Dark

UNH20280121C380
UNH Jan 21 2028 380.00 Call (UNH280121C00380000)
option OPRA

EOD

Sep 24, 2026

59.80+3.103%(+1.80)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	58.6000	59.8000	58.6000	59.8000	+3.103%	41	416	0.000%
2026-09-23	58.0000	58.0000	58.0000	58.0000	-2.093%	3	415	+3.103%
2026-09-22	61.0000	61.2000	58.5500	59.2400	-2.437%	5	415	+0.945%
2026-09-21	60.7200	60.7200	60.7200	60.7200	-0.784%	3	411	-1.515%
2026-09-18	59.5300	61.2000	59.5300	61.2000	-0.810%	5	408	-2.288%
2026-09-17	63.0000	63.0000	61.7000	61.7000	+0.949%	26	405	-3.079%
2026-09-16	62.4000	62.4000	61.1200	61.1200	-6.687%	42	405	-2.160%
2026-09-14	65.9000	65.9000	65.1000	65.5000	+10.829%	6	365	-8.702%
2026-09-11	61.1300	61.3600	59.1000	59.1000	-13.584%	15	365	+1.184%
2026-09-09	64.3900	68.9000	64.3900	68.3900	-5.864%	5	359	-12.560%
2026-09-01	72.6000	72.6500	72.5400	72.6500	+5.443%	24	359	-17.688%
2026-08-31	68.9000	68.9000	68.9000	68.9000	-4.306%	1	367	-13.208%
2026-08-27	72.0000	72.0000	72.0000	72.0000	-2.703%	1	368	-16.944%
2026-08-24	74.0000	74.0000	74.0000	74.0000	+4.965%	1	369	-19.189%
2026-08-21	70.5000	70.5000	70.5000	70.5000	+8.129%	1	370	-15.177%
2026-08-20	65.2000	65.2000	65.2000	65.2000	-7.426%	1	370	-8.282%
2026-08-19	71.0000	71.0000	70.0000	70.4300	-1.441%	3	370	-15.093%
2026-08-17	72.0000	73.0000	71.4600	71.4600	-8.031%	3	370	-16.317%
2026-08-14	77.7000	77.7000	77.7000	77.7000	-2.326%	6	371	-23.037%
2026-08-12	79.5500	79.5500	79.5500	79.5500	+0.569%	1	375	-24.827%
2026-08-11	79.1500	79.1500	79.0500	79.1000	-9.341%	20	376	-24.399%
2026-08-10	87.2500	87.2500	87.2500	87.2500	+8.858%	1	385	-31.461%
2026-08-06	80.1500	80.1500	80.1500	80.1500	-6.585%	6	384	-25.390%
2026-08-04	89.5000	89.5000	84.5000	85.8000	-10.438%	3	378	-30.303%
2026-07-29	95.8000	95.8000	95.8000	95.8000	+2.405%	1	377	-37.578%
2026-07-27	93.5500	93.5500	93.5500	93.5500	-1.005%	6	376	-36.077%
2026-07-24	94.5000	94.5000	94.5000	94.5000	-8.163%	5	378	-36.720%
2026-07-21	102.9000	102.9000	102.9000	102.9000	-3.107%	1	378	-41.885%
2026-07-16	120.9400	120.9700	106.2000	106.2000	+13.340%	5	378	-43.691%
2026-07-15	97.0000	97.0000	93.7000	93.7000	-9.029%	12	376	-36.179%
2026-07-13	103.0000	103.0000	103.0000	103.0000	+4.357%	3	375	-41.942%
2026-07-10	101.0000	101.0000	98.7000	98.7000	-6.188%	13	378	-39.412%
2026-07-09	105.2100	105.2100	105.2100	105.2100	+4.189%	1	368	-43.161%
2026-07-07	100.9800	100.9800	100.9800	100.9800	+8.348%	3	368	-40.780%
2026-07-06	95.5000	95.5000	93.0000	93.2000	-6.332%	5	370	-35.837%
2026-07-02	99.5000	99.5000	99.5000	99.5000	-2.451%	1	369	-39.899%
2026-07-01	102.0000	102.0000	102.0000	102.0000	+0.493%	1	369	-41.373%
