Dark

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

EOD

Aug 4, 2026

85.80-10.438%(-10.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	89.5000	89.5000	84.5000	85.8000	-10.438%	3	378	0.000%
2026-07-29	95.8000	95.8000	95.8000	95.8000	+2.405%	1	377	-10.438%
2026-07-27	93.5500	93.5500	93.5500	93.5500	-1.005%	6	376	-8.284%
2026-07-24	94.5000	94.5000	94.5000	94.5000	-8.163%	5	378	-9.206%
2026-07-21	102.9000	102.9000	102.9000	102.9000	-3.107%	1	378	-16.618%
2026-07-16	120.9400	120.9700	106.2000	106.2000	+13.340%	5	378	-19.209%
2026-07-15	97.0000	97.0000	93.7000	93.7000	-9.029%	12	376	-8.431%
2026-07-13	103.0000	103.0000	103.0000	103.0000	+4.357%	3	375	-16.699%
2026-07-10	101.0000	101.0000	98.7000	98.7000	-6.188%	13	378	-13.070%
2026-07-09	105.2100	105.2100	105.2100	105.2100	+4.189%	1	368	-18.449%
2026-07-07	100.9800	100.9800	100.9800	100.9800	+8.348%	3	368	-15.033%
2026-07-06	95.5000	95.5000	93.0000	93.2000	-6.332%	5	370	-7.940%
2026-07-02	99.5000	99.5000	99.5000	99.5000	-2.451%	1	369	-13.769%
2026-07-01	102.0000	102.0000	102.0000	102.0000	+0.493%	1	369	-15.882%
2026-06-26	101.5000	101.5000	101.5000	101.5000	+9.257%	1	369	-15.468%
2026-06-25	92.9000	92.9000	92.9000	92.9000	+5.700%	1	369	-7.643%
2026-06-12	87.5300	88.6000	87.5300	87.8900	-3.418%	6	370	-2.378%
2026-06-09	90.2900	91.0000	90.2900	91.0000	+1.280%	2	370	-5.714%
2026-06-08	89.8500	89.8500	89.8500	89.8500	+6.964%	1	370	-4.508%
2026-06-05	84.9000	84.9000	84.0000	84.0000	+0.299%	3	370	+2.143%
2026-06-04	76.3100	83.7500	76.3100	83.7500	+15.517%	16	372	+2.448%
2026-06-03	72.5000	72.5000	72.5000	72.5000	+4.905%	1	373	+18.345%
2026-06-01	71.5100	73.3000	69.1100	69.1100	-0.989%	17	372	+24.150%
2026-05-29	69.0500	69.8000	69.0500	69.8000	-4.436%	3	359	+22.923%
2026-05-28	73.0400	73.0400	73.0400	73.0400	+4.001%	1	358	+17.470%
2026-05-27	70.9000	70.9000	70.2300	70.2300	-0.482%	2	358	+22.170%
2026-05-26	70.5700	70.5700	70.5700	70.5700	-4.943%	2	358	+21.581%
2026-05-22	74.1400	74.2400	74.1400	74.2400	+2.570%	7	358	+15.571%
2026-05-21	72.5000	72.5000	72.3800	72.3800	-6.365%	8	359	+18.541%
2026-05-18	77.4000	77.4000	73.9000	77.3000	-0.129%	11	359	+10.996%
2026-05-15	77.3500	77.4000	77.3500	77.4000	-5.897%	10	353	+10.853%
2026-05-14	82.2500	82.2500	82.2500	82.2500	-2.083%	2	344	+4.316%
2026-05-13	84.7000	84.7000	84.0000	84.0000	+5.197%	8	344	+2.143%
2026-05-12	74.6300	79.8500	72.2800	79.8500	+14.071%	16	344	+7.451%
2026-05-11	70.0000	70.0000	70.0000	70.0000	+10.184%	2	344	+22.571%
2026-05-08	64.5700	64.5700	63.5300	63.5300	+5.619%	11	332	+35.054%
2026-05-06	60.1500	60.1500	60.1500	60.1500	-3.373%	1	332	+42.643%
2026-05-04	62.2500	62.2500	62.2500	62.2500	+0.810%	3	331	+37.831%
2026-04-30	61.7600	61.7600	61.7500	61.7500	-0.723%	2	328	+38.947%
2026-04-29	62.0000	62.2000	62.0000	62.2000	+0.323%	2	328	+37.942%
2026-04-28	59.6400	62.1500	59.6400	62.0000	+15.910%	11	328	+38.387%
2026-04-27	53.4900	53.4900	53.4900	53.4900	-4.974%	1	329	+60.404%
2026-04-22	55.1300	57.0000	55.1300	56.2900	+9.684%	11	328	+52.425%
