Dark

UNH20280121C360
UNH Jan 21 2028 360.00 Call (UNH280121C00360000)
option OPRA

EOD

Sep 25, 2026

72.05+5.136%(+3.52)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	71.4500	72.0500	71.4500	72.0500	+5.136%	15	431	0.000%
2026-09-24	68.5000	68.5300	68.5000	68.5300	+5.431%	8	431	+5.136%
2026-09-23	65.0000	65.0000	65.0000	65.0000	-5.275%	1	431	+10.846%
2026-09-22	69.6000	69.6000	67.7500	68.6200	-3.011%	5	431	+4.999%
2026-09-21	70.0000	70.7500	70.0000	70.7500	+1.288%	6	432	+1.837%
2026-09-18	69.8500	69.8500	69.8500	69.8500	-2.784%	1	426	+3.150%
2026-09-16	71.8500	71.8500	71.8500	71.8500	+0.070%	1	426	+0.278%
2026-09-11	71.8000	71.8000	71.8000	71.8000	-12.864%	3	426	+0.348%
2026-09-10	82.4000	82.4000	82.4000	82.4000	+14.444%	1	429	-12.561%
2026-09-09	72.0000	72.0000	72.0000	72.0000	-12.938%	2	430	+0.069%
2026-09-01	84.0000	84.0000	82.6000	82.7000	+9.580%	12	428	-12.878%
2026-08-20	75.4700	75.4700	75.4700	75.4700	-11.264%	3	434	-4.532%
2026-08-18	85.0500	85.0500	85.0500	85.0500	+3.166%	1	433	-15.285%
2026-08-17	82.4400	82.4400	82.4400	82.4400	-8.492%	1	433	-12.603%
2026-08-13	90.0900	90.0900	90.0900	90.0900	+0.267%	1	432	-20.024%
2026-08-11	90.1000	90.1000	89.8500	89.8500	-3.698%	38	432	-19.811%
2026-08-07	93.3000	93.3000	93.3000	93.3000	-0.745%	10	459	-22.776%
2026-08-06	94.0000	94.0000	94.0000	94.0000	-3.093%	1	459	-23.351%
2026-08-05	90.3000	97.0000	90.3000	97.0000	-15.210%	31	459	-25.722%
2026-07-28	113.1000	114.4000	113.0000	114.4000	0.000%	17	458	-37.019%
2026-07-22	114.4000	114.4000	114.4000	114.4000	-0.522%	1	452	-37.019%
2026-07-21	115.0000	115.0000	115.0000	115.0000	-1.041%	1	452	-37.348%
2026-07-17	117.8500	117.8500	116.2100	116.2100	+3.592%	2	452	-38.000%
2026-07-16	130.7500	131.8500	112.1800	112.1800	+6.838%	3	452	-35.773%
2026-07-15	105.0000	105.0000	105.0000	105.0000	-7.309%	1	454	-31.381%
2026-07-08	113.2800	113.2800	113.2800	113.2800	+0.738%	1	454	-36.397%
2026-07-07	110.4500	112.4500	110.2000	112.4500	+4.410%	17	455	-35.927%
2026-06-29	107.7000	107.7000	107.7000	107.7000	-4.606%	1	446	-33.101%
2026-06-26	112.9000	112.9000	112.9000	112.9000	+9.612%	1	446	-36.182%
2026-06-25	103.0000	103.0000	103.0000	103.0000	+6.703%	1	447	-30.049%
2026-06-24	96.5300	96.5300	96.5300	96.5300	+0.031%	1	448	-25.360%
2026-06-22	96.5000	96.5000	96.5000	96.5000	+1.515%	1	448	-25.337%
2026-06-18	95.0600	95.0600	95.0600	95.0600	-7.123%	1	449	-24.206%
2026-06-15	97.7000	102.5000	97.7000	102.3500	+3.384%	3	449	-29.604%
2026-06-11	99.0000	99.0000	99.0000	99.0000	+1.144%	1	449	-27.222%
2026-06-10	97.9800	97.9800	97.8800	97.8800	-4.971%	4	449	-26.389%
