Dark

UNH20280121C370
UNH Jan 21 2028 370.00 Call (UNH280121C00370000)
option OPRA

EOD

Sep 24, 2026

64.32+4.449%(+2.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	64.3200	64.3200	64.3200	64.3200	+4.449%	1	519	0.000%
2026-09-23	61.5800	61.5800	61.5800	61.5800	-5.116%	1	518	+4.449%
2026-09-21	67.0000	67.0000	64.1100	64.9000	-0.840%	37	517	-0.894%
2026-09-18	64.0800	65.4500	64.0800	65.4500	-8.037%	14	480	-1.727%
2026-09-14	69.4000	71.1700	69.4000	71.1700	+11.203%	15	481	-9.625%
2026-09-11	64.8000	64.8000	64.0000	64.0000	-11.111%	3	480	+0.500%
2026-09-09	64.7500	72.0000	64.7500	72.0000	-6.494%	3	477	-10.667%
2026-09-04	77.5000	77.5500	77.0000	77.0000	-4.348%	6	472	-16.468%
2026-09-03	83.4000	83.4300	80.5000	80.5000	+3.871%	6	472	-20.099%
2026-09-01	77.5000	77.5000	77.5000	77.5000	-6.851%	10	468	-17.006%
2026-08-26	83.2000	83.2000	83.2000	83.2000	+4.523%	2	468	-22.692%
2026-08-25	79.2500	79.6000	79.2500	79.6000	+1.144%	33	470	-19.196%
2026-08-24	79.0000	79.1500	78.7000	78.7000	+3.607%	31	437	-18.272%
2026-08-21	75.9600	75.9600	75.9600	75.9600	+6.986%	3	410	-15.324%
2026-08-20	72.1500	72.1500	71.0000	71.0000	-4.248%	2	408	-9.408%
2026-08-19	76.5000	76.5000	74.1500	74.1500	-6.730%	37	407	-13.257%
2026-08-18	79.5000	79.5000	79.5000	79.5000	+0.633%	26	376	-19.094%
2026-08-17	79.0000	79.0000	79.0000	79.0000	-3.032%	18	374	-18.582%
2026-08-13	81.9900	81.9900	81.1500	81.4700	-4.825%	3	359	-21.051%
2026-08-12	85.6000	85.6000	85.6000	85.6000	+1.663%	10	356	-24.860%
2026-08-11	84.5000	84.5000	84.1500	84.2000	-5.127%	11	356	-23.610%
2026-08-07	88.7500	88.7500	88.7500	88.7500	-7.010%	10	357	-27.527%
2026-08-03	94.9500	95.4400	94.9500	95.4400	-3.362%	2	357	-32.607%
2026-07-30	98.7600	98.7600	98.7600	98.7600	-2.604%	1	358	-34.872%
2026-07-28	101.4000	101.4000	101.4000	101.4000	-1.563%	1	359	-36.568%
2026-07-20	102.1000	103.0100	100.6000	103.0100	-3.639%	4	360	-37.559%
2026-07-16	126.0000	126.0000	106.9000	106.9000	-3.728%	10	358	-39.832%
2026-07-14	111.5000	111.5000	111.0400	111.0400	+5.712%	6	365	-42.075%
2026-07-10	105.0400	105.0400	105.0400	105.0400	+0.038%	1	365	-38.766%
2026-07-08	105.0000	105.0000	105.0000	105.0000	-3.190%	1	364	-38.743%
2026-07-07	104.4500	108.4600	104.4500	108.4600	+1.888%	4	365	-40.697%
2026-07-02	108.2500	108.2500	106.4500	106.4500	-0.653%	9	366	-39.577%
2026-07-01	107.1500	107.1500	107.1500	107.1500	+0.422%	1	366	-39.972%
2026-06-26	107.5000	107.5000	106.7000	106.7000	+8.601%	2	365	-39.719%
2026-06-25	98.2500	98.2500	98.2500	98.2500	+5.759%	1	366	-34.534%
2026-06-23	93.7500	93.7500	92.9000	92.9000	+4.441%	2	366	-30.764%
2026-06-18	88.9500	88.9500	88.9500	88.9500	-8.299%	1	367	-27.690%
2026-06-15	97.0000	97.0000	97.0000	97.0000	+3.699%	1	367	-33.691%
2026-06-10	98.6500	98.6500	93.1500	93.5400	+3.577%	10	367	-31.238%
2026-06-05	89.5500	90.3100	89.5500	90.3100	+4.951%	4	366	-28.779%
2026-06-04	83.9000	86.5000	83.9000	86.0500	+17.314%	3	370	-25.253%