2026-06-26	101.5000	101.5000	101.5000	101.5000	+9.257%	1	369	-41.084%
2026-06-25	92.9000	92.9000	92.9000	92.9000	+5.700%	1	369	-35.630%
2026-06-12	87.5300	88.6000	87.5300	87.8900	-3.418%	6	370	-31.960%
2026-06-09	90.2900	91.0000	90.2900	91.0000	+1.280%	2	370	-34.286%
2026-06-08	89.8500	89.8500	89.8500	89.8500	+6.964%	1	370	-33.445%
2026-06-05	84.9000	84.9000	84.0000	84.0000	+0.299%	3	370	-28.810%
2026-06-04	76.3100	83.7500	76.3100	83.7500	+15.517%	16	372	-28.597%
2026-06-03	72.5000	72.5000	72.5000	72.5000	+4.905%	1	373	-17.517%
2026-06-01	71.5100	73.3000	69.1100	69.1100	-0.989%	17	372	-13.471%
2026-05-29	69.0500	69.8000	69.0500	69.8000	-4.436%	3	359	-14.327%
2026-05-28	73.0400	73.0400	73.0400	73.0400	+4.001%	1	358	-18.127%
2026-05-27	70.9000	70.9000	70.2300	70.2300	-0.482%	2	358	-14.851%
2026-05-26	70.5700	70.5700	70.5700	70.5700	-4.943%	2	358	-15.261%
2026-05-22	74.1400	74.2400	74.1400	74.2400	+2.570%	7	358	-19.450%
2026-05-21	72.5000	72.5000	72.3800	72.3800	-6.365%	8	359	-17.380%
2026-05-18	77.4000	77.4000	73.9000	77.3000	-0.129%	11	359	-22.639%
2026-05-15	77.3500	77.4000	77.3500	77.4000	-5.897%	10	353	-22.739%
2026-05-14	82.2500	82.2500	82.2500	82.2500	-2.083%	2	344	-27.295%
2026-05-13	84.7000	84.7000	84.0000	84.0000	+5.197%	8	344	-28.810%
2026-05-12	74.6300	79.8500	72.2800	79.8500	+14.071%	16	344	-25.110%
2026-05-11	70.0000	70.0000	70.0000	70.0000	+10.184%	2	344	-14.571%
2026-05-08	64.5700	64.5700	63.5300	63.5300	+5.619%	11	332	-5.871%
2026-05-06	60.1500	60.1500	60.1500	60.1500	-3.373%	1	332	-0.582%
2026-05-04	62.2500	62.2500	62.2500	62.2500	+0.810%	3	331	-3.936%
2026-04-30	61.7600	61.7600	61.7500	61.7500	-0.723%	2	328	-3.158%
2026-04-29	62.0000	62.2000	62.0000	62.2000	+0.323%	2	328	-3.859%
2026-04-28	59.6400	62.1500	59.6400	62.0000	+15.910%	11	328	-3.548%
2026-04-27	53.4900	53.4900	53.4900	53.4900	-4.974%	1	329	+11.797%
2026-04-22	55.1300	57.0000	55.1300	56.2900	+9.684%	11	328	+6.236%
2026-04-21	53.3200	55.2000	50.3500	51.3200	+29.010%	57	351	+16.524%
2026-04-20	39.5400	39.7800	39.5400	39.7800	-1.778%	2	351	+50.327%
2026-04-17	40.9400	40.9400	40.1000	40.5000	+13.860%	12	351	+47.654%
2026-04-15	35.5700	35.5700	35.5700	35.5700	-3.865%	2	343	+68.119%
2026-04-14	37.0000	37.0000	37.0000	37.0000	+0.407%	1	343	+61.622%
2026-04-07	31.4000	36.8500	31.4000	36.8500	+38.326%	5	342	+62.280%
2026-04-06	26.5900	26.6400	26.5900	26.6400	+27.647%	2	343	+124.474%
2026-03-27	22.2000	22.2000	20.0000	20.8700	-10.926%	16	344	+186.536%
2026-03-24	23.4300	23.4300	23.4300	23.4300	+1.385%	1	338	+155.228%
2026-03-23	26.2700	26.2700	23.1100	23.1100	-13.543%	3	338	+158.762%
2026-03-20	26.5500	26.7300	26.5500	26.7300	-4.570%	4	338	+123.719%
