Dark

UNH20280121C330
UNH Jan 21 2028 330.00 Call (UNH280121C00330000)
option OPRA

EOD

Sep 23, 2026

82.35-2.889%(-2.45)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	82.5000	82.7000	82.1500	82.3500	-2.889%	65	403	0.000%
2026-09-22	85.2500	85.2500	84.8000	84.8000	-2.997%	11	406	-2.889%
2026-09-21	85.8000	87.4200	85.6000	87.4200	+4.883%	4	407	-5.800%
2026-09-18	83.3500	83.3500	83.3500	83.3500	-3.171%	1	405	-1.200%
2026-09-17	87.5000	87.5000	86.0000	86.0800	-2.679%	6	406	-4.333%
2026-09-16	89.6000	89.7000	88.4500	88.4500	+1.201%	3	401	-6.897%
2026-09-15	90.4000	90.4000	87.4000	87.4000	-5.514%	3	400	-5.778%
2026-09-14	91.6000	92.5000	91.6000	92.5000	+4.875%	6	397	-10.973%
2026-09-11	91.6600	91.7000	85.9000	88.2000	-10.128%	10	403	-6.633%
2026-09-09	98.5000	99.0000	91.3900	98.1400	-5.852%	12	399	-16.089%
2026-09-08	98.1500	104.2400	98.1500	104.2400	-2.579%	11	397	-21.000%
2026-08-26	107.0000	107.0000	107.0000	107.0000	+4.697%	1	403	-23.037%
2026-08-25	102.2000	102.2000	102.2000	102.2000	+5.470%	1	404	-19.423%
2026-08-21	96.2500	96.9000	96.2500	96.9000	+2.000%	2	403	-15.015%
2026-08-19	99.2000	100.6000	95.0000	95.0000	-6.173%	12	403	-13.316%
2026-08-17	99.6000	101.2500	99.6000	101.2500	-5.506%	2	408	-18.667%
2026-08-13	107.1500	107.1500	107.1500	107.1500	-1.688%	1	409	-23.145%
2026-08-11	108.9900	108.9900	108.9900	108.9900	-3.180%	1	409	-24.443%
2026-08-07	112.5700	112.5700	112.5700	112.5700	+1.068%	1	410	-26.846%
2026-08-06	111.3800	111.3800	111.3800	111.3800	-3.148%	1	410	-26.064%
2026-08-05	114.9500	115.0000	114.9500	115.0000	+1.411%	10	409	-28.391%
2026-08-04	110.7000	113.9200	110.7000	113.4000	-14.091%	18	409	-27.381%
2026-07-28	132.0000	132.0000	132.0000	132.0000	+7.039%	1	417	-37.614%
2026-07-27	123.3200	123.3200	123.3200	123.3200	-9.985%	9	418	-33.223%
2026-07-22	137.0000	137.0000	137.0000	137.0000	-4.861%	1	423	-39.891%
2026-07-16	160.0000	160.0000	144.0000	144.0000	+15.200%	14	422	-42.813%
2026-07-15	125.0000	125.0000	125.0000	125.0000	-6.212%	1	426	-34.120%
2026-07-13	133.2800	133.2800	133.2800	133.2800	-2.000%	1	427	-38.213%
2026-07-10	136.0000	136.0000	136.0000	136.0000	+1.949%	1	427	-39.449%
2026-07-09	133.4000	133.4000	133.4000	133.4000	+3.491%	1	428	-38.268%
2026-07-07	132.3000	132.3000	128.9000	128.9000	+0.194%	17	429	-36.113%
2026-07-02	132.9300	132.9300	128.6500	128.6500	-2.167%	19	416	-35.989%
2026-07-01	131.5000	131.5000	131.5000	131.5000	+4.018%	1	416	-37.376%
2026-06-29	126.4200	126.4200	126.4200	126.4200	-3.570%	3	417	-34.860%
2026-06-26	131.1000	131.1000	131.1000	131.1000	+12.658%	1	414	-37.185%
