Dark

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

EOD

Aug 5, 2026

97.00-15.210%(-17.40)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	90.3000	97.0000	90.3000	97.0000	-15.210%	31	459	0.000%
2026-07-28	113.1000	114.4000	113.0000	114.4000	0.000%	17	458	-15.210%
2026-07-22	114.4000	114.4000	114.4000	114.4000	-0.522%	1	452	-15.210%
2026-07-21	115.0000	115.0000	115.0000	115.0000	-1.041%	1	452	-15.652%
2026-07-17	117.8500	117.8500	116.2100	116.2100	+3.592%	2	452	-16.530%
2026-07-16	130.7500	131.8500	112.1800	112.1800	+6.838%	3	452	-13.532%
2026-07-15	105.0000	105.0000	105.0000	105.0000	-7.309%	1	454	-7.619%
2026-07-08	113.2800	113.2800	113.2800	113.2800	+0.738%	1	454	-14.371%
2026-07-07	110.4500	112.4500	110.2000	112.4500	+4.410%	17	455	-13.739%
2026-06-29	107.7000	107.7000	107.7000	107.7000	-4.606%	1	446	-9.935%
2026-06-26	112.9000	112.9000	112.9000	112.9000	+9.612%	1	446	-14.083%
2026-06-25	103.0000	103.0000	103.0000	103.0000	+6.703%	1	447	-5.825%
2026-06-24	96.5300	96.5300	96.5300	96.5300	+0.031%	1	448	+0.487%
2026-06-22	96.5000	96.5000	96.5000	96.5000	+1.515%	1	448	+0.518%
2026-06-18	95.0600	95.0600	95.0600	95.0600	-7.123%	1	449	+2.041%
2026-06-15	97.7000	102.5000	97.7000	102.3500	+3.384%	3	449	-5.227%
2026-06-11	99.0000	99.0000	99.0000	99.0000	+1.144%	1	449	-2.020%
2026-06-10	97.9800	97.9800	97.8800	97.8800	-4.971%	4	449	-0.899%
2026-06-09	103.0000	103.0000	103.0000	103.0000	+5.263%	1	453	-5.825%
2026-06-08	95.4500	97.8500	95.4500	97.8500	+4.630%	6	454	-0.869%
2026-06-05	96.0700	96.0700	93.5200	93.5200	+2.769%	4	454	+3.721%
2026-06-04	93.3500	93.3500	91.0000	91.0000	+7.820%	3	454	+6.593%
2026-06-03	84.4000	84.4000	84.4000	84.4000	+5.897%	4	453	+14.929%
2026-06-01	79.7000	79.7000	79.7000	79.7000	-0.375%	1	457	+21.706%
2026-05-29	84.5000	84.5000	80.0000	80.0000	+2.171%	2	457	+21.250%
2026-05-26	78.3000	78.3000	78.3000	78.3000	-7.271%	1	456	+23.883%
2026-05-22	84.4400	84.4400	84.4400	84.4400	-3.651%	20	457	+14.874%
2026-05-19	85.9000	87.6400	85.9000	87.6400	+0.910%	7	437	+10.680%
2026-05-18	85.0000	86.8500	85.0000	86.8500	-7.949%	2	439	+11.687%
2026-05-13	91.3000	95.8700	91.3000	94.3500	+6.610%	20	439	+2.809%
2026-05-12	82.0000	88.5000	82.0000	88.5000	+12.167%	3	439	+9.605%
2026-05-11	80.0500	80.0500	76.1500	78.9000	+2.136%	10	439	+22.940%
2026-05-08	74.1100	77.2500	74.1100	77.2500	+10.800%	2	457	+25.566%
2026-05-07	69.0000	69.7200	67.9500	69.7200	+0.230%	6	456	+39.128%
2026-05-06	69.5000	69.5600	69.5000	69.5600	+6.753%	2	454	+39.448%
2026-05-05	66.6500	66.6500	65.1600	65.1600	-7.443%	2	455	+48.864%
2026-05-04	68.1800	70.7000	68.1800	70.4000	-0.495%	29	454	+37.784%
2026-05-01	74.2400	74.2400	70.6600	70.7500	-0.910%	6	439	+37.102%
2026-04-30	67.9100	71.4000	67.9100	71.4000	+2.190%	8	439	+35.854%
2026-04-29	69.7000	71.5000	69.7000	69.8700	-2.579%	14	439	+38.829%
2026-04-28	66.4500	71.7200	66.0700	71.7200	+14.734%	8	430	+35.248%
