Dark

UNH20280121C350
UNH Jan 21 2028 350.00 Call (UNH280121C00350000)
option OPRA

EOD

Aug 5, 2026

107.05+4.643%(+4.75)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	95.0000	107.0500	95.0000	107.0500	+4.643%	25	2,044	0.000%
2026-08-04	100.0000	102.3000	100.0000	102.3000	-4.393%	10	2,048	+4.643%
2026-08-03	107.6300	107.6300	107.0000	107.0000	-3.560%	3	2,048	+0.047%
2026-07-31	110.1000	110.9500	110.1000	110.9500	-2.675%	2	2,047	-3.515%
2026-07-30	108.3000	114.0000	108.3000	114.0000	-1.639%	5	2,047	-6.096%
2026-07-29	115.2900	115.9000	115.2900	115.9000	-2.605%	2	2,045	-7.636%
2026-07-28	119.0000	119.0000	119.0000	119.0000	+8.280%	3	2,047	-10.042%
2026-07-27	109.9000	109.9000	109.9000	109.9000	-1.655%	1	2,050	-2.593%
2026-07-24	111.7500	111.7500	111.7500	111.7500	-3.247%	1	2,051	-4.206%
2026-07-23	113.0000	115.5000	113.0000	115.5000	-3.750%	4	2,052	-7.316%
2026-07-21	120.0000	120.0000	120.0000	120.0000	-3.382%	1	2,051	-10.792%
2026-07-17	118.0000	124.2000	117.2300	124.2000	+6.154%	4	2,052	-13.808%
2026-07-16	138.1000	142.0000	117.0000	117.0000	+5.682%	18	2,049	-8.504%
2026-07-15	112.3700	112.3700	110.7100	110.7100	-5.971%	2	2,038	-3.306%
2026-07-13	118.2000	118.2000	117.7400	117.7400	+0.624%	2	2,038	-9.079%
2026-07-10	117.0100	117.0100	117.0100	117.0100	-3.695%	1	2,036	-8.512%
2026-07-08	121.5000	121.5000	121.5000	121.5000	+3.097%	1	2,037	-11.893%
2026-07-07	116.0000	118.1000	116.0000	117.8500	+7.136%	47	2,038	-9.164%
2026-07-06	110.0000	110.0000	110.0000	110.0000	-5.172%	1	1,998	-2.682%
2026-07-02	117.5000	117.5000	116.0000	116.0000	-1.687%	4	2,002	-7.716%
2026-07-01	118.6000	118.6000	117.9900	117.9900	+3.956%	2	2,002	-9.272%
2026-06-29	113.5000	113.5000	113.5000	113.5000	-4.260%	1	2,004	-5.683%
2026-06-26	118.0000	119.5500	118.0000	118.5500	+5.707%	11	2,004	-9.701%
2026-06-25	110.0000	112.1500	110.0000	112.1500	+8.357%	6	2,007	-4.547%
2026-06-24	107.3000	107.3000	103.5000	103.5000	-2.726%	3	2,012	+3.430%
2026-06-23	106.4000	106.4000	106.4000	106.4000	+3.231%	2	2,013	+0.611%
2026-06-18	103.0000	103.0700	103.0000	103.0700	-6.300%	8	2,022	+3.861%
2026-06-15	103.0000	110.0000	100.0000	110.0000	+6.796%	4	2,022	-2.682%
2026-06-12	103.0000	103.0000	103.0000	103.0000	-0.962%	1	2,022	+3.932%
2026-06-11	104.0000	104.0000	104.0000	104.0000	-2.913%	2	2,022	+2.933%
2026-06-09	108.7700	108.9300	105.0000	107.1200	+3.468%	16	2,020	-0.065%
2026-06-08	103.5300	103.5300	103.5300	103.5300	+2.505%	1	2,017	+3.400%