2026-06-09	103.0000	103.0000	103.0000	103.0000	+5.263%	1	453	-30.049%
2026-06-08	95.4500	97.8500	95.4500	97.8500	+4.630%	6	454	-26.367%
2026-06-05	96.0700	96.0700	93.5200	93.5200	+2.769%	4	454	-22.958%
2026-06-04	93.3500	93.3500	91.0000	91.0000	+7.820%	3	454	-20.824%
2026-06-03	84.4000	84.4000	84.4000	84.4000	+5.897%	4	453	-14.633%
2026-06-01	79.7000	79.7000	79.7000	79.7000	-0.375%	1	457	-9.598%
2026-05-29	84.5000	84.5000	80.0000	80.0000	+2.171%	2	457	-9.938%
2026-05-26	78.3000	78.3000	78.3000	78.3000	-7.271%	1	456	-7.982%
2026-05-22	84.4400	84.4400	84.4400	84.4400	-3.651%	20	457	-14.673%
2026-05-19	85.9000	87.6400	85.9000	87.6400	+0.910%	7	437	-17.789%
2026-05-18	85.0000	86.8500	85.0000	86.8500	-7.949%	2	439	-17.041%
2026-05-13	91.3000	95.8700	91.3000	94.3500	+6.610%	20	439	-23.635%
2026-05-12	82.0000	88.5000	82.0000	88.5000	+12.167%	3	439	-18.588%
2026-05-11	80.0500	80.0500	76.1500	78.9000	+2.136%	10	439	-8.682%
2026-05-08	74.1100	77.2500	74.1100	77.2500	+10.800%	2	457	-6.731%
2026-05-07	69.0000	69.7200	67.9500	69.7200	+0.230%	6	456	+3.342%
2026-05-06	69.5000	69.5600	69.5000	69.5600	+6.753%	2	454	+3.580%
2026-05-05	66.6500	66.6500	65.1600	65.1600	-7.443%	2	455	+10.574%
2026-05-04	68.1800	70.7000	68.1800	70.4000	-0.495%	29	454	+2.344%
2026-05-01	74.2400	74.2400	70.6600	70.7500	-0.910%	6	439	+1.837%
2026-04-30	67.9100	71.4000	67.9100	71.4000	+2.190%	8	439	+0.910%
2026-04-29	69.7000	71.5000	69.7000	69.8700	-2.579%	14	439	+3.120%
2026-04-28	66.4500	71.7200	66.0700	71.7200	+14.734%	8	430	+0.460%
2026-04-27	62.5100	62.5100	62.5100	62.5100	+0.418%	1	434	+15.262%
2026-04-24	63.0000	63.0000	61.1500	62.2500	-0.480%	7	435	+15.743%
2026-04-23	62.5500	62.5500	62.5500	62.5500	-3.143%	1	431	+15.188%
2026-04-22	63.2400	64.5800	62.2500	64.5800	+11.537%	5	431	+11.567%
2026-04-21	61.3500	63.8000	57.9000	57.9000	+24.436%	29	442	+24.439%
2026-04-20	46.3500	46.5300	46.3500	46.5300	+0.280%	2	442	+54.846%
2026-04-17	47.6200	47.9400	46.4000	46.4000	+10.476%	8	441	+55.280%
2026-04-15	42.8700	42.8700	42.0000	42.0000	-3.780%	2	444	+71.548%
2026-04-14	44.9000	44.9000	43.6500	43.6500	+15.354%	56	444	+65.063%
2026-04-10	37.8400	37.8400	37.8400	37.8400	-1.867%	1	389	+90.407%
2026-04-09	38.6800	38.6800	38.5600	38.5600	-2.969%	2	389	+86.852%
2026-04-08	43.4000	43.4000	38.9700	39.7400	-7.041%	12	388	+81.303%
2026-04-07	42.5000	42.7500	42.5000	42.7500	+44.866%	3	395	+68.538%
2026-04-02	30.2000	30.2000	29.5100	29.5100	+1.759%	6	401	+144.155%
2026-04-01	28.9000	29.0000	28.9000	29.0000	+2.764%	2	401	+148.448%