2026-04-27	62.5100	62.5100	62.5100	62.5100	+0.418%	1	434	+55.175%
2026-04-24	63.0000	63.0000	61.1500	62.2500	-0.480%	7	435	+55.823%
2026-04-23	62.5500	62.5500	62.5500	62.5500	-3.143%	1	431	+55.076%
2026-04-22	63.2400	64.5800	62.2500	64.5800	+11.537%	5	431	+50.201%
2026-04-21	61.3500	63.8000	57.9000	57.9000	+24.436%	29	442	+67.530%
2026-04-20	46.3500	46.5300	46.3500	46.5300	+0.280%	2	442	+108.468%
2026-04-17	47.6200	47.9400	46.4000	46.4000	+10.476%	8	441	+109.052%
2026-04-15	42.8700	42.8700	42.0000	42.0000	-3.780%	2	444	+130.952%
2026-04-14	44.9000	44.9000	43.6500	43.6500	+15.354%	56	444	+122.222%
2026-04-10	37.8400	37.8400	37.8400	37.8400	-1.867%	1	389	+156.342%
2026-04-09	38.6800	38.6800	38.5600	38.5600	-2.969%	2	389	+151.556%
2026-04-08	43.4000	43.4000	38.9700	39.7400	-7.041%	12	388	+144.087%
2026-04-07	42.5000	42.7500	42.5000	42.7500	+44.866%	3	395	+126.901%
2026-04-02	30.2000	30.2000	29.5100	29.5100	+1.759%	6	401	+228.702%
2026-04-01	28.9000	29.0000	28.9000	29.0000	+2.764%	2	401	+234.483%
2026-03-31	28.2200	28.2200	28.2200	28.2200	+12.880%	1	400	+243.728%
2026-03-30	24.7000	25.0000	24.7000	25.0000	+0.604%	5	400	+288.000%
2026-03-27	24.8500	24.8500	24.8500	24.8500	-9.636%	2	401	+290.342%
2026-03-26	27.5000	27.5000	27.5000	27.5000	-10.131%	1	401	+252.727%
2026-03-23	30.6000	30.6000	30.6000	30.6000	-10.132%	1	401	+216.993%
2026-03-18	34.0500	34.0500	34.0500	34.0500	-2.575%	1	400	+184.875%
2026-03-16	34.7500	34.9500	34.7500	34.9500	+8.204%	2	401	+177.539%
2026-03-12	34.3000	34.3000	32.3000	32.3000	-3.640%	3	402	+200.310%
2026-03-11	32.9800	33.5200	32.9800	33.5200	+3.938%	42	401	+189.379%
2026-03-10	32.2500	32.2500	32.2500	32.2500	-5.977%	2	404	+200.775%
2026-03-09	33.4000	34.3000	33.3500	34.3000	-4.933%	4	402	+182.799%
2026-03-03	36.0800	36.0800	36.0800	36.0800	-2.486%	3	402	+168.847%
2026-02-26	37.0000	37.0000	37.0000	37.0000	+11.211%	1	405	+162.162%
2026-02-23	33.2700	33.2700	33.2700	33.2700	-10.685%	1	404	+191.554%
2026-02-19	37.2500	37.2500	37.2500	37.2500	-0.667%	1	404	+160.403%
2026-02-13	37.5000	37.5000	37.5000	37.5000	+20.579%	1	404	+158.667%
2026-02-11	30.1500	31.5500	30.1500	31.1000	-2.324%	4	404	+211.897%
2026-02-10	31.8400	31.8400	31.8400	31.8400	-3.603%	1	403	+204.648%
2026-02-09	30.9400	33.0300	30.9400	33.0300	+6.617%	7	402	+193.672%
2026-02-06	30.9800	30.9800	30.9800	30.9800	-0.065%	1	403	+213.105%
2026-02-05	31.0000	31.0000	31.0000	31.0000	-6.963%	2	404	+212.903%
2026-02-04	33.3800	33.3800	33.3200	33.3200	-0.537%	4	406	+191.116%
2026-02-03	34.0000	34.0000	33.5000	33.5000	-9.459%	6	403	+189.552%
2026-02-02	36.0000	37.0000	36.0000	37.0000	+1.093%	6	403	+162.162%
2026-01-30	36.6000	36.6000	36.6000	36.6000	-6.633%	1	401	+165.027%
2026-01-29	39.6200	39.6200	39.1000	39.2000	+0.513%	31	401	+147.449%
2026-01-28	36.9000	40.9000	36.9000	39.0000	+5.634%	8	398	+148.718%
2026-01-27	36.5000	37.0500	34.3800	36.9200	-45.425%	89	397	+162.730%
2026-01-26	67.5000	68.1000	67.5000	67.6500	-6.367%	10	367	+43.385%