2026-06-17	116.3700	116.3700	116.3700	116.3700	-4.544%	1	413	-29.234%
2026-06-15	121.6100	121.9100	121.6100	121.9100	+5.550%	2	413	-32.450%
2026-06-12	115.5000	115.5000	115.5000	115.5000	-2.941%	1	413	-28.701%
2026-06-09	119.0000	119.0000	119.0000	119.0000	+2.339%	4	413	-30.798%
2026-06-08	109.0000	116.2800	109.0000	116.2800	+4.757%	5	417	-29.180%
2026-06-05	113.0000	113.0000	111.0000	111.0000	+1.602%	2	415	-25.811%
2026-06-04	110.5300	111.0100	109.2500	109.2500	+17.284%	6	415	-24.622%
2026-06-02	95.8000	95.8000	93.1500	93.1500	-2.969%	2	416	-11.594%
2026-05-27	95.0100	96.0000	95.0100	96.0000	+0.946%	2	414	-14.219%
2026-05-21	98.2000	98.2000	95.1000	95.1000	-2.462%	4	415	-13.407%
2026-05-20	103.2000	103.2000	96.5000	97.5000	-6.877%	3	415	-15.538%
2026-05-19	101.6500	104.7000	101.6500	104.7000	+4.700%	3	422	-21.347%
2026-05-18	100.0000	100.0100	100.0000	100.0000	-5.571%	7	422	-17.650%
2026-05-15	108.0000	108.0000	103.2500	105.9000	-4.809%	16	422	-22.238%
2026-05-14	110.8000	111.2500	109.4000	111.2500	+0.670%	10	420	-25.978%
2026-05-13	113.5900	113.5900	110.5100	110.5100	+9.687%	3	413	-25.482%
2026-05-12	100.0000	100.7500	100.0000	100.7500	+3.185%	3	413	-18.263%
2026-05-11	92.0000	97.6400	92.0000	97.6400	+9.095%	2	413	-15.660%
2026-05-08	89.3000	89.6500	88.3000	89.5000	+5.368%	5	411	-7.989%
2026-05-07	84.9400	84.9400	84.9400	84.9400	+0.473%	1	410	-3.049%
2026-05-06	84.5400	84.5400	84.5400	84.5400	+3.603%	1	411	-2.590%
2026-05-05	81.6000	81.6000	81.6000	81.6000	-5.226%	1	411	+0.919%
2026-05-04	85.3000	86.1000	85.3000	86.1000	+0.151%	20	411	-4.355%
2026-05-01	86.6000	87.0000	85.9700	85.9700	+2.114%	4	426	-4.211%
2026-04-30	82.2500	84.1900	82.2500	84.1900	-2.468%	2	426	-2.186%
2026-04-28	78.4800	86.3200	78.4800	86.3200	+15.124%	3	427	-4.599%
2026-04-27	75.4400	75.4400	73.0300	74.9800	-0.027%	5	427	+9.829%
2026-04-24	75.0000	75.0000	75.0000	75.0000	-2.076%	1	425	+9.800%
2026-04-23	76.5900	76.5900	76.5900	76.5900	+0.922%	2	425	+7.521%
2026-04-22	79.0000	79.0000	75.8900	75.8900	+1.187%	5	427	+8.512%
2026-04-21	78.9000	78.9000	74.4000	75.0000	+28.491%	17	434	+9.800%
2026-04-20	58.1500	58.3700	58.1500	58.3700	-0.900%	2	434	+41.083%
2026-04-17	58.6800	58.9000	58.6800	58.9000	+8.471%	11	434	+39.813%
2026-04-15	54.3000	54.3000	54.3000	54.3000	-0.092%	1	436	+51.657%
2026-04-14	54.5300	54.5300	54.3500	54.3500	+12.876%	3	436	+51.518%
2026-04-10	50.5800	50.5800	48.1500	48.1500	-1.715%	7	439	+71.028%
2026-04-09	49.5800	49.5800	48.8400	48.9900	-4.223%	10	439	+68.096%
2026-04-07	48.3000	51.1500	48.3000	51.1500	+28.324%	24	438	+60.997%