2026-04-21	53.3200	55.2000	50.3500	51.3200	+29.010%	57	351	+67.186%
2026-04-20	39.5400	39.7800	39.5400	39.7800	-1.778%	2	351	+115.686%
2026-04-17	40.9400	40.9400	40.1000	40.5000	+13.860%	12	351	+111.852%
2026-04-15	35.5700	35.5700	35.5700	35.5700	-3.865%	2	343	+141.215%
2026-04-14	37.0000	37.0000	37.0000	37.0000	+0.407%	1	343	+131.892%
2026-04-07	31.4000	36.8500	31.4000	36.8500	+38.326%	5	342	+132.836%
2026-04-06	26.5900	26.6400	26.5900	26.6400	+27.647%	2	343	+222.072%
2026-03-27	22.2000	22.2000	20.0000	20.8700	-10.926%	16	344	+311.116%
2026-03-24	23.4300	23.4300	23.4300	23.4300	+1.385%	1	338	+266.197%
2026-03-23	26.2700	26.2700	23.1100	23.1100	-13.543%	3	338	+271.268%
2026-03-20	26.5500	26.7300	26.5500	26.7300	-4.570%	4	338	+220.988%
2026-03-19	28.5600	28.5600	27.8000	28.0100	-6.944%	4	339	+206.319%
2026-03-16	30.1000	30.1000	30.1000	30.1000	+7.885%	2	339	+185.050%
2026-03-11	27.9000	27.9000	27.9000	27.9000	-5.424%	1	338	+207.527%
2026-03-09	29.5000	29.5000	29.5000	29.5000	-4.531%	2	337	+190.847%
2026-03-05	30.9000	30.9000	30.9000	30.9000	-1.152%	1	337	+177.670%
2026-02-27	31.2600	31.2600	31.2600	31.2600	-1.822%	2	336	+174.472%
2026-02-26	31.8400	31.8400	31.8400	31.8400	+22.697%	1	338	+169.472%
2026-02-24	25.9500	25.9500	25.9500	25.9500	-16.907%	1	338	+230.636%
2026-02-23	31.2300	31.2300	31.2300	31.2300	-0.541%	1	337	+174.736%
2026-02-18	31.4000	31.4000	31.4000	31.4000	-4.559%	2	336	+173.248%
2026-02-17	32.9000	32.9000	32.9000	32.9000	+5.280%	2	336	+160.790%
2026-02-13	31.2500	31.2500	31.2500	31.2500	+15.741%	1	336	+174.560%
2026-02-10	26.8200	27.0000	26.8200	27.0000	-4.829%	2	336	+217.778%
2026-02-09	28.3700	28.3700	28.3700	28.3700	+13.480%	1	335	+202.432%
2026-02-06	25.0000	25.0000	25.0000	25.0000	0.000%	2	334	+243.200%
2026-02-05	28.0800	28.0800	25.0000	25.0000	-14.966%	2	334	+243.200%
2026-02-04	29.4000	29.4000	29.4000	29.4000	-3.258%	1	333	+191.837%
2026-02-03	30.2300	30.3900	30.1800	30.3900	-9.661%	4	332	+182.330%
2026-02-02	30.0000	33.6400	30.0000	33.6400	-4.972%	2	331	+155.054%
2026-01-28	32.0500	35.6500	32.0500	35.4000	+12.132%	29	332	+142.373%
2026-01-27	51.0400	51.0400	30.6500	31.5700	-47.339%	190	322	+171.777%
2026-01-26	59.5000	60.0500	59.0000	59.9500	-8.613%	4	162	+43.119%
2026-01-23	65.6000	65.6000	65.6000	65.6000	+4.127%	4	162	+30.793%
2026-01-22	64.1000	65.7900	63.0000	63.0000	+10.526%	6	158	+36.190%
2026-01-20	57.0000	57.0000	57.0000	57.0000	+3.523%	1	157	+50.526%
2026-01-13	55.6000	55.6000	54.5000	55.0600	-3.825%	29	156	+55.830%
2026-01-12	57.2500	57.2500	57.2500	57.2500	-3.179%	1	136	+49.869%
2026-01-07	59.1300	59.1300	59.1300	59.1300	-6.514%	1	135	+45.104%
2026-01-06	63.2500	63.2500	63.2500	63.2500	+8.453%	3	135	+35.652%
2026-01-02	55.0000	58.3800	55.0000	58.3200	+2.496%	3	135	+47.119%
2025-12-30	56.1000	56.9000	56.1000	56.9000	+3.455%	2	134	+50.791%
2025-12-26	55.0000	55.0000	55.0000	55.0000	+7.632%	1	133	+56.000%
2025-12-23	51.1000	51.1000	51.1000	51.1000	-1.731%	1	133	+67.906%
2025-12-22	52.0000	52.0000	52.0000	52.0000	-2.494%	3	134	+65.000%