2026-06-05	99.5000	101.0000	98.7500	101.0000	+3.590%	6	2,017	+5.990%
2026-06-04	89.2600	99.8700	89.2600	97.5000	+9.736%	15	2,019	+9.795%
2026-06-03	86.2200	88.8500	86.2200	88.8500	+6.817%	4	2,026	+20.484%
2026-06-02	82.9400	83.1800	82.9400	83.1800	-0.324%	3	2,030	+28.697%
2026-06-01	84.0000	84.1200	83.4500	83.4500	-0.060%	3	2,032	+28.280%
2026-05-29	83.6800	84.2000	81.6500	83.5000	-3.155%	14	2,035	+28.204%
2026-05-28	88.9000	88.9000	86.2200	86.2200	+3.630%	4	2,039	+24.159%
2026-05-26	84.0000	84.0000	82.5600	83.2000	-6.883%	9	2,042	+28.666%
2026-05-22	90.5000	90.5500	89.3500	89.3500	+3.895%	24	2,045	+19.810%
2026-05-20	92.0000	92.0000	86.0000	86.0000	-7.972%	7	2,028	+24.477%
2026-05-19	93.5300	94.3500	93.0000	93.4500	+2.411%	20	2,027	+14.553%
2026-05-18	91.0000	92.0000	87.0000	91.2500	-1.998%	24	2,027	+17.315%
2026-05-15	95.8500	97.3400	93.1100	93.1100	-7.261%	6	2,027	+14.972%
2026-05-14	94.7500	100.4000	94.7500	100.4000	+2.554%	3	2,051	+6.624%
2026-05-13	97.0300	101.2800	97.0300	97.9000	+6.413%	42	2,051	+9.346%
2026-05-12	86.4000	94.0000	86.4000	92.0000	+6.358%	16	2,051	+16.359%
2026-05-11	84.0000	86.5000	81.2500	86.5000	+6.135%	13	2,051	+23.757%
2026-05-08	76.8000	81.5000	76.0000	81.5000	+9.396%	23	2,066	+31.350%
2026-05-07	75.0000	75.0000	72.5800	74.5000	0.000%	17	2,078	+43.691%
2026-05-06	74.1500	74.5000	74.1500	74.5000	+4.856%	3	2,069	+43.691%
2026-05-05	76.5000	76.6200	71.0000	71.0500	-5.969%	16	2,070	+50.669%
2026-05-04	73.5000	75.7800	73.5000	75.5600	-0.185%	7	2,070	+41.675%
2026-05-01	75.7000	75.7000	75.7000	75.7000	+1.652%	1	2,072	+41.413%
2026-04-30	72.3100	74.4700	72.3100	74.4700	-0.534%	2	2,072	+43.749%
2026-04-29	74.1000	75.3600	74.1000	74.8700	-1.810%	9	2,074	+42.981%
2026-04-28	71.6700	76.2500	71.6700	76.2500	+15.653%	35	2,076	+40.393%
2026-04-27	66.2000	66.4000	64.2000	65.9300	-2.297%	55	2,086	+62.369%
2026-04-24	69.1000	69.1000	65.1200	67.4800	+2.011%	17	2,067	+58.640%
2026-04-23	66.2500	68.7500	66.1500	66.1500	-1.884%	60	2,068	+61.829%
2026-04-22	67.0500	69.9000	67.0500	67.4200	+8.114%	22	2,066	+58.781%
2026-04-21	66.8000	67.9500	62.3600	62.3600	+22.877%	123	2,098	+71.665%
2026-04-20	50.0000	50.7500	49.3000	50.7500	-0.490%	21	2,098	+110.936%
2026-04-17	50.0000	51.5000	50.0000	51.0000	+9.677%	44	2,088	+109.902%
2026-04-16	45.8000	47.0400	45.8000	46.5000	+1.087%	59	2,081	+130.215%
2026-04-15	44.7100	46.0000	44.7100	46.0000	-1.604%	5	2,083	+132.717%
2026-04-14	48.4000	49.3200	46.7500	46.7500	+2.860%	64	2,087	+128.984%