2026-03-31	28.2200	28.2200	28.2200	28.2200	+12.880%	1	400	+155.315%
2026-03-30	24.7000	25.0000	24.7000	25.0000	+0.604%	5	400	+188.200%
2026-03-27	24.8500	24.8500	24.8500	24.8500	-9.636%	2	401	+189.940%
2026-03-26	27.5000	27.5000	27.5000	27.5000	-10.131%	1	401	+162.000%
2026-03-23	30.6000	30.6000	30.6000	30.6000	-10.132%	1	401	+135.458%
2026-03-18	34.0500	34.0500	34.0500	34.0500	-2.575%	1	400	+111.601%
2026-03-16	34.7500	34.9500	34.7500	34.9500	+8.204%	2	401	+106.152%
2026-03-12	34.3000	34.3000	32.3000	32.3000	-3.640%	3	402	+123.065%
2026-03-11	32.9800	33.5200	32.9800	33.5200	+3.938%	42	401	+114.946%
2026-03-10	32.2500	32.2500	32.2500	32.2500	-5.977%	2	404	+123.411%
2026-03-09	33.4000	34.3000	33.3500	34.3000	-4.933%	4	402	+110.058%
2026-03-03	36.0800	36.0800	36.0800	36.0800	-2.486%	3	402	+99.695%
2026-02-26	37.0000	37.0000	37.0000	37.0000	+11.211%	1	405	+94.730%
2026-02-23	33.2700	33.2700	33.2700	33.2700	-10.685%	1	404	+116.561%
2026-02-19	37.2500	37.2500	37.2500	37.2500	-0.667%	1	404	+93.423%
2026-02-13	37.5000	37.5000	37.5000	37.5000	+20.579%	1	404	+92.133%
2026-02-11	30.1500	31.5500	30.1500	31.1000	-2.324%	4	404	+131.672%
2026-02-10	31.8400	31.8400	31.8400	31.8400	-3.603%	1	403	+126.288%
2026-02-09	30.9400	33.0300	30.9400	33.0300	+6.617%	7	402	+118.135%
2026-02-06	30.9800	30.9800	30.9800	30.9800	-0.065%	1	403	+132.569%
2026-02-05	31.0000	31.0000	31.0000	31.0000	-6.963%	2	404	+132.419%
2026-02-04	33.3800	33.3800	33.3200	33.3200	-0.537%	4	406	+116.236%
2026-02-03	34.0000	34.0000	33.5000	33.5000	-9.459%	6	403	+115.075%
2026-02-02	36.0000	37.0000	36.0000	37.0000	+1.093%	6	403	+94.730%
2026-01-30	36.6000	36.6000	36.6000	36.6000	-6.633%	1	401	+96.858%
2026-01-29	39.6200	39.6200	39.1000	39.2000	+0.513%	31	401	+83.801%
2026-01-28	36.9000	40.9000	36.9000	39.0000	+5.634%	8	398	+84.744%
2026-01-27	36.5000	37.0500	34.3800	36.9200	-45.425%	89	397	+95.152%
2026-01-26	67.5000	68.1000	67.5000	67.6500	-6.367%	10	367	+6.504%
2026-01-23	71.5000	72.5000	71.0000	72.2500	+1.049%	11	370	-0.277%
2026-01-22	72.0000	72.0000	71.0000	71.5000	+5.769%	13	368	+0.769%
2026-01-21	67.5000	68.0000	66.5000	67.6000	+7.302%	9	375	+6.583%
2026-01-20	63.0000	63.0000	63.0000	63.0000	+5.829%	1	382	+14.365%
2026-01-16	61.6000	61.6000	59.5000	59.5300	-6.060%	6	378	+21.031%
2026-01-15	60.8000	64.0000	58.2000	63.3700	-0.283%	34	378	+13.697%
2026-01-14	64.0000	64.0000	63.5500	63.5500	+2.998%	2	385	+13.375%
2026-01-13	62.0000	62.6000	61.5000	61.7000	-3.518%	17	385	+16.775%
2026-01-12	63.4500	65.2000	63.0000	63.9500	-7.184%	24	368	+12.666%
2026-01-09	67.5000	68.9000	67.5000	68.9000	-0.577%	3	358	+4.572%