2026-01-23	71.5000	72.5000	71.0000	72.2500	+1.049%	11	370	+34.256%
2026-01-22	72.0000	72.0000	71.0000	71.5000	+5.769%	13	368	+35.664%
2026-01-21	67.5000	68.0000	66.5000	67.6000	+7.302%	9	375	+43.491%
2026-01-20	63.0000	63.0000	63.0000	63.0000	+5.829%	1	382	+53.968%
2026-01-16	61.6000	61.6000	59.5000	59.5300	-6.060%	6	378	+62.943%
2026-01-15	60.8000	64.0000	58.2000	63.3700	-0.283%	34	378	+53.069%
2026-01-14	64.0000	64.0000	63.5500	63.5500	+2.998%	2	385	+52.636%
2026-01-13	62.0000	62.6000	61.5000	61.7000	-3.518%	17	385	+57.212%
2026-01-12	63.4500	65.2000	63.0000	63.9500	-7.184%	24	368	+51.681%
2026-01-09	67.5000	68.9000	67.5000	68.9000	-0.577%	3	358	+40.784%
2026-01-08	68.2200	69.3000	68.2200	69.3000	+5.000%	2	357	+39.971%
2026-01-07	67.5100	67.5100	64.8500	66.0000	-7.042%	10	356	+46.970%
2026-01-06	70.5000	72.0000	69.0000	71.0000	+5.185%	12	349	+36.620%
2026-01-05	63.0000	70.8000	63.0000	67.5000	+3.846%	27	347	+43.704%
2026-01-02	60.0100	65.5000	60.0100	65.0000	+8.696%	28	339	+49.231%
2025-12-31	63.0000	63.0000	59.8000	59.8000	-5.975%	2	315	+62.207%
2025-12-30	63.5000	63.7500	62.7500	63.6000	+3.415%	11	315	+52.516%
2025-12-29	62.0000	62.0000	61.5000	61.5000	-1.600%	4	315	+57.724%
2025-12-26	60.0000	62.5000	60.0000	62.5000	+2.898%	3	317	+55.200%
2025-12-24	60.7400	60.7400	60.7400	60.7400	+3.847%	1	318	+59.697%
2025-12-22	59.0000	61.5000	58.4900	58.4900	-4.584%	22	318	+65.840%
2025-12-19	61.5200	63.0000	61.3000	61.3000	-1.129%	10	310	+58.238%
2025-12-18	60.0000	62.0000	60.0000	62.0000	-3.336%	29	314	+56.452%
2025-12-17	63.0000	65.0000	63.0000	64.1400	+0.219%	3	312	+51.232%
2025-12-16	68.5100	68.5100	63.0000	64.0000	-7.246%	18	311	+51.563%
2025-12-15	70.0000	70.0000	67.5000	69.0000	0.000%	20	314	+40.580%
2025-12-12	70.0000	72.1000	69.0000	69.0000	+2.832%	22	311	+40.580%
2025-12-11	65.0000	67.1000	64.8500	67.1000	+7.360%	18	321	+44.560%
2025-12-10	59.0000	62.5000	59.0000	62.5000	+3.666%	5	321	+55.200%
2025-12-09	61.2200	61.2200	60.1600	60.2900	-0.643%	8	319	+60.889%
2025-12-08	61.5000	61.5000	60.0000	60.6800	-3.683%	4	311	+59.855%
2025-12-05	62.5000	63.0000	62.0000	63.0000	-1.099%	3	311	+53.968%
2025-12-04	68.5000	68.5000	63.7000	63.7000	-6.324%	15	309	+52.276%
2025-12-03	66.0000	68.5000	64.5000	68.0000	+15.157%	13	309	+42.647%
2025-12-02	59.0000	61.0000	59.0000	59.0500	-3.197%	13	306	+64.268%
2025-12-01	62.0000	62.0000	60.0000	61.0000	-6.139%	8	307	+59.016%
2025-11-28	64.9900	64.9900	64.9900	64.9900	+1.309%	1	306	+49.254%
2025-11-26	63.0000	64.2700	63.0000	64.1500	+3.468%	7	305	+51.208%
2025-11-25	61.0000	62.0000	61.0000	62.0000	+7.304%	6	305	+56.452%
2025-11-24	60.5000	60.5000	57.7800	57.7800	-2.563%	2	306	+67.878%
2025-11-21	58.5000	61.0000	58.5000	59.3000	+4.752%	13	308	+63.575%
2025-11-20	57.5000	57.5000	56.5000	56.6100	+2.000%	10	306	+71.348%
2025-11-19	56.5000	56.5000	52.5500	55.5000	-1.770%	76	309	+74.775%
2025-11-18	56.3800	57.4000	54.5000	56.5000	-5.833%	70	304	+71.681%
