Dark

UNH20280121C340
UNH Jan 21 2028 340.00 Call (UNH280121C00340000)
option OPRA

EOD

Sep 23, 2026

77.50-6.333%(-5.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	77.5000	77.5000	77.5000	77.5000	-6.333%	1	493	0.000%
2026-09-16	82.7400	82.7400	82.7400	82.7400	+1.149%	1	493	-6.333%
2026-09-15	81.6500	82.0500	80.8600	81.8000	-5.858%	26	493	-5.257%
2026-09-14	86.1000	86.8900	86.1000	86.8900	+6.613%	3	493	-10.807%
2026-09-11	81.2000	81.5000	81.2000	81.5000	-9.444%	2	496	-4.908%
2026-09-09	82.5000	90.0000	82.5000	90.0000	-4.255%	9	495	-13.889%
2026-09-08	93.9900	94.0000	93.9900	94.0000	-0.424%	10	493	-17.553%
2026-09-01	94.4000	94.4000	94.4000	94.4000	+3.816%	1	494	-17.903%
2026-08-21	90.9300	90.9300	90.9300	90.9300	+2.665%	1	493	-14.770%
2026-08-20	88.5700	88.5700	88.5700	88.5700	+1.223%	3	493	-12.499%
2026-08-19	91.9300	91.9300	87.5000	87.5000	-6.116%	2	493	-11.429%
2026-08-17	94.0000	95.0500	93.2000	93.2000	-7.264%	10	493	-16.845%
2026-08-14	100.5000	100.5000	100.5000	100.5000	+1.168%	1	500	-22.886%
2026-08-13	100.5500	100.5500	99.3400	99.3400	-7.246%	4	501	-21.985%
2026-08-07	107.1000	107.1000	107.1000	107.1000	+3.930%	5	503	-27.638%
2026-08-06	106.0000	106.0000	103.0500	103.0500	-6.869%	7	508	-24.794%
2026-08-05	108.6500	110.6500	108.5500	110.6500	+2.739%	15	509	-29.959%
2026-08-04	109.7000	109.7000	107.7000	107.7000	-6.348%	2	509	-28.041%
2026-08-03	115.0000	115.0000	115.0000	115.0000	-1.075%	2	507	-32.609%
2026-07-31	116.2500	116.2500	116.2500	116.2500	-10.266%	5	509	-33.333%
2026-07-22	129.5500	129.5500	129.5500	129.5500	+1.338%	1	514	-40.178%
2026-07-21	124.6500	127.8400	124.6500	127.8400	-1.014%	2	514	-39.377%
2026-07-16	150.5000	150.5000	129.1500	129.1500	+4.364%	6	513	-39.992%
2026-07-14	127.0200	127.0200	123.7500	123.7500	-2.559%	3	517	-37.374%
2026-07-13	127.4400	127.4400	127.0000	127.0000	+9.069%	2	518	-38.976%
2026-07-06	117.4000	117.4000	116.4400	116.4400	-8.141%	2	520	-33.442%
2026-07-02	126.7600	126.7600	126.7600	126.7600	+1.004%	1	520	-38.861%
2026-07-01	125.5000	125.5000	125.5000	125.5000	+6.609%	4	520	-38.247%
2026-06-30	117.7200	117.7200	117.7200	117.7200	-1.076%	1	524	-34.166%
2026-06-29	119.0000	119.0000	119.0000	119.0000	+2.322%	1	525	-34.874%
2026-06-25	116.4000	116.4000	116.3000	116.3000	+4.155%	8	526	-33.362%
2026-06-23	111.6600	111.6600	111.6600	111.6600	-3.907%	1	518	-30.593%
2026-06-10	116.2000	116.2000	116.2000	116.2000	+3.982%	1	518	-33.305%
2026-06-09	113.5000	115.0000	111.7500	111.7500	+3.005%	5	518	-30.649%