2026-03-19	28.5600	28.5600	27.8000	28.0100	-6.944%	4	339	+113.495%
2026-03-16	30.1000	30.1000	30.1000	30.1000	+7.885%	2	339	+98.671%
2026-03-11	27.9000	27.9000	27.9000	27.9000	-5.424%	1	338	+114.337%
2026-03-09	29.5000	29.5000	29.5000	29.5000	-4.531%	2	337	+102.712%
2026-03-05	30.9000	30.9000	30.9000	30.9000	-1.152%	1	337	+93.528%
2026-02-27	31.2600	31.2600	31.2600	31.2600	-1.822%	2	336	+91.299%
2026-02-26	31.8400	31.8400	31.8400	31.8400	+22.697%	1	338	+87.814%
2026-02-24	25.9500	25.9500	25.9500	25.9500	-16.907%	1	338	+130.443%
2026-02-23	31.2300	31.2300	31.2300	31.2300	-0.541%	1	337	+91.483%
2026-02-18	31.4000	31.4000	31.4000	31.4000	-4.559%	2	336	+90.446%
2026-02-17	32.9000	32.9000	32.9000	32.9000	+5.280%	2	336	+81.763%
2026-02-13	31.2500	31.2500	31.2500	31.2500	+15.741%	1	336	+91.360%
2026-02-10	26.8200	27.0000	26.8200	27.0000	-4.829%	2	336	+121.481%
2026-02-09	28.3700	28.3700	28.3700	28.3700	+13.480%	1	335	+110.786%
2026-02-06	25.0000	25.0000	25.0000	25.0000	0.000%	2	334	+139.200%
2026-02-05	28.0800	28.0800	25.0000	25.0000	-14.966%	2	334	+139.200%
2026-02-04	29.4000	29.4000	29.4000	29.4000	-3.258%	1	333	+103.401%
2026-02-03	30.2300	30.3900	30.1800	30.3900	-9.661%	4	332	+96.775%
2026-02-02	30.0000	33.6400	30.0000	33.6400	-4.972%	2	331	+77.765%
2026-01-28	32.0500	35.6500	32.0500	35.4000	+12.132%	29	332	+68.927%
2026-01-27	51.0400	51.0400	30.6500	31.5700	-47.339%	190	322	+89.420%
2026-01-26	59.5000	60.0500	59.0000	59.9500	-8.613%	4	162	-0.250%
2026-01-23	65.6000	65.6000	65.6000	65.6000	+4.127%	4	162	-8.841%
2026-01-22	64.1000	65.7900	63.0000	63.0000	+10.526%	6	158	-5.079%
2026-01-20	57.0000	57.0000	57.0000	57.0000	+3.523%	1	157	+4.912%
2026-01-13	55.6000	55.6000	54.5000	55.0600	-3.825%	29	156	+8.609%
2026-01-12	57.2500	57.2500	57.2500	57.2500	-3.179%	1	136	+4.454%
2026-01-07	59.1300	59.1300	59.1300	59.1300	-6.514%	1	135	+1.133%
2026-01-06	63.2500	63.2500	63.2500	63.2500	+8.453%	3	135	-5.455%
2026-01-02	55.0000	58.3800	55.0000	58.3200	+2.496%	3	135	+2.538%
2025-12-30	56.1000	56.9000	56.1000	56.9000	+3.455%	2	134	+5.097%
2025-12-26	55.0000	55.0000	55.0000	55.0000	+7.632%	1	133	+8.727%
2025-12-23	51.1000	51.1000	51.1000	51.1000	-1.731%	1	133	+17.025%
2025-12-22	52.0000	52.0000	52.0000	52.0000	-2.494%	3	134	+15.000%
2025-12-18	55.0000	55.0000	53.3300	53.3300	-6.928%	3	137	+12.132%
2025-12-17	57.5800	57.9600	55.3000	57.3000	-6.753%	8	137	+4.363%
2025-12-15	62.0100	62.0100	61.4500	61.4500	+15.594%	16	137	-2.685%
2025-12-08	53.1600	53.1600	53.1600	53.1600	-10.005%	1	137	+12.491%
2025-12-04	59.0700	59.0700	59.0700	59.0700	-3.148%	5	136	+1.236%
2025-12-03	61.1500	62.5100	60.9500	60.9900	+12.403%	26	134	-1.951%