2026-06-02	73.3500	73.3500	73.3500	73.3500	-0.878%	1	372	-12.311%
2026-06-01	74.0000	74.0000	73.0000	74.0000	+1.690%	10	372	-13.081%
2026-05-29	73.5000	73.5000	71.9500	72.7700	-5.371%	8	372	-11.612%
2026-05-28	76.9000	76.9000	76.9000	76.9000	+2.533%	5	374	-16.359%
2026-05-27	75.0000	75.0000	75.0000	75.0000	-6.832%	1	379	-14.240%
2026-05-22	80.5000	80.5000	80.5000	80.5000	+5.229%	1	379	-20.099%
2026-05-21	76.5000	76.5000	76.5000	76.5000	-4.792%	1	380	-15.922%
2026-05-19	79.7000	83.0000	79.7000	80.3500	+0.752%	7	380	-19.950%
2026-05-18	78.6700	80.6700	78.6700	79.7500	-2.803%	10	381	-19.348%
2026-05-15	84.1100	84.1100	82.0500	82.0500	-7.840%	3	381	-21.609%
2026-05-14	88.1500	89.2700	85.4000	89.0300	-1.078%	9	393	-27.755%
2026-05-13	89.5000	90.4700	88.5000	90.0000	+5.882%	13	395	-28.533%
2026-05-12	75.6100	85.9800	74.9500	85.0000	+11.563%	48	395	-24.329%
2026-05-11	72.1500	76.1900	72.1500	76.1900	+8.936%	11	395	-15.579%
2026-05-08	68.4400	69.9400	68.4400	69.9400	+6.131%	9	388	-8.035%
2026-05-06	65.5700	65.9000	65.5700	65.9000	-1.451%	6	387	-2.398%
2026-05-04	65.0000	66.8700	65.0000	66.8700	+1.611%	6	386	-3.813%
2026-05-01	66.4100	66.4100	65.8100	65.8100	-0.559%	2	379	-2.264%
2026-04-30	66.1600	66.1800	66.1600	66.1800	-0.331%	2	379	-2.811%
2026-04-29	66.4000	66.4000	66.4000	66.4000	-0.524%	1	377	-3.133%
2026-04-28	61.2800	66.7500	61.2800	66.7500	+15.205%	2	376	-3.640%
2026-04-27	57.9400	57.9400	57.9400	57.9400	-0.771%	1	375	+11.011%
2026-04-22	58.8800	60.1000	58.3900	58.3900	-1.118%	26	376	+10.156%
2026-04-21	54.0000	59.0500	54.0000	59.0500	+36.217%	23	395	+8.925%
2026-04-20	43.0000	43.3500	43.0000	43.3500	-1.388%	2	395	+48.374%
2026-04-17	41.9800	43.9600	41.9800	43.9600	+8.543%	2	393	+46.315%
2026-04-16	40.5000	40.5000	40.5000	40.5000	+5.140%	1	392	+58.815%
2026-04-15	38.5200	38.5200	38.5200	38.5200	-3.338%	1	392	+66.978%
2026-04-14	39.8500	39.8500	39.8500	39.8500	+4.456%	1	391	+61.405%
2026-04-13	38.1500	38.1500	38.1500	38.1500	+7.163%	1	390	+68.598%
2026-04-09	35.3600	35.6000	35.3600	35.6000	-3.523%	2	390	+80.674%
2026-04-08	39.0000	39.0000	36.9000	36.9000	-7.146%	8	390	+74.309%
2026-04-07	37.8000	39.9700	37.8000	39.7400	+48.783%	7	382	+61.852%
2026-04-01	26.3000	26.7100	26.1500	26.7100	-0.521%	7	384	+140.809%
2026-03-31	26.8500	26.8500	26.8500	26.8500	+17.403%	1	384	+139.553%
2026-03-30	22.8700	22.8700	22.8700	22.8700	-2.681%	2	383	+181.242%
2026-03-27	23.5000	23.5000	23.5000	23.5000	-16.755%	1	382	+173.702%
2026-03-26	28.2300	28.2300	28.2300	28.2300	+7.338%	1	383	+127.843%
2026-03-24	26.2100	26.3000	26.2100	26.3000	-4.189%	2	383	+144.563%
2026-03-23	27.4500	27.4500	27.4500	27.4500	-2.660%	2	383	+134.317%
2026-03-20	28.2000	28.2000	28.2000	28.2000	-5.812%	1	383	+128.085%
2026-03-19	31.2000	31.2000	29.9400	29.9400	-5.879%	4	384	+114.830%
2026-03-18	31.6000	31.8100	31.6000	31.8100	-3.313%	2	381	+102.201%
2026-03-17	32.9000	32.9000	32.9000	32.9000	+5.112%	2	381	+95.502%