2026-06-08	108.4900	108.4900	108.4900	108.4900	+1.611%	1	520	-28.565%
2026-06-05	106.7700	106.7700	106.7700	106.7700	+4.421%	1	520	-27.414%
2026-06-04	103.3100	105.9200	102.2500	102.2500	+10.541%	5	520	-24.205%
2026-06-03	92.5000	92.5000	92.5000	92.5000	+6.200%	1	524	-16.216%
2026-06-02	87.1000	87.1000	87.1000	87.1000	-3.757%	1	525	-11.022%
2026-06-01	89.0000	90.5000	89.0000	90.5000	+0.500%	9	526	-14.365%
2026-05-29	90.0500	90.0500	90.0500	90.0500	-11.716%	1	533	-13.937%
2026-05-19	98.3900	102.0000	98.3900	102.0000	+6.817%	5	534	-24.020%
2026-05-18	95.6800	95.6800	95.4900	95.4900	-8.024%	5	536	-18.840%
2026-05-14	101.0000	103.8300	101.0000	103.8200	-2.057%	6	536	-25.352%
2026-05-13	105.4000	106.0000	105.4000	106.0000	+14.286%	2	542	-26.887%
2026-05-12	92.7500	92.7500	92.7500	92.7500	+5.254%	2	542	-16.442%
2026-05-11	88.1200	88.1200	88.1200	88.1200	+4.905%	1	542	-12.052%
2026-05-08	82.0200	84.0000	82.0200	84.0000	+6.329%	11	540	-7.738%
2026-05-07	79.0000	79.0000	79.0000	79.0000	+0.127%	5	550	-1.899%
2026-05-06	78.9000	78.9000	78.9000	78.9000	-2.892%	1	555	-1.774%
2026-05-04	80.5700	81.2500	80.5700	81.2500	+0.309%	2	555	-4.615%
2026-05-01	81.0000	81.0000	81.0000	81.0000	-1.901%	6	556	-4.321%
2026-04-30	82.5700	82.5700	82.5700	82.5700	+1.127%	1	556	-6.140%
2026-04-29	79.9000	81.6500	79.6000	81.6500	+1.429%	5	556	-5.083%
2026-04-28	75.0000	80.5000	75.0000	80.5000	+12.745%	17	556	-3.727%
2026-04-24	71.8000	73.0200	69.6700	71.4000	+0.042%	10	554	+8.543%
2026-04-23	71.0000	71.5400	71.0000	71.3700	-3.814%	4	554	+8.589%
2026-04-22	70.4000	74.2000	70.0000	74.2000	+5.248%	12	555	+4.447%
2026-04-21	70.0000	72.4900	68.4500	70.5000	+30.002%	18	567	+9.929%
2026-04-20	54.0500	54.2300	54.0500	54.2300	-1.988%	2	567	+42.910%
2026-04-17	58.5300	58.5300	55.0700	55.3300	+10.860%	6	567	+40.069%
2026-04-16	49.7100	49.9500	49.6000	49.9100	-3.181%	4	561	+55.280%
2026-04-14	52.1300	52.1300	51.5500	51.5500	+7.039%	2	561	+50.339%
2026-04-13	48.1600	48.1600	48.1600	48.1600	+8.176%	1	560	+60.922%
2026-04-10	44.7500	44.7500	44.5200	44.5200	-1.852%	4	560	+74.079%
2026-04-09	45.4000	45.4000	45.3600	45.3600	-9.875%	2	560	+70.855%
2026-04-08	50.3300	50.3300	50.3300	50.3300	+5.183%	1	560	+53.984%
2026-04-07	50.0000	50.0000	47.8500	47.8500	+29.816%	5	560	+61.964%
2026-04-06	36.7400	37.0000	36.7400	36.8600	+5.284%	5	557	+110.255%
2026-04-02	35.0100	35.0100	35.0100	35.0100	+19.897%	3	562	+121.365%
2026-03-30	29.2000	29.2000	28.6200	29.2000	+7.353%	9	562	+165.411%
2026-03-27	27.2000	27.2000	27.2000	27.2000	-16.049%	1	565	+184.926%