2026-04-13	41.9200	45.5500	41.9200	45.4500	+8.447%	48	1,973	+135.534%
2026-04-10	41.1700	43.7000	41.1700	41.9100	+0.311%	125	1,973	+155.428%
2026-04-09	42.0500	42.0500	41.5600	41.7800	-0.760%	80	1,973	+156.223%
2026-04-08	46.1500	46.1500	41.9300	42.1000	-4.535%	85	2,051	+154.276%
2026-04-07	48.4000	48.4000	42.3500	44.1000	+31.446%	80	2,050	+142.744%
2026-04-06	34.4000	34.5200	33.5500	33.5500	+1.360%	10	2,090	+219.076%
2026-04-02	33.3000	33.6000	33.1000	33.1000	+4.154%	6	2,093	+223.414%
2026-04-01	31.8500	31.8500	30.9100	31.7800	+4.884%	8	2,093	+236.847%
2026-03-31	28.8000	30.7000	28.8000	30.3000	+12.514%	11	2,095	+253.300%
2026-03-30	25.8000	27.4000	25.8000	26.9300	+0.748%	20	2,095	+297.512%
2026-03-27	28.7500	28.7500	26.0000	26.7300	-10.452%	48	2,078	+300.486%
2026-03-26	30.4000	30.4000	29.8500	29.8500	-2.387%	6	2,093	+258.626%
2026-03-25	30.1500	30.5800	30.1000	30.5800	-0.779%	5	2,094	+250.065%
2026-03-24	29.4700	31.1000	29.4700	30.8200	+4.227%	72	2,094	+247.339%
2026-03-23	36.2500	36.2500	29.5700	29.5700	-12.333%	33	2,089	+262.022%
2026-03-20	34.1000	35.2000	33.7300	33.7300	-2.879%	369	2,065	+217.373%
2026-03-19	36.1000	36.2200	34.7300	34.7300	-5.109%	57	1,985	+208.235%
2026-03-18	36.6800	36.6800	36.5000	36.6000	-3.532%	29	2,014	+192.486%
2026-03-17	38.0000	38.5500	37.7300	37.9400	-2.216%	27	2,033	+182.156%
2026-03-16	36.7900	38.8000	36.1000	38.8000	+7.628%	87	2,048	+175.902%
2026-03-13	35.3500	36.0500	35.3500	36.0500	+6.029%	12	2,052	+196.949%
2026-03-12	36.9700	36.9700	34.0000	34.0000	-9.091%	20	2,045	+214.853%
2026-03-11	36.5500	37.4000	36.5500	37.4000	+4.469%	2	2,035	+186.230%
2026-03-10	36.1500	36.3000	35.8000	35.8000	-2.186%	68	2,035	+199.022%
2026-03-09	35.9000	37.0000	35.2000	36.6000	+0.137%	10	1,967	+192.486%
2026-03-06	36.2500	36.5500	36.2500	36.5500	-4.768%	2	1,969	+192.886%
2026-03-05	38.5500	38.5500	37.8800	38.3800	-6.390%	5	1,969	+178.921%
2026-03-04	41.0000	41.0000	41.0000	41.0000	+3.797%	27	1,970	+161.098%
2026-03-03	37.5000	39.6500	37.5000	39.5000	-4.566%	66	1,943	+171.013%
2026-03-02	40.6500	41.3900	40.6500	41.3900	+0.951%	5	1,885	+158.637%
2026-02-27	39.3600	41.0000	39.3600	41.0000	+6.355%	6	1,881	+161.098%
2026-02-26	40.8400	40.8400	38.2500	38.5500	+7.083%	14	1,881	+177.691%
2026-02-25	34.6500	36.0000	34.6500	36.0000	+10.769%	4	1,875	+197.361%
2026-02-24	32.0000	32.6000	32.0000	32.5000	-7.143%	5	1,875	+229.385%
2026-02-23	36.9500	37.0000	35.0000	35.0000	-8.497%	7	1,870	+205.857%