2026-01-08	68.2200	69.3000	68.2200	69.3000	+5.000%	2	357	+3.968%
2026-01-07	67.5100	67.5100	64.8500	66.0000	-7.042%	10	356	+9.167%
2026-01-06	70.5000	72.0000	69.0000	71.0000	+5.185%	12	349	+1.479%
2026-01-05	63.0000	70.8000	63.0000	67.5000	+3.846%	27	347	+6.741%
2026-01-02	60.0100	65.5000	60.0100	65.0000	+8.696%	28	339	+10.846%
2025-12-31	63.0000	63.0000	59.8000	59.8000	-5.975%	2	315	+20.485%
2025-12-30	63.5000	63.7500	62.7500	63.6000	+3.415%	11	315	+13.286%
2025-12-29	62.0000	62.0000	61.5000	61.5000	-1.600%	4	315	+17.154%
2025-12-26	60.0000	62.5000	60.0000	62.5000	+2.898%	3	317	+15.280%
2025-12-24	60.7400	60.7400	60.7400	60.7400	+3.847%	1	318	+18.620%
2025-12-22	59.0000	61.5000	58.4900	58.4900	-4.584%	22	318	+23.183%
2025-12-19	61.5200	63.0000	61.3000	61.3000	-1.129%	10	310	+17.537%
2025-12-18	60.0000	62.0000	60.0000	62.0000	-3.336%	29	314	+16.210%
2025-12-17	63.0000	65.0000	63.0000	64.1400	+0.219%	3	312	+12.332%
2025-12-16	68.5100	68.5100	63.0000	64.0000	-7.246%	18	311	+12.578%
2025-12-15	70.0000	70.0000	67.5000	69.0000	0.000%	20	314	+4.420%
2025-12-12	70.0000	72.1000	69.0000	69.0000	+2.832%	22	311	+4.420%
2025-12-11	65.0000	67.1000	64.8500	67.1000	+7.360%	18	321	+7.377%
2025-12-10	59.0000	62.5000	59.0000	62.5000	+3.666%	5	321	+15.280%
2025-12-09	61.2200	61.2200	60.1600	60.2900	-0.643%	8	319	+19.506%
2025-12-08	61.5000	61.5000	60.0000	60.6800	-3.683%	4	311	+18.738%
2025-12-05	62.5000	63.0000	62.0000	63.0000	-1.099%	3	311	+14.365%
2025-12-04	68.5000	68.5000	63.7000	63.7000	-6.324%	15	309	+13.108%
2025-12-03	66.0000	68.5000	64.5000	68.0000	+15.157%	13	309	+5.956%
2025-12-02	59.0000	61.0000	59.0000	59.0500	-3.197%	13	306	+22.015%
2025-12-01	62.0000	62.0000	60.0000	61.0000	-6.139%	8	307	+18.115%
2025-11-28	64.9900	64.9900	64.9900	64.9900	+1.309%	1	306	+10.863%
2025-11-26	63.0000	64.2700	63.0000	64.1500	+3.468%	7	305	+12.315%
2025-11-25	61.0000	62.0000	61.0000	62.0000	+7.304%	6	305	+16.210%
2025-11-24	60.5000	60.5000	57.7800	57.7800	-2.563%	2	306	+24.697%
2025-11-21	58.5000	61.0000	58.5000	59.3000	+4.752%	13	308	+21.501%
2025-11-20	57.5000	57.5000	56.5000	56.6100	+2.000%	10	306	+27.274%
2025-11-19	56.5000	56.5000	52.5500	55.5000	-1.770%	76	309	+29.820%
2025-11-18	56.3800	57.4000	54.5000	56.5000	-5.833%	70	304	+27.522%
2025-11-17	64.0000	64.0000	59.5000	60.0000	-3.614%	8	250	+20.083%
2025-11-14	61.7800	63.0000	60.9500	62.2500	-9.783%	11	249	+15.743%
2025-11-13	66.5000	70.0000	66.5000	69.0000	-4.167%	10	241	+4.420%
2025-11-12	68.1100	73.6400	67.9500	72.0000	+9.840%	19	243	+0.069%
2025-11-11	61.3400	65.5500	61.3400	65.5500	+10.057%	7	253	+9.916%