2026-03-13	31.0000	31.3000	31.0000	31.3000	-2.034%	2	381	+105.495%
2026-03-12	31.6900	32.7100	31.6900	31.9500	-3.182%	9	380	+101.315%
2026-03-05	33.0000	33.0000	33.0000	33.0000	-3.367%	2	380	+94.909%
2026-03-04	34.1500	34.1500	34.1500	34.1500	+0.886%	1	380	+88.346%
2026-03-03	33.8500	33.8500	33.8500	33.8500	-6.492%	2	381	+90.015%
2026-03-02	36.2000	36.2000	36.2000	36.2000	+32.358%	1	381	+77.680%
2026-02-24	27.3500	27.3500	27.3500	27.3500	-18.236%	1	381	+135.174%
2026-02-20	33.2000	33.6900	33.2000	33.4500	+1.364%	116	381	+92.287%
2026-02-13	32.8900	36.5000	32.8900	33.0000	+8.197%	10	335	+94.909%
2026-02-11	28.8500	30.5000	28.8500	30.5000	+2.075%	2	335	+110.885%
2026-02-10	29.8800	29.8800	29.8800	29.8800	+3.786%	1	335	+115.261%
2026-02-09	28.7900	28.7900	28.7900	28.7900	-3.616%	1	335	+123.411%
2026-02-06	28.9500	29.8700	28.9500	29.8700	-0.698%	13	335	+115.333%
2026-02-05	30.0800	30.0800	30.0800	30.0800	-0.955%	1	323	+113.830%
2026-02-04	30.3700	30.3700	30.3700	30.3700	-12.730%	2	323	+111.788%
2026-01-30	34.8000	34.8000	34.8000	34.8000	-7.200%	2	325	+84.828%
2026-01-29	37.9000	37.9000	37.5000	37.5000	+0.644%	2	327	+71.520%
2026-01-28	34.8900	37.2600	34.8900	37.2600	+7.844%	14	328	+72.625%
2026-01-27	33.0000	35.0000	32.5400	34.5500	-46.142%	66	326	+86.165%
2026-01-26	63.0000	64.1500	62.7500	64.1500	-3.534%	15	325	+0.265%
2026-01-23	66.5000	66.5000	66.5000	66.5000	-1.714%	1	325	-3.278%
2026-01-22	64.5000	69.8000	64.5000	67.6600	+5.636%	5	324	-4.936%
2026-01-21	64.3500	64.3500	64.0500	64.0500	+7.557%	2	325	+0.422%
2026-01-20	59.9000	59.9000	59.5500	59.5500	+4.474%	3	324	+8.010%
2026-01-16	57.8500	57.8500	57.0000	57.0000	-2.564%	4	321	+12.842%
2026-01-15	55.0000	58.5000	55.0000	58.5000	-1.015%	14	321	+9.949%
2026-01-13	59.0500	59.1000	59.0500	59.1000	-2.362%	2	321	+8.832%
2026-01-12	60.1000	60.7500	60.1000	60.5300	-5.569%	4	320	+6.261%
2026-01-09	63.4500	64.1000	63.4500	64.1000	-2.331%	4	320	+0.343%
2026-01-08	65.6300	65.6300	65.6300	65.6300	+5.311%	2	316	-1.996%
2026-01-07	62.3200	62.3200	62.3200	62.3200	-7.400%	1	314	+3.209%
2026-01-06	66.7000	68.0000	65.5500	67.3000	+7.680%	8	313	-4.428%
2026-01-02	62.1500	62.5000	62.1500	62.5000	+6.383%	4	313	+2.912%
2025-12-30	58.6000	58.8500	58.6000	58.7500	+1.206%	22	317	+9.481%
2025-12-26	57.2200	58.0500	57.2200	58.0500	+6.768%	5	305	+10.801%
2025-12-23	56.2000	56.2000	54.3700	54.3700	-2.720%	7	304	+18.301%
2025-12-22	57.0400	57.0400	55.8900	55.8900	-4.949%	7	304	+15.083%
2025-12-19	60.1000	60.1000	58.8000	58.8000	+2.564%	4	311	+9.388%
2025-12-18	56.3300	57.3300	56.3300	57.3300	-4.050%	3	307	+12.193%
2025-12-16	62.9000	62.9000	59.7500	59.7500	-8.077%	26	307	+7.649%
2025-12-15	65.0000	65.0000	65.0000	65.0000	+5.691%	1	282	-1.046%
2025-12-11	61.4000	61.5000	61.4000	61.5000	+9.178%	26	281	+4.585%
2025-12-10	56.6100	56.6100	56.3300	56.3300	-1.521%	2	256	+14.184%
2025-12-09	57.0500	57.2000	56.7900	57.2000	-1.803%	10	256	+12.448%