2026-02-20	37.2500	38.2500	37.2500	38.2500	-1.923%	2	1,869	+179.869%
2026-02-19	38.5000	39.0000	38.5000	39.0000	-1.266%	2	1,867	+174.487%
2026-02-18	39.5000	39.6200	39.5000	39.5000	-4.704%	13	1,867	+171.013%
2026-02-17	40.3500	41.4500	40.1700	41.4500	+0.485%	15	1,861	+158.263%
2026-02-13	40.0100	42.0000	38.8300	41.2500	+7.143%	18	1,873	+159.515%
2026-02-12	36.9500	38.5000	36.0000	38.5000	+7.692%	17	1,873	+178.052%
2026-02-11	32.6500	35.7500	32.6500	35.7500	+7.196%	102	1,879	+199.441%
2026-02-10	34.6800	34.8100	33.3500	33.3500	-3.752%	10	1,851	+220.990%
2026-02-09	36.5000	36.5000	34.6500	34.6500	+1.405%	12	1,847	+208.947%
2026-02-06	33.0000	34.1700	33.0000	34.1700	+6.615%	21	1,836	+213.287%
2026-02-05	33.0000	34.4700	30.3500	32.0500	-10.224%	14	1,832	+234.009%
2026-02-04	36.4000	36.4000	34.2000	35.7000	-5.481%	59	1,838	+199.860%
2026-02-03	39.7500	39.7500	36.0000	37.7700	-3.303%	22	1,834	+183.426%
2026-02-02	38.7000	40.7000	38.7000	39.0600	-1.637%	24	1,834	+174.066%
2026-01-30	41.0000	41.0000	38.0000	39.7100	-5.789%	31	1,825	+169.579%
2026-01-29	42.2000	43.6000	41.6100	42.1500	-3.103%	27	1,826	+153.974%
2026-01-28	39.0500	44.5500	39.0500	43.5000	+12.403%	86	1,828	+146.092%
2026-01-27	48.0500	49.0000	36.8300	38.7000	-46.510%	504	1,812	+176.615%
2026-01-26	72.0000	73.3000	71.0000	72.3500	-4.803%	19	1,580	+47.961%
2026-01-23	76.1500	76.9000	75.6000	76.0000	-0.511%	31	1,567	+40.855%
2026-01-22	75.6000	76.3900	75.6000	76.3900	+6.097%	6	1,566	+40.136%
2026-01-21	73.3400	73.3400	72.0000	72.0000	+7.479%	3	1,566	+48.681%
2026-01-20	63.9000	68.5900	63.9000	66.9900	+1.809%	7	1,567	+59.800%
2026-01-16	65.8000	65.8000	65.8000	65.8000	-1.497%	1	1,571	+62.690%
2026-01-15	62.7500	66.8000	61.9500	66.8000	-0.654%	49	1,571	+60.254%
2026-01-14	68.3000	68.6500	67.2400	67.2400	+2.095%	3	1,561	+59.206%
2026-01-13	66.5500	67.7400	65.0000	65.8600	-1.848%	66	1,562	+62.542%
2026-01-12	70.4500	70.4500	66.0000	67.1000	-5.493%	11	1,533	+59.538%
2026-01-09	71.8500	72.4800	71.0000	71.0000	-3.572%	49	1,530	+50.775%
2026-01-08	70.5000	74.0000	70.5000	73.6300	+4.707%	5	1,487	+45.389%
2026-01-07	74.5000	74.5000	68.8600	70.3200	-6.027%	17	1,486	+52.233%
2026-01-06	74.3700	75.0000	73.9000	74.8300	-2.818%	23	1,474	+43.058%
2026-01-05	69.1500	77.0000	69.1500	77.0000	+9.297%	23	1,444	+39.026%
2026-01-02	63.7800	70.4500	63.7800	70.4500	+4.681%	27	1,444	+51.952%
2025-12-31	65.4000	67.5000	64.6900	67.3000	+0.328%	1,416	750	+59.064%
2025-12-30	66.2000	67.6800	65.5500	67.0800	+2.726%	313	750	+59.586%