2026-04-06	40.6000	40.9500	39.8200	39.8600	+3.479%	79	441	+106.598%
2026-04-02	38.5200	38.5200	38.5200	38.5200	+5.016%	15	461	+113.785%
2026-04-01	37.1200	37.1200	36.6800	36.6800	+10.649%	3	461	+124.509%
2026-03-31	33.1500	33.1500	33.1500	33.1500	+4.640%	1	461	+148.416%
2026-03-30	31.0400	32.0300	31.0400	31.6800	-0.845%	66	461	+159.943%
2026-03-27	31.9500	31.9500	31.9500	31.9500	-9.104%	1	464	+157.746%
2026-03-26	35.1500	35.1500	35.1500	35.1500	-1.788%	1	463	+134.282%
2026-03-25	35.1500	35.7900	35.1500	35.7900	+0.845%	3	464	+130.092%
2026-03-23	36.8200	36.8200	35.4900	35.4900	-12.801%	8	464	+132.037%
2026-03-13	40.7000	40.7000	40.7000	40.7000	-4.168%	7	464	+102.334%
2026-03-06	42.4700	42.4700	42.4700	42.4700	-3.762%	1	457	+93.902%
2026-03-05	43.2500	44.1300	43.2500	44.1300	-6.662%	2	457	+86.608%
2026-03-02	47.2500	47.2800	47.2500	47.2800	+1.307%	2	456	+74.175%
2026-02-27	46.6700	46.6700	46.6700	46.6700	+6.165%	3	458	+76.452%
2026-02-26	44.6000	44.6000	43.8500	43.9600	+16.822%	5	458	+87.329%
2026-02-24	39.0000	39.0000	37.6300	37.6300	-19.075%	4	457	+118.841%
2026-02-17	46.5000	46.5000	46.5000	46.5000	-1.064%	10	456	+77.097%
2026-02-13	47.0000	47.0000	47.0000	47.0000	+21.983%	12	468	+75.213%
2026-02-10	38.5300	38.5300	38.5300	38.5300	-2.530%	4	468	+113.730%
2026-02-09	38.9000	41.4200	38.9000	39.5300	+0.330%	13	468	+108.323%
2026-02-06	38.0000	39.4000	38.0000	39.4000	+5.348%	4	458	+109.010%
2026-02-05	37.9500	37.9500	36.6000	37.4000	-9.988%	3	458	+120.187%
2026-02-04	39.9200	41.5500	39.9200	41.5500	-3.753%	7	456	+98.195%
2026-02-03	43.1700	43.1700	43.1700	43.1700	-6.152%	1	460	+90.757%
2026-02-02	46.0000	46.0000	46.0000	46.0000	+3.767%	1	460	+79.022%
2026-01-30	45.0000	45.8900	44.3300	44.3300	-7.742%	7	460	+85.766%
2026-01-29	48.2500	48.6500	47.6400	48.0500	-0.928%	6	462	+71.384%
2026-01-28	47.7600	50.3500	47.3700	48.5000	+10.302%	10	463	+69.794%
2026-01-27	43.5500	56.9500	43.5500	43.9700	-45.850%	61	457	+87.287%
2026-01-26	81.5000	81.5000	81.0000	81.2000	-5.581%	11	457	+1.416%
2026-01-23	84.6000	86.2000	84.6000	86.0000	+0.292%	16	454	-4.244%
2026-01-22	84.0000	85.7500	84.0000	85.7500	+7.591%	2	466	-3.965%
2026-01-21	79.0000	80.0000	78.0000	79.7000	+5.563%	13	465	+3.325%
2026-01-20	70.0500	76.0500	70.0500	75.5000	+5.891%	48	469	+9.073%
2026-01-16	74.0000	74.0000	71.2000	71.3000	-6.184%	47	462	+15.498%
2026-01-15	71.0000	76.2800	71.0000	76.0000	+0.529%	20	462	+8.355%
2026-01-14	80.5000	80.5000	75.6000	75.6000	+1.613%	5	460	+8.929%
2026-01-13	74.9500	74.9500	74.3000	74.4000	-2.105%	3	459	+10.685%
2026-01-12	75.1100	78.0000	75.1100	76.0000	-5.000%	3	459	+8.355%