2026-03-26	35.3900	35.3900	32.4000	32.4000	-1.818%	2	566	+139.198%
2026-03-25	32.8700	33.0000	32.8700	33.0000	-1.168%	2	566	+134.848%
2026-03-24	32.8800	33.3900	32.8800	33.3900	-0.328%	4	566	+132.105%
2026-03-23	34.1200	34.1200	33.3200	33.5000	-7.535%	11	564	+131.343%
2026-03-20	36.2300	36.2300	36.2300	36.2300	-4.658%	1	556	+113.911%
2026-03-13	38.0000	38.0000	38.0000	38.0000	+0.264%	7	556	+103.947%
2026-03-12	37.8000	37.9000	37.8000	37.9000	-4.196%	2	556	+104.485%
2026-03-09	38.8000	39.5700	38.8000	39.5600	-1.100%	7	556	+95.905%
2026-03-06	39.0000	40.0000	39.0000	40.0000	-2.795%	2	563	+93.750%
2026-03-05	41.1500	41.1500	41.1500	41.1500	+0.611%	1	562	+88.335%
2026-03-03	40.8300	40.9000	40.8300	40.9000	-9.613%	3	561	+89.487%
2026-03-02	43.4000	45.2500	43.4000	45.2500	+4.311%	3	561	+71.271%
2026-02-27	41.4500	43.3800	41.4500	43.3800	+6.324%	7	560	+78.654%
2026-02-26	40.8000	40.8000	40.8000	40.8000	+8.309%	3	565	+89.951%
2026-02-25	37.6700	37.6700	37.6700	37.6700	+5.666%	1	563	+105.734%
2026-02-24	35.6500	35.6500	35.6500	35.6500	-6.209%	2	563	+117.391%
2026-02-23	38.0100	38.0100	38.0100	38.0100	-9.371%	1	561	+103.894%
2026-02-18	42.5000	42.6500	41.0100	41.9400	-3.186%	16	562	+84.788%
2026-02-17	44.7000	44.7000	43.3200	43.3200	-0.069%	12	564	+78.901%
2026-02-13	43.3500	43.3500	43.3500	43.3500	+12.597%	1	570	+78.777%
2026-02-11	35.0000	38.5000	35.0000	38.5000	+8.207%	4	570	+101.299%
2026-02-10	35.5800	35.5800	35.5800	35.5800	-12.148%	2	572	+117.819%
2026-02-09	36.7000	40.5000	36.7000	40.5000	+7.713%	3	574	+91.358%
2026-02-06	36.2000	37.6000	36.2000	37.6000	+12.575%	3	571	+106.117%
2026-02-05	34.2800	34.4000	33.4000	33.4000	-14.578%	14	570	+132.036%
2026-02-04	38.7400	39.1000	38.7400	39.1000	-3.314%	2	569	+98.210%
2026-02-03	41.5000	41.5000	39.3000	40.4400	-1.845%	3	570	+91.642%
2026-01-30	42.4000	42.4000	41.1000	41.2000	-7.416%	11	571	+88.107%
2026-01-29	44.5000	44.5000	44.5000	44.5000	-4.301%	1	580	+74.157%
2026-01-28	40.8000	46.5000	40.8000	46.5000	+11.511%	7	581	+66.667%
2026-01-27	43.0000	43.0000	39.6300	41.7000	-45.844%	47	584	+85.851%
2026-01-26	77.0000	77.7500	76.3500	77.0000	-5.055%	21	568	+0.649%
2026-01-23	80.8000	81.1000	80.8000	81.1000	+1.173%	2	560	-4.439%
2026-01-22	78.7000	80.7100	78.7000	80.1600	+3.969%	5	562	-3.318%
2026-01-21	73.9000	77.1000	73.9000	77.1000	+5.616%	10	566	+0.519%
2026-01-20	67.0000	73.0000	67.0000	73.0000	+8.148%	2	565	+6.164%
2026-01-16	69.5500	69.8300	67.5000	67.5000	-5.063%	23	561	+14.815%
2026-01-15	66.0000	71.1000	66.0000	71.1000	+1.571%	4	561	+9.001%