2025-12-08	58.6500	58.6500	58.2500	58.2500	-5.285%	2	256	+10.421%
2025-12-04	61.3000	61.5000	61.3000	61.5000	-4.769%	2	255	+4.585%
2025-12-03	64.5800	64.5800	64.5800	64.5800	+6.921%	1	254	-0.403%
2025-11-26	60.8000	61.7100	60.4000	60.4000	+6.997%	62	252	+6.490%
2025-11-25	56.4500	56.4500	56.4500	56.4500	+3.483%	2	252	+13.942%
2025-11-24	54.5500	56.3000	54.2500	54.5500	+4.103%	46	254	+17.910%
2025-11-20	54.3000	54.3000	52.4000	52.4000	-2.963%	7	253	+22.748%
2025-11-18	55.0000	55.8500	52.4400	54.0000	-11.980%	6	254	+19.111%
2025-11-17	61.1900	61.4000	61.1900	61.3500	+5.959%	6	248	+4.841%
2025-11-14	57.9000	57.9000	57.9000	57.9000	-16.087%	4	245	+11.088%
2025-11-12	69.0000	69.0000	68.0000	69.0000	+21.265%	5	241	-6.783%
2025-11-10	59.1000	59.1500	56.0000	56.9000	-3.723%	13	240	+13.040%
2025-11-07	54.8500	59.1000	54.7000	59.1000	-0.822%	21	234	+8.832%
2025-11-06	60.4000	60.4000	59.5900	59.5900	-4.656%	5	221	+7.938%
2025-11-05	60.1100	62.5000	60.1100	62.5000	-1.404%	14	221	+2.912%
2025-11-04	65.4000	65.4000	63.3900	63.3900	-1.292%	8	229	+1.467%
2025-11-03	62.9800	64.4600	62.9800	64.2200	-4.534%	17	227	+0.156%
2025-10-31	69.7500	69.9200	67.2700	67.2700	-3.348%	7	227	-4.385%
2025-10-30	69.0000	71.1900	68.0000	69.6000	-8.421%	62	224	-7.586%
2025-10-29	81.5500	81.5500	76.0000	76.0000	-8.046%	56	168	-15.368%
2025-10-28	80.0000	87.1000	79.0000	82.6500	+1.101%	18	116	-22.178%
2025-10-27	79.6000	81.7500	78.5000	81.7500	+2.444%	31	85	-21.321%
2025-10-24	80.2000	80.2000	79.8000	79.8000	+0.377%	6	85	-19.398%
2025-10-22	78.4500	79.5000	78.4500	79.5000	-6.471%	3	79	-19.094%
2025-10-21	85.0000	85.0000	85.0000	85.0000	+4.423%	1	76	-24.329%
2025-10-20	81.4000	81.4000	81.4000	81.4000	+7.317%	1	75	-20.983%
2025-10-17	74.7500	76.1500	74.6000	75.8500	-0.263%	26	76	-15.201%
2025-10-16	77.0000	77.0000	76.0000	76.0500	-4.759%	10	76	-15.424%
2025-10-15	77.9500	80.9700	75.0000	79.8500	+2.045%	19	74	-19.449%
2025-10-14	78.2500	78.2500	78.2500	78.2500	+3.096%	1	58	-17.802%
2025-10-10	79.0500	79.1500	75.9000	75.9000	-7.439%	4	58	-15.257%
2025-10-09	84.5500	85.7200	82.0000	82.0000	-0.425%	11	57	-21.561%
2025-10-08	81.0000	84.6500	81.0000	82.3500	+4.971%	38	52	-21.894%
2025-10-07	74.8600	79.1300	74.8600	78.4500	+4.045%	6	22	-18.011%
2025-10-06	76.4500	76.5000	75.4000	75.4000	+0.159%	6	19	-14.695%
2025-10-03	70.8000	77.7500	70.8000	75.2800	+11.526%	29	15	-14.559%
2025-10-02	67.5000	67.5000	67.5000	67.5000	+2.273%	1	18	-4.711%
2025-09-30	66.0000	66.0000	66.0000	66.0000	-0.377%	1	18	-2.545%
2025-09-29	66.2500	66.2500	66.2500	66.2500	-3.214%	1	18	-2.913%
2025-09-25	68.4500	68.4500	68.4500	68.4500	-6.233%	10	18	-6.034%
2025-09-24	70.3500	73.0000	70.3500	73.0000	+5.491%	3	8	-11.890%
2025-09-23	70.7500	72.1500	69.2000	69.2000	+10.455%	6	8	-7.052%
2025-09-19	62.1000	62.6500	61.8500	62.6500	+1.622%	3	10	+2.666%
2025-09-18	63.6000	63.6000	61.6100	61.6500	-4.315%	7	7	+4.331%
2025-09-17	64.4300	64.4300	64.4300	64.4300	0.000%	1	1	-0.171%