2026-01-09	80.1500	80.1500	80.0000	80.0000	-2.960%	2	460	+2.937%
2026-01-08	81.6500	82.9500	81.6500	82.4400	+5.896%	16	461	-0.109%
2026-01-07	80.3100	80.3100	77.8300	77.8500	-7.870%	11	459	+5.780%
2026-01-06	84.0000	84.9900	84.0000	84.5000	+3.112%	4	464	-2.544%
2026-01-05	79.0000	82.0000	78.0000	81.9500	+4.395%	15	459	+0.488%
2026-01-02	71.0000	80.2800	71.0000	78.5000	+5.369%	22	459	+4.904%
2025-12-31	72.8200	74.5000	72.6000	74.5000	-0.667%	6	466	+10.537%
2025-12-30	75.9900	76.0000	74.2200	75.0000	+3.448%	27	466	+9.800%
2025-12-29	75.0000	75.0000	72.3000	72.5000	-1.894%	9	455	+13.586%
2025-12-26	73.1500	73.9000	72.7100	73.9000	+1.931%	25	452	+11.434%
2025-12-24	72.0300	73.3000	71.6500	72.5000	+3.438%	34	442	+13.586%
2025-12-23	70.5000	71.5000	70.0000	70.0900	-0.014%	8	442	+17.492%
2025-12-22	71.4000	72.6600	70.1000	70.1000	-3.973%	19	439	+17.475%
2025-12-19	72.5000	75.7000	72.5000	73.0000	0.000%	15	428	+12.808%
2025-12-18	73.0700	74.0000	72.0000	73.0000	-3.947%	11	426	+12.808%
2025-12-17	76.0000	76.0000	76.0000	76.0000	-1.170%	1	423	+8.355%
2025-12-16	79.0000	79.0000	76.9000	76.9000	-4.732%	3	424	+7.087%
2025-12-15	82.0700	82.0700	79.0000	80.7200	-2.606%	30	423	+2.019%
2025-12-12	82.5000	84.3000	82.3700	82.8800	+5.311%	13	420	-0.639%
2025-12-11	77.0000	79.6000	77.0000	78.7000	+11.710%	5	419	+4.638%
2025-12-10	70.4500	70.4500	70.4500	70.4500	-4.150%	1	418	+16.891%
2025-12-08	73.0000	73.5000	73.0000	73.5000	-1.023%	51	418	+12.041%
2025-12-05	74.5000	74.9400	74.2600	74.2600	-3.458%	12	394	+10.894%
2025-12-04	77.3000	77.3000	76.5000	76.9200	-4.364%	15	394	+7.059%
2025-12-03	75.0000	80.4700	75.0000	80.4300	+11.739%	139	380	+2.387%
2025-12-02	72.1000	72.1000	70.2500	71.9800	-1.262%	23	378	+14.407%
2025-12-01	74.0000	74.0000	72.9000	72.9000	-4.079%	4	377	+12.963%
2025-11-28	77.8000	77.8000	75.0300	76.0000	+0.211%	12	373	+8.355%
2025-11-26	76.0000	76.7500	74.5000	75.8400	+5.304%	33	359	+8.584%
2025-11-25	73.8500	73.8500	72.0200	72.0200	+2.783%	20	359	+14.343%
2025-11-21	65.0000	71.6800	65.0000	70.0700	+3.777%	217	363	+17.525%
2025-11-20	67.5200	67.5200	67.5200	67.5200	+3.511%	100	371	+21.964%
2025-11-19	63.8000	66.0000	63.4000	65.2300	-2.932%	47	336	+26.246%
2025-11-18	64.5500	67.5000	63.4800	67.2000	-7.310%	58	331	+22.545%
2025-11-17	74.6000	76.0000	72.5000	72.5000	-0.617%	14	302	+13.586%
2025-11-14	73.0900	74.0000	72.9500	72.9500	-9.938%	18	302	+12.886%
2025-11-13	78.8000	81.0000	78.8000	81.0000	-2.994%	18	295	+1.667%
2025-11-12	76.0200	84.5900	76.0200	83.5000	+9.868%	36	290	-1.377%
2025-11-11	74.5000	76.0000	72.6000	76.0000	+6.517%	19	270	+8.355%