2025-12-29	64.1000	65.6800	63.3000	65.3000	-1.061%	573	618	+63.936%
2025-12-26	64.2300	66.0000	64.2300	66.0000	+2.676%	5	333	+62.197%
2025-12-24	64.2800	64.2800	64.2800	64.2800	+1.822%	2	331	+66.537%
2025-12-23	62.5000	63.1300	62.3700	63.1300	-0.347%	8	331	+69.571%
2025-12-22	62.5000	65.3600	62.5000	63.3500	+1.198%	10	327	+68.982%
2025-12-19	67.5300	67.5300	62.6000	62.6000	-2.644%	25	322	+71.006%
2025-12-18	66.1000	66.1000	63.9000	64.3000	-2.576%	6	332	+66.485%
2025-12-17	69.5000	69.5000	66.0000	66.0000	-2.941%	5	330	+62.197%
2025-12-16	70.1000	70.1000	67.8000	68.0000	-8.108%	13	328	+57.426%
2025-12-15	72.0000	74.0000	72.0000	74.0000	+1.565%	12	338	+44.662%
2025-12-12	73.0000	74.9900	72.8600	72.8600	+3.304%	4	329	+46.926%
2025-12-11	70.7000	73.3400	70.4700	70.5300	+7.729%	7	329	+51.779%
2025-12-10	63.9000	65.5600	63.9000	65.4700	+1.504%	5	329	+63.510%
2025-12-09	64.2500	64.5000	63.9600	64.5000	-1.210%	13	332	+65.969%
2025-12-08	64.6500	65.8500	64.6500	65.2900	-1.076%	22	332	+63.961%
2025-12-05	67.0000	67.5000	66.0000	66.0000	-1.815%	6	310	+62.197%
2025-12-04	68.4100	69.7200	67.2200	67.2200	-5.868%	9	315	+59.253%
2025-12-03	70.9000	71.4100	70.9000	71.4100	+11.213%	5	313	+49.909%
2025-12-02	66.4500	66.4500	64.2100	64.2100	-0.926%	3	314	+66.719%
2025-12-01	64.0000	66.2000	64.0000	64.8100	-4.719%	9	313	+65.175%
2025-11-28	68.7000	68.7000	68.0000	68.0200	-0.410%	5	312	+57.380%
2025-11-26	70.0000	70.9000	67.3100	68.3000	+5.109%	14	300	+56.735%
2025-11-25	64.1700	64.9800	64.1700	64.9800	+4.302%	3	300	+64.743%
2025-11-24	64.0100	64.0100	62.2900	62.3000	-1.001%	5	297	+71.830%
2025-11-21	59.6600	62.9300	59.6600	62.9300	+7.444%	2	296	+70.110%
2025-11-20	58.1400	59.6700	58.0000	58.5700	+0.983%	37	295	+82.773%
2025-11-19	57.9900	58.0000	56.5000	58.0000	-3.974%	26	315	+84.569%
2025-11-18	60.9100	61.4500	58.0000	60.4000	-4.957%	143	319	+77.235%
2025-11-17	69.0000	69.0000	63.5500	63.5500	-2.605%	4	315	+68.450%
2025-11-14	68.5000	68.5000	64.7500	65.2500	-10.482%	21	315	+64.061%
2025-11-13	74.0600	74.0600	71.5000	72.8900	-4.092%	9	314	+46.865%
2025-11-12	76.5000	77.7500	74.6500	76.0000	+14.492%	22	313	+40.855%
2025-11-11	67.8500	67.8500	63.8900	66.3800	+5.248%	26	309	+61.268%
2025-11-10	65.0500	65.0500	62.6500	63.0700	-2.595%	7	314	+69.732%
2025-11-07	62.7400	64.7500	62.0000	64.7500	-2.632%	12	311	+65.328%
2025-11-06	67.0000	67.2900	66.5000	66.5000	-4.591%	3	310	+60.977%
2025-11-05	69.6500	70.0700	67.8300	69.7000	-1.789%	23	309	+53.587%