2025-12-02	54.2600	54.2600	54.2600	54.2600	-6.593%	10	143	+10.210%
2025-11-26	57.7000	58.0900	57.7000	58.0900	+11.712%	7	143	+2.944%
2025-11-24	52.0000	52.0000	52.0000	52.0000	+3.792%	5	143	+15.000%
2025-11-20	50.4000	50.4000	50.1000	50.1000	+2.245%	2	143	+19.361%
2025-11-19	48.9100	50.8000	47.0500	49.0000	-2.039%	26	143	+22.041%
2025-11-18	49.9200	50.0200	49.9200	50.0200	-10.933%	60	119	+19.552%
2025-11-14	56.1600	56.1600	56.1600	56.1600	-8.385%	2	144	+6.481%
2025-11-13	61.7500	61.9000	61.3000	61.3000	-6.154%	11	144	-2.447%
2025-11-12	62.5000	65.5000	62.5000	65.3200	+18.764%	11	135	-8.451%
2025-11-11	55.0000	55.0000	55.0000	55.0000	+3.774%	5	129	+8.727%
2025-11-10	54.0000	54.8500	53.0000	53.0000	-3.864%	69	129	+12.830%
2025-11-07	54.0000	55.1300	54.0000	55.1300	-4.122%	17	97	+8.471%
2025-11-06	57.5000	57.5000	57.5000	57.5000	-3.442%	1	81	+4.000%
2025-11-04	59.5000	59.5500	58.9700	59.5500	-2.377%	16	81	+0.420%
2025-11-03	61.9500	61.9500	60.5000	61.0000	-3.937%	10	72	-1.967%
2025-10-31	65.2700	65.2700	63.5000	63.5000	-13.014%	6	72	-5.827%
2025-10-29	74.2500	74.2500	72.5500	73.0000	-9.407%	13	69	-18.082%
2025-10-28	77.5300	81.5800	77.0000	80.5800	+6.545%	15	60	-25.788%
2025-10-27	75.6700	76.3800	75.3200	75.6300	+0.840%	6	44	-20.931%
2025-10-24	75.0000	75.0000	75.0000	75.0000	-0.662%	1	44	-20.267%
2025-10-22	75.5000	75.5000	75.5000	75.5000	-4.527%	1	44	-20.795%
2025-10-21	77.2800	79.0800	77.2800	79.0800	+4.603%	3	44	-24.380%
2025-10-20	75.6000	75.6000	75.6000	75.6000	+5.572%	1	43	-20.899%
2025-10-17	71.3000	71.6100	71.3000	71.6100	-2.505%	2	44	-16.492%
2025-10-15	73.5500	73.5500	73.4500	73.4500	-2.327%	6	42	-18.584%
2025-10-10	77.0000	77.0000	75.0000	75.2000	-6.815%	4	42	-20.479%
2025-10-09	81.6900	81.6900	80.0000	80.7000	+9.946%	12	40	-25.898%
2025-10-07	73.2500	73.4000	72.5500	73.4000	+1.789%	4	39	-18.529%
2025-10-06	72.9000	72.9000	72.1100	72.1100	+2.284%	3	37	-17.071%
2025-10-03	73.3700	74.0800	70.5000	70.5000	+11.568%	16	35	-15.177%
2025-10-01	63.1500	63.1900	63.1500	63.1900	+2.002%	7	25	-5.365%
2025-09-29	61.9500	61.9500	61.9500	61.9500	-6.065%	1	18	-3.471%
2025-09-25	65.9500	65.9500	65.9500	65.9500	-0.678%	1	19	-9.325%
2025-09-24	68.3500	68.3500	66.4000	66.4000	+2.946%	3	18	-9.940%
2025-09-23	67.1500	67.1500	64.5000	64.5000	+5.306%	2	16	-7.287%
2025-09-22	61.2500	61.2500	61.2500	61.2500	+1.913%	8	14	-2.367%
2025-09-19	63.0000	63.0000	60.1000	60.1000	+1.864%	4	14	-0.499%
2025-09-18	59.0000	59.0000	59.0000	59.0000	-6.230%	1	11	+1.356%
2025-09-16	62.7000	62.9200	61.9900	62.9200	-4.012%	5	11	-4.959%
2025-09-15	65.9000	67.0500	65.5500	65.5500	0.000%	10	8	-8.772%