2025-11-10	72.5000	72.6700	69.4300	71.3500	-0.903%	59	255	+15.417%
2025-11-07	69.9500	72.0000	68.0500	72.0000	-3.356%	83	237	+14.375%
2025-11-06	77.3200	77.3200	74.4800	74.5000	-2.614%	17	203	+10.537%
2025-11-05	77.0000	77.0000	75.7500	76.5000	-1.923%	14	215	+7.647%
2025-11-04	77.3500	78.0000	77.3500	78.0000	-1.328%	3	206	+5.577%
2025-11-03	81.0000	81.0000	76.6000	79.0500	-3.891%	51	190	+4.175%
2025-10-31	84.0000	84.0000	82.1500	82.2500	-2.316%	27	190	+0.122%
2025-10-30	85.0000	85.0000	84.2000	84.2000	-9.179%	51	165	-2.197%
2025-10-29	96.2500	96.2500	92.7100	92.7100	-9.990%	36	165	-11.175%
2025-10-28	108.9500	109.3500	94.0000	103.0000	+4.040%	133	130	-20.049%
2025-10-27	97.0000	99.0000	97.0000	99.0000	+0.763%	33	125	-16.818%
2025-10-24	98.2500	98.2500	98.2500	98.2500	+6.620%	2	125	-16.183%
2025-10-23	92.1500	92.1500	92.1500	92.1500	-6.589%	1	123	-10.635%
2025-10-21	97.1000	98.6500	97.1000	98.6500	+0.152%	11	124	-16.523%
2025-10-20	95.0000	98.7000	95.0000	98.5000	+7.240%	15	115	-16.396%
2025-10-17	92.0200	92.0200	91.8500	91.8500	-0.767%	5	115	-10.343%
2025-10-16	95.0000	95.0000	92.5600	92.5600	-2.671%	14	114	-11.031%
2025-10-15	93.2500	96.6200	93.2500	95.1000	-1.082%	41	105	-13.407%
2025-10-14	92.0000	96.1400	91.5000	96.1400	+2.824%	25	95	-14.344%
2025-10-13	93.9000	93.9000	92.9500	93.5000	+2.974%	21	95	-11.925%
2025-10-10	91.0500	91.0500	90.3000	90.8000	-10.454%	3	87	-9.306%
2025-10-09	102.1200	102.1200	101.4000	101.4000	+1.349%	2	86	-18.787%
2025-10-08	98.2800	102.2500	98.2800	100.0500	+3.937%	9	84	-17.691%
2025-10-07	92.3000	96.2600	92.3000	96.2600	+3.505%	5	83	-14.450%
2025-10-06	93.8000	93.8000	93.0000	93.0000	-2.872%	2	79	-11.452%
2025-10-03	95.1200	96.0000	95.1200	95.7500	+8.339%	4	80	-13.995%
2025-10-02	87.9000	88.3800	87.9000	88.3800	+7.023%	2	76	-6.823%
2025-09-30	82.5800	82.5800	82.5800	82.5800	-1.397%	1	76	-0.279%
2025-09-29	83.3500	83.7500	83.3500	83.7500	+1.233%	2	77	-1.672%
2025-09-26	82.7300	82.7300	82.7300	82.7300	-3.285%	1	76	-0.459%
2025-09-25	84.6400	85.5400	84.6400	85.5400	-4.956%	2	75	-3.729%
2025-09-24	90.0000	90.0000	90.0000	90.0000	+3.448%	1	74	-8.500%
2025-09-23	87.0000	87.0000	87.0000	87.0000	+7.143%	1	73	-5.345%
2025-09-22	76.5000	81.2000	76.5000	81.2000	+0.932%	8	74	+1.416%
2025-09-19	79.0300	80.5000	79.0300	80.4500	+2.576%	52	66	+2.362%
2025-09-18	78.6500	78.6500	78.4300	78.4300	-1.962%	5	14	+4.998%
2025-09-17	80.0000	80.0000	80.0000	80.0000	-0.584%	5	9	+2.937%
2025-09-16	83.0000	83.0000	80.4700	80.4700	-7.293%	3	4	+2.336%
2025-09-15	86.8000	86.8000	86.8000	86.8000	0.000%	1	1	-5.127%