2026-01-14	71.0000	72.1000	70.0000	70.0000	+1.818%	15	563	+10.714%
2026-01-13	71.0000	71.0000	68.7500	68.7500	-4.936%	9	559	+12.727%
2026-01-12	73.5000	73.5000	72.0000	72.3200	-6.066%	5	554	+7.163%
2026-01-09	76.9900	76.9900	76.9900	76.9900	-1.610%	2	552	+0.662%
2026-01-08	76.6800	78.2500	76.5000	78.2500	+5.743%	17	550	-0.958%
2026-01-07	76.0000	76.0000	72.5000	74.0000	-5.852%	21	548	+4.730%
2026-01-06	79.9000	79.9000	78.6000	78.6000	+1.998%	3	532	-1.399%
2026-01-05	75.1300	77.0600	75.1300	77.0600	+4.417%	6	529	+0.571%
2026-01-02	69.0000	74.6600	69.0000	73.8000	+4.681%	3	529	+5.014%
2025-12-31	70.2000	70.5000	67.5500	70.5000	-0.283%	15	528	+9.929%
2025-12-30	70.0500	71.3000	70.0500	70.7000	+3.016%	261	528	+9.618%
2025-12-26	68.0000	68.6300	68.0000	68.6300	+2.433%	4	528	+12.924%
2025-12-23	66.2700	67.0000	66.2700	67.0000	+1.346%	6	525	+15.672%
2025-12-22	68.0300	69.6200	66.1100	66.1100	-4.021%	3	523	+17.229%
2025-12-19	70.5000	70.5000	68.8800	68.8800	+0.555%	11	521	+12.515%
2025-12-18	69.0000	69.1400	68.1500	68.5000	-5.190%	17	511	+13.139%
2025-12-17	72.2500	72.2500	72.2500	72.2500	0.000%	1	509	+7.266%
2025-12-16	76.2000	76.2000	70.6600	72.2500	-6.157%	6	509	+7.266%
2025-12-15	76.9900	76.9900	76.9900	76.9900	-0.207%	1	505	+0.662%
2025-12-12	78.0000	78.6300	77.1500	77.1500	+3.211%	25	504	+0.454%
2025-12-11	72.2000	75.0600	72.2000	74.7500	+8.886%	20	511	+3.679%
2025-12-08	68.6400	70.4000	68.6400	68.6500	-2.416%	7	500	+12.891%
2025-12-05	72.4000	72.4000	70.3500	70.3500	-2.737%	15	493	+10.163%
2025-12-04	76.1400	76.1400	71.5500	72.3300	-4.135%	7	480	+7.148%
2025-12-03	73.0000	77.3000	73.0000	75.4500	+6.583%	5	475	+2.717%
2025-11-28	70.7900	70.7900	70.7900	70.7900	-0.715%	1	475	+9.479%
2025-11-26	72.0000	72.0000	71.3000	71.3000	+2.990%	9	475	+8.696%
2025-11-25	68.9300	69.2300	68.9300	69.2300	+7.250%	3	475	+11.946%
2025-11-24	65.3100	65.3100	64.5500	64.5500	-4.794%	2	478	+20.062%
2025-11-21	67.8000	67.8000	67.8000	67.8000	+9.355%	1	478	+14.307%
2025-11-20	62.0000	63.2400	62.0000	62.0000	-1.587%	10	477	+25.000%
2025-11-19	62.5000	63.0000	60.0000	63.0000	-3.077%	13	469	+23.016%
2025-11-18	62.9800	65.0000	61.5000	65.0000	-8.451%	7	462	+19.231%
2025-11-17	71.6200	71.6200	71.0000	71.0000	+3.953%	2	458	+9.155%
2025-11-14	70.0000	70.0800	68.3000	68.3000	-10.132%	28	456	+13.470%
2025-11-13	80.0000	81.1000	75.0000	76.0000	-4.451%	21	454	+1.974%
2025-11-12	78.0000	81.4700	78.0000	79.5400	+15.275%	68	444	-2.565%
2025-11-11	65.1000	69.0000	65.1000	69.0000	+2.222%	8	435	+12.319%
2025-11-10	69.8700	69.8700	67.5000	67.5000	+1.841%	6	436	+14.815%