2025-11-04	72.6500	74.5000	70.6500	70.9700	-0.921%	10	295	+50.838%
2025-11-03	72.8000	72.8000	68.9500	71.6300	-4.557%	19	291	+49.449%
2025-10-31	76.7000	77.5800	72.6500	75.0500	-2.279%	41	291	+42.638%
2025-10-30	77.4500	79.3000	75.8000	76.8000	-8.843%	17	266	+39.388%
2025-10-29	87.0000	87.0000	82.7300	84.2500	-9.893%	18	261	+27.062%
2025-10-28	85.0200	94.5600	85.0200	93.5000	+5.056%	47	246	+14.492%
2025-10-27	86.3400	89.0000	86.3000	89.0000	+0.622%	11	229	+20.281%
2025-10-24	85.0000	90.0000	85.0000	88.4500	+1.901%	9	229	+21.029%
2025-10-23	84.8500	86.8000	83.0000	86.8000	0.000%	55	229	+23.329%
2025-10-22	88.0000	88.0000	85.8000	86.8000	-5.395%	6	207	+23.329%
2025-10-21	90.0000	96.8500	90.0000	91.7500	+2.103%	24	204	+16.676%
2025-10-20	85.0000	90.0000	85.0000	89.8600	+5.718%	23	210	+19.130%
2025-10-17	83.0500	85.0700	82.9000	85.0000	+1.541%	23	205	+25.941%
2025-10-16	86.5000	86.5000	82.7700	83.7100	-3.225%	4	197	+27.882%
2025-10-15	88.0000	88.0000	85.0000	86.5000	+0.371%	6	196	+23.757%
2025-10-14	81.5500	86.6000	81.2100	86.1800	+3.831%	13	194	+24.217%
2025-10-13	84.0500	85.1500	81.5000	83.0000	+3.414%	15	185	+28.976%
2025-10-10	87.0000	87.0000	80.2600	80.2600	-10.822%	56	191	+33.379%
2025-10-09	94.0700	94.2700	88.7700	90.0000	-0.706%	29	172	+18.944%
2025-10-08	89.8000	92.9500	89.8000	90.6400	+4.304%	72	161	+18.105%
2025-10-07	84.8000	86.9000	83.5000	86.9000	+3.391%	11	148	+23.188%
2025-10-06	84.9000	85.5000	82.0000	84.0500	-0.059%	38	143	+27.365%
2025-10-03	82.3500	87.1000	82.3500	84.1000	+4.472%	22	140	+27.289%
2025-10-02	76.3500	80.5000	76.3000	80.5000	+6.131%	20	133	+32.981%
2025-10-01	74.7500	75.8500	73.4500	75.8500	+1.567%	11	121	+41.134%
2025-09-30	74.0000	75.0000	73.4500	74.6800	-0.387%	31	110	+43.345%
2025-09-29	73.9800	74.9700	73.6000	74.9700	-0.173%	15	104	+42.790%
2025-09-26	76.5000	76.5000	74.1300	75.1000	-1.314%	8	98	+42.543%
2025-09-25	75.9500	76.8800	75.9500	76.1000	-4.994%	21	90	+40.670%
2025-09-24	78.3000	80.9000	78.3000	80.1000	+3.689%	15	85	+33.645%
2025-09-23	75.0000	79.9500	75.0000	77.2500	+5.504%	11	80	+38.576%
2025-09-22	72.2500	73.3000	72.2500	73.2200	+2.664%	19	75	+46.203%
2025-09-19	70.7500	72.2800	69.1000	71.3200	+3.362%	7	56	+50.098%
2025-09-18	72.4500	74.0000	69.0000	69.0000	-3.388%	24	51	+55.145%
2025-09-17	73.0000	73.0000	71.4200	71.4200	-0.806%	6	27	+49.888%
2025-09-16	76.4600	79.5500	72.0000	72.0000	-8.861%	14	21	+48.681%
2025-09-15	80.0000	80.0000	77.0000	79.0000	0.000%	20	9	+35.506%