2025-11-10	60.5000	62.0000	59.5600	59.5600	-3.935%	10	246	+20.970%
2025-11-07	62.0000	62.0000	58.0000	62.0000	-1.587%	49	244	+16.210%
2025-11-06	65.6800	65.6800	63.0000	63.0000	-3.077%	7	238	+14.365%
2025-11-05	65.0000	65.0000	64.0000	65.0000	-2.942%	5	240	+10.846%
2025-11-04	65.0000	69.4500	65.0000	66.9700	-2.234%	11	237	+7.585%
2025-11-03	70.6100	70.6100	64.8400	68.5000	-4.463%	27	214	+5.182%
2025-10-31	73.0000	73.0000	69.7800	71.7000	-1.253%	11	214	+0.488%
2025-10-30	73.9800	75.5000	72.6100	72.6100	-7.503%	11	215	-0.771%
2025-10-29	82.0000	83.0000	78.5000	78.5000	-7.538%	64	208	-8.217%
2025-10-28	88.0000	90.6000	83.0000	84.9000	+0.177%	46	154	-15.135%
2025-10-27	84.0000	85.0100	82.8100	84.7500	+0.296%	23	122	-14.985%
2025-10-24	83.4000	84.5000	83.4000	84.5000	+0.715%	3	122	-14.734%
2025-10-23	83.9000	83.9000	83.9000	83.9000	+0.119%	1	121	-14.124%
2025-10-22	82.5000	83.8000	82.5000	83.8000	-5.042%	2	120	-14.021%
2025-10-21	87.0000	88.2500	87.0000	88.2500	+3.702%	4	118	-18.357%
2025-10-20	83.1000	85.1000	83.1000	85.1000	+4.738%	9	120	-15.335%
2025-10-17	79.0000	81.2500	78.5000	81.2500	+1.563%	45	125	-11.323%
2025-10-16	83.0000	83.0000	80.0000	80.0000	-3.089%	9	122	-9.938%
2025-10-15	81.1500	83.5000	80.2500	82.5500	+1.475%	30	119	-12.720%
2025-10-14	79.8000	83.5000	79.8000	81.3500	+0.681%	10	100	-11.432%
2025-10-13	79.9000	80.8000	79.9000	80.8000	+8.456%	4	94	-10.829%
2025-10-10	84.2500	84.2500	74.5000	74.5000	-10.736%	49	93	-3.289%
2025-10-09	83.4600	83.4600	83.4600	83.4600	-5.791%	1	74	-13.671%
2025-10-08	84.2800	88.7800	84.2800	88.5900	+7.239%	14	75	-18.670%
2025-10-07	79.0000	85.7500	79.0000	82.6100	+3.873%	16	74	-12.783%
2025-10-06	80.1800	81.1000	79.5300	79.5300	-3.248%	29	68	-9.405%
2025-10-03	78.0000	82.5800	78.0000	82.2000	+9.236%	12	46	-12.348%
2025-10-02	76.0000	76.0000	75.2500	75.2500	+5.986%	7	35	-4.252%
2025-10-01	70.0000	71.0000	70.0000	71.0000	+0.924%	5	28	+1.479%
2025-09-29	69.4500	70.4500	66.4000	70.3500	-1.305%	5	27	+2.416%
2025-09-26	71.0500	71.3100	71.0000	71.2800	-1.886%	4	29	+1.080%
2025-09-25	72.6500	72.6500	72.6500	72.6500	-4.784%	6	26	-0.826%
2025-09-24	74.8800	79.3000	74.3500	76.3000	+4.378%	11	25	-5.570%
2025-09-23	72.0000	73.1000	72.0000	73.1000	+5.590%	2	17	-1.436%
2025-09-22	69.2300	69.2300	69.2300	69.2300	+1.839%	1	16	+4.073%
2025-09-19	63.9900	67.9800	63.9900	67.9800	+3.518%	6	15	+5.987%
2025-09-18	69.2500	69.7000	65.6700	65.6700	-7.154%	10	13	+9.715%
2025-09-16	70.6500	70.7300	70.6500	70.7300	-3.110%	2	3	+1.866%
2025-09-15	73.0000	73.0000	73.0000	73.0000	0.000%	1	1	-1.301%