2025-11-17	64.0000	64.0000	59.5000	60.0000	-3.614%	8	250	+61.667%
2025-11-14	61.7800	63.0000	60.9500	62.2500	-9.783%	11	249	+55.823%
2025-11-13	66.5000	70.0000	66.5000	69.0000	-4.167%	10	241	+40.580%
2025-11-12	68.1100	73.6400	67.9500	72.0000	+9.840%	19	243	+34.722%
2025-11-11	61.3400	65.5500	61.3400	65.5500	+10.057%	7	253	+47.979%
2025-11-10	60.5000	62.0000	59.5600	59.5600	-3.935%	10	246	+62.861%
2025-11-07	62.0000	62.0000	58.0000	62.0000	-1.587%	49	244	+56.452%
2025-11-06	65.6800	65.6800	63.0000	63.0000	-3.077%	7	238	+53.968%
2025-11-05	65.0000	65.0000	64.0000	65.0000	-2.942%	5	240	+49.231%
2025-11-04	65.0000	69.4500	65.0000	66.9700	-2.234%	11	237	+44.841%
2025-11-03	70.6100	70.6100	64.8400	68.5000	-4.463%	27	214	+41.606%
2025-10-31	73.0000	73.0000	69.7800	71.7000	-1.253%	11	214	+35.286%
2025-10-30	73.9800	75.5000	72.6100	72.6100	-7.503%	11	215	+33.590%
2025-10-29	82.0000	83.0000	78.5000	78.5000	-7.538%	64	208	+23.567%
2025-10-28	88.0000	90.6000	83.0000	84.9000	+0.177%	46	154	+14.252%
2025-10-27	84.0000	85.0100	82.8100	84.7500	+0.296%	23	122	+14.454%
2025-10-24	83.4000	84.5000	83.4000	84.5000	+0.715%	3	122	+14.793%
2025-10-23	83.9000	83.9000	83.9000	83.9000	+0.119%	1	121	+15.614%
2025-10-22	82.5000	83.8000	82.5000	83.8000	-5.042%	2	120	+15.752%
2025-10-21	87.0000	88.2500	87.0000	88.2500	+3.702%	4	118	+9.915%
2025-10-20	83.1000	85.1000	83.1000	85.1000	+4.738%	9	120	+13.984%
2025-10-17	79.0000	81.2500	78.5000	81.2500	+1.563%	45	125	+19.385%
2025-10-16	83.0000	83.0000	80.0000	80.0000	-3.089%	9	122	+21.250%
2025-10-15	81.1500	83.5000	80.2500	82.5500	+1.475%	30	119	+17.505%
2025-10-14	79.8000	83.5000	79.8000	81.3500	+0.681%	10	100	+19.238%
2025-10-13	79.9000	80.8000	79.9000	80.8000	+8.456%	4	94	+20.050%
2025-10-10	84.2500	84.2500	74.5000	74.5000	-10.736%	49	93	+30.201%
2025-10-09	83.4600	83.4600	83.4600	83.4600	-5.791%	1	74	+16.223%
2025-10-08	84.2800	88.7800	84.2800	88.5900	+7.239%	14	75	+9.493%
2025-10-07	79.0000	85.7500	79.0000	82.6100	+3.873%	16	74	+17.419%
2025-10-06	80.1800	81.1000	79.5300	79.5300	-3.248%	29	68	+21.967%
2025-10-03	78.0000	82.5800	78.0000	82.2000	+9.236%	12	46	+18.005%
2025-10-02	76.0000	76.0000	75.2500	75.2500	+5.986%	7	35	+28.904%
2025-10-01	70.0000	71.0000	70.0000	71.0000	+0.924%	5	28	+36.620%
2025-09-29	69.4500	70.4500	66.4000	70.3500	-1.305%	5	27	+37.882%
2025-09-26	71.0500	71.3100	71.0000	71.2800	-1.886%	4	29	+36.083%
2025-09-25	72.6500	72.6500	72.6500	72.6500	-4.784%	6	26	+33.517%
2025-09-24	74.8800	79.3000	74.3500	76.3000	+4.378%	11	25	+27.130%
2025-09-23	72.0000	73.1000	72.0000	73.1000	+5.590%	2	17	+32.695%
2025-09-22	69.2300	69.2300	69.2300	69.2300	+1.839%	1	16	+40.113%
2025-09-19	63.9900	67.9800	63.9900	67.9800	+3.518%	6	15	+42.689%
2025-09-18	69.2500	69.7000	65.6700	65.6700	-7.154%	10	13	+47.708%
2025-09-16	70.6500	70.7300	70.6500	70.7300	-3.110%	2	3	+37.141%
2025-09-15	73.0000	73.0000	73.0000	73.0000	0.000%	1	1	+32.877%