000	+0.571%	3	417	+4.284%
2026-01-05	85.2500	87.5000	85.2500	87.5000	+4.653%	2	416	+4.880%
2026-01-02	79.2800	83.8000	75.4100	83.6100	+7.745%	268	416	+9.760%
2025-12-31	77.6000	77.6000	77.6000	77.6000	-1.146%	1	341	+18.260%
2025-12-30	78.5000	78.5000	78.5000	78.5000	+1.277%	1	341	+16.904%
2025-12-26	77.1000	77.5100	77.1000	77.5100	-0.437%	2	340	+18.398%
2025-12-24	77.8500	77.8500	77.8500	77.8500	+5.416%	4	335	+17.881%
2025-12-23	75.4100	75.4100	73.8500	73.8500	-1.586%	3	335	+24.265%
2025-12-22	77.1800	77.1800	75.0400	75.0400	-4.408%	4	337	+22.295%
2025-12-19	77.0000	80.5000	77.0000	78.5000	+0.641%	4	337	+16.904%
2025-12-18	78.0000	78.0000	78.0000	78.0000	-4.035%	1	336	+17.654%
2025-12-17	81.4500	82.1500	81.2000	81.2800	+1.032%	28	335	+12.906%
2025-12-16	83.8000	83.8000	80.4500	80.4500	-7.337%	26	333	+14.071%
2025-12-15	85.4300	86.8200	84.8500	86.8200	+0.370%	13	334	+5.701%
2025-12-12	86.9000	86.9000	86.5000	86.5000	+3.333%	6	332	+6.092%
2025-12-11	79.5200	84.5000	79.5200	83.7100	+10.145%	8	328	+9.628%
2025-12-10	76.0000	76.0000	76.0000	76.0000	+1.064%	4	334	+20.750%
2025-12-09	76.3000	76.3000	75.2000	75.2000	-1.956%	6	331	+22.035%
2025-12-08	77.0000	77.0000	76.0700	76.7000	-3.034%	9	331	+19.648%
2025-12-05	79.3000	79.3000	78.3200	79.1000	-1.946%	23	322	+16.018%
2025-12-04	80.8000	81.7300	80.0000	80.6700	-4.317%	13	315	+13.760%
2025-12-03	84.0000	84.9900	84.0000	84.3100	+10.963%	102	315	+8.848%
2025-12-02	75.3700	75.9800	74.1600	75.9800	-0.835%	12	257	+20.782%
2025-12-01	76.6200	76.6200	76.6200	76.6200	-4.855%	1	266	+19.773%
2025-11-28	80.5300	80.5300	80.5300	80.5300	+0.537%	1	266	+13.958%
2025-11-26	80.1000	80.1000	80.1000	80.1000	+4.026%	1	266	+14.569%
2025-11-25	76.1000	77.8000	76.1000	77.0000	+7.227%	11	266	+19.182%
2025-11-24	75.1500	75.1500	71.8100	71.8100	-1.495%	22	266	+27.796%
2025-11-21	72.2600	75.7300	72.0000	72.9000	+1.745%	118	264	+25.885%
2025-11-20	71.6200	71.6500	71.6200	71.6500	+3.094%	101	310	+28.081%
2025-11-19	67.8000	69.5000	67.8000	69.5000	-2.797%	15	209	+32.043%
2025-11-18	71.2600	71.5000	69.0000	71.5000	-3.457%	23	194	+28.350%
2025-11-17	80.0000	80.0000	74.0500	74.0600	-4.377%	145	189	+23.913%
2025-11-14	77.4200	77.7000	76.4000	77.4500	-7.056%	5	211	+18.489%
2025-11-13	84.0000	84.0000	83.3300	83.3300	-6.107%	3	206	+10.128%
2025-11-12	84.0000	88.7500	84.0000	88.7500	+11.804%	136	207	+3.403%
2025-11-11	79.0000	80.0000	78.0500	79.3800	+5.840%	15	83	+15.608%
2025-11-10	77.7500	78.0300	74.9600	75.0000	-3.251%	18	68	+22.360%
2025-11-07	76.5000	77.5200	73.2000	77.5200	-1.562%	13	53	+18.382%
2025-11-06	78.6600	78.7500	78.0000	78.7500	-1.563%	5	40	+16.533%
2025-11-05	81.7500	81.7500	79.2800	80.0000	-2.439%	20	36	+14.713%
2025-11-04	83.8700	83.8700	82.0000	82.0000	+0.024%	2	25	+11.915%
2025-11-03	83.0000	83.0000	81.9800	81.9800	-7.587%	2	24	+11.942%
2025-10-31	87.7400	88.7100	87.7400	88.7100	-8.546%	2	24	+3.449%
2025-10-29	102.0000	102.0000	97.0000	97.0000	-10.185%	3	22	-5.392%
2025-10-28	103.0000	108.9000	103.0000	108.0000	+6.247%	5	19	-15.028%
2025-10-27	101.6600	101.6600	101.6500	101.6500	+1.275%	2	18	-9.720%
2025-10-22	100.3700	100.3700	100.3700	100.3700	-2.789%	1	18	-8.568%
2025-10-20	103.0500	103.2500	103.0500	103.2500	+6.542%	2	18	-11.119%
2025-10-17	96.9100	96.9100	96.9100	96.9100	-3.225%	1	17	-5.304%
2025-10-16	100.1400	100.1400	100.1400	100.1400	+0.795%	1	17	-8.358%
2025-10-15	99.3500	99.3500	99.3500	99.3500	+1.068%	1	16	-7.630%
2025-10-13	98.3000	98.3000	98.3000	98.3000	-8.981%	1	16	-6.643%
2025-10-08	108.0000	108.0000	108.0000	108.0000	+20.000%	1	15	-15.028%
2025-10-02	90.0000	90.0000	90.0000	90.0000	+1.925%	1	14	+1.967%
2025-10-01	88.3000	88.3000	88.3000	88.3000	+1.320%	2	14	+3.930%
2025-09-29	87.7000	87.7000	87.1500	87.1500	-0.966%	4	12	+5.301%
2025-09-22	83.4100	88.0000	83.4100	88.0000	+6.667%	2	11	+4.284%
2025-09-19	84.2500	85.0000	82.5000	82.5000	-1.198%	4	10	+11.236%
2025-09-18	83.5000	83.5000	83.5000	83.5000	-2.487%	1	6	+9.904%
2025-09-17	85.6300	85.6300	85.6300	85.6300	-0.430%	1	5	+7.170%
2025-09-16	87.4000	87.4000	86.0000	86.0000	-6.573%	5	5	+6.709%
2025-09-15	92.0500	92.0500	92.0500	92.0500	0.000%	1	1	-0.304%