2025-11-07	66.2800	66.2800	66.2800	66.2800	-5.314%	1	430	+16.928%
2025-11-06	74.5800	74.5800	70.0000	70.0000	-2.980%	7	431	+10.714%
2025-11-05	72.2000	73.2000	70.2000	72.1500	-2.103%	20	428	+7.415%
2025-11-04	76.8000	76.8000	73.7000	73.7000	+2.361%	10	429	+5.156%
2025-11-03	77.0000	77.7000	72.0000	72.0000	-8.872%	21	403	+7.639%
2025-10-31	81.7500	82.0000	77.8500	79.0100	-4.323%	36	403	-1.911%
2025-10-30	82.4100	84.4500	82.4100	82.5800	-6.276%	4	371	-6.152%
2025-10-29	90.2800	90.3400	88.1100	88.1100	-11.890%	3	367	-12.042%
2025-10-28	92.6000	100.0000	92.6000	100.0000	+7.527%	6	368	-22.500%
2025-10-27	93.0000	93.0000	93.0000	93.0000	-0.215%	2	368	-16.667%
2025-10-24	93.2000	93.2000	93.2000	93.2000	+4.696%	1	368	-16.845%
2025-10-23	89.0200	89.0200	89.0200	89.0200	-2.710%	1	367	-12.941%
2025-10-22	91.5000	91.5000	91.5000	91.5000	-4.188%	10	366	-15.301%
2025-10-21	95.0000	95.5000	95.0000	95.5000	+2.030%	3	376	-18.848%
2025-10-20	92.6000	94.9300	92.6000	93.6000	+5.169%	19	379	-17.201%
2025-10-17	87.3600	89.0000	87.3600	89.0000	-3.261%	21	378	-12.921%
2025-10-16	92.0000	92.0000	92.0000	92.0000	+0.601%	2	377	-15.761%
2025-10-14	90.2900	91.4500	90.2900	91.4500	+3.791%	5	375	-15.254%
2025-10-13	87.0000	88.1100	87.0000	88.1100	+3.355%	36	376	-12.042%
2025-10-10	91.0000	91.0000	85.2500	85.2500	-12.032%	253	376	-9.091%
2025-10-09	98.0000	98.0000	96.9100	96.9100	+1.636%	5	138	-20.029%
2025-10-08	95.3500	95.3500	95.3500	95.3500	+7.135%	1	143	-18.721%
2025-10-06	89.0000	89.0000	89.0000	89.0000	0.000%	3	142	-12.921%
2025-10-03	88.0000	91.4500	88.0000	89.0000	+6.079%	5	139	-12.921%
2025-10-02	80.6600	83.9000	80.6500	83.9000	+4.030%	7	139	-7.628%
2025-10-01	80.0000	80.6500	77.5000	80.6500	+2.491%	75	138	-3.906%
2025-09-30	78.4500	81.0000	78.0000	78.6900	+0.115%	11	77	-1.512%
2025-09-29	78.4500	78.6500	78.4500	78.6000	+1.734%	3	74	-1.399%
2025-09-26	77.2600	77.2600	77.2600	77.2600	-3.425%	1	75	+0.311%
2025-09-25	80.0000	81.0000	80.0000	80.0000	-4.988%	3	76	-3.125%
2025-09-24	82.2200	84.6500	82.2200	84.2000	+4.870%	20	75	-7.957%
2025-09-23	79.5000	84.1500	79.5000	80.2900	+2.804%	13	87	-3.475%
2025-09-22	76.2000	78.9000	74.1800	78.1000	+4.119%	37	83	-0.768%
2025-09-19	74.7800	76.5000	73.4900	75.0100	+2.753%	15	74	+3.320%
2025-09-18	77.3700	77.9000	73.0000	73.0000	-3.694%	39	64	+6.164%
2025-09-17	77.0000	77.0000	75.8000	75.8000	-0.263%	16	51	+2.243%
2025-09-16	78.1500	79.1300	76.0000	76.0000	-7.879%	52	55	+1.974%
2025-09-15	80.0000	83.0000	80.0000	82.5000	0.000%	5	4	-6.061%