2025-12-18	55.0000	55.0000	53.3300	53.3300	-6.928%	3	137	+60.885%
2025-12-17	57.5800	57.9600	55.3000	57.3000	-6.753%	8	137	+49.738%
2025-12-15	62.0100	62.0100	61.4500	61.4500	+15.594%	16	137	+39.626%
2025-12-08	53.1600	53.1600	53.1600	53.1600	-10.005%	1	137	+61.400%
2025-12-04	59.0700	59.0700	59.0700	59.0700	-3.148%	5	136	+45.251%
2025-12-03	61.1500	62.5100	60.9500	60.9900	+12.403%	26	134	+40.679%
2025-12-02	54.2600	54.2600	54.2600	54.2600	-6.593%	10	143	+58.128%
2025-11-26	57.7000	58.0900	57.7000	58.0900	+11.712%	7	143	+47.702%
2025-11-24	52.0000	52.0000	52.0000	52.0000	+3.792%	5	143	+65.000%
2025-11-20	50.4000	50.4000	50.1000	50.1000	+2.245%	2	143	+71.257%
2025-11-19	48.9100	50.8000	47.0500	49.0000	-2.039%	26	143	+75.102%
2025-11-18	49.9200	50.0200	49.9200	50.0200	-10.933%	60	119	+71.531%
2025-11-14	56.1600	56.1600	56.1600	56.1600	-8.385%	2	144	+52.778%
2025-11-13	61.7500	61.9000	61.3000	61.3000	-6.154%	11	144	+39.967%
2025-11-12	62.5000	65.5000	62.5000	65.3200	+18.764%	11	135	+31.353%
2025-11-11	55.0000	55.0000	55.0000	55.0000	+3.774%	5	129	+56.000%
2025-11-10	54.0000	54.8500	53.0000	53.0000	-3.864%	69	129	+61.887%
2025-11-07	54.0000	55.1300	54.0000	55.1300	-4.122%	17	97	+55.632%
2025-11-06	57.5000	57.5000	57.5000	57.5000	-3.442%	1	81	+49.217%
2025-11-04	59.5000	59.5500	58.9700	59.5500	-2.377%	16	81	+44.081%
2025-11-03	61.9500	61.9500	60.5000	61.0000	-3.937%	10	72	+40.656%
2025-10-31	65.2700	65.2700	63.5000	63.5000	-13.014%	6	72	+35.118%
2025-10-29	74.2500	74.2500	72.5500	73.0000	-9.407%	13	69	+17.534%
2025-10-28	77.5300	81.5800	77.0000	80.5800	+6.545%	15	60	+6.478%
2025-10-27	75.6700	76.3800	75.3200	75.6300	+0.840%	6	44	+13.447%
2025-10-24	75.0000	75.0000	75.0000	75.0000	-0.662%	1	44	+14.400%
2025-10-22	75.5000	75.5000	75.5000	75.5000	-4.527%	1	44	+13.642%
2025-10-21	77.2800	79.0800	77.2800	79.0800	+4.603%	3	44	+8.498%
2025-10-20	75.6000	75.6000	75.6000	75.6000	+5.572%	1	43	+13.492%
2025-10-17	71.3000	71.6100	71.3000	71.6100	-2.505%	2	44	+19.816%
2025-10-15	73.5500	73.5500	73.4500	73.4500	-2.327%	6	42	+16.814%
2025-10-10	77.0000	77.0000	75.0000	75.2000	-6.815%	4	42	+14.096%
2025-10-09	81.6900	81.6900	80.0000	80.7000	+9.946%	12	40	+6.320%
2025-10-07	73.2500	73.4000	72.5500	73.4000	+1.789%	4	39	+16.894%
2025-10-06	72.9000	72.9000	72.1100	72.1100	+2.284%	3	37	+18.985%
2025-10-03	73.3700	74.0800	70.5000	70.5000	+11.568%	16	35	+21.702%
2025-10-01	63.1500	63.1900	63.1500	63.1900	+2.002%	7	25	+35.781%
2025-09-29	61.9500	61.9500	61.9500	61.9500	-6.065%	1	18	+38.499%
2025-09-25	65.9500	65.9500	65.9500	65.9500	-0.678%	1	19	+30.099%
2025-09-24	68.3500	68.3500	66.4000	66.4000	+2.946%	3	18	+29.217%
2025-09-23	67.1500	67.1500	64.5000	64.5000	+5.306%	2	16	+33.023%
2025-09-22	61.2500	61.2500	61.2500	61.2500	+1.913%	8	14	+40.082%
2025-09-19	63.0000	63.0000	60.1000	60.1000	+1.864%	4	14	+42.762%
2025-09-18	59.0000	59.0000	59.0000	59.0000	-6.230%	1	11	+45.424%
2025-09-16	62.7000	62.9200	61.9900	62.9200	-4.012%	5	11	+36.364%
2025-09-15	65.9000	67.0500	65.5500	65.5500	0.000%	10	8	+30.892%