Dark

UNH20280121C390
UNH Jan 21 2028 390.00 Call (UNH280121C00390000)
option OPRA

EOD

Jul 29, 2026

92.35-2.047%(-1.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	92.3500	92.3500	92.3500	92.3500	-2.047%	1	183	0.000%
2026-07-28	94.2800	94.2800	94.2800	94.2800	-2.954%	1	184	-2.047%
2026-07-21	97.1500	97.1500	97.1500	97.1500	-14.833%	1	184	-4.941%
2026-07-16	114.0700	114.0700	114.0700	114.0700	+28.443%	1	184	-19.041%
2026-07-15	88.8200	89.5300	88.8100	88.8100	-7.682%	4	185	+3.986%
2026-07-13	96.2000	96.2000	96.2000	96.2000	+8.090%	1	185	-4.002%
2026-06-29	89.0000	89.0000	89.0000	89.0000	-0.636%	1	185	+3.764%
2026-06-25	89.5700	89.5700	89.5700	89.5700	+10.676%	1	185	+3.104%
2026-06-18	80.8000	80.9300	80.8000	80.9300	-2.763%	6	186	+14.111%
2026-06-17	83.2300	83.2300	83.2300	83.2300	+3.391%	2	186	+10.958%
2026-06-16	80.5000	80.5000	80.5000	80.5000	-6.818%	1	186	+14.720%
2026-06-15	86.3900	86.3900	86.3900	86.3900	+4.273%	1	186	+6.899%
2026-06-11	85.1400	85.1400	82.8500	82.8500	-6.066%	8	186	+11.467%
2026-06-10	88.2000	88.2000	88.2000	88.2000	+2.570%	1	186	+4.705%
2026-06-09	85.9700	85.9900	85.9400	85.9900	+7.555%	7	186	+7.396%
2026-06-05	76.0000	79.9500	76.0000	79.9500	+4.852%	4	186	+15.510%
2026-06-04	78.9500	78.9500	76.2500	76.2500	+14.834%	4	190	+21.115%
2026-06-03	67.5000	67.5000	66.4000	66.4000	+1.560%	2	191	+39.081%
2026-06-02	63.9300	65.3800	63.9300	65.3800	-3.069%	2	191	+41.251%
2026-06-01	67.4500	67.4500	67.4500	67.4500	+4.090%	1	190	+36.916%
2026-05-29	64.1000	65.1200	64.0500	64.8000	-2.732%	18	190	+42.515%
2026-05-28	65.8800	66.6200	65.4400	66.6200	+2.492%	3	175	+38.622%
2026-05-26	65.0000	65.0000	65.0000	65.0000	-6.596%	1	178	+42.077%
2026-05-22	69.5000	69.5900	69.4900	69.5900	+3.866%	7	177	+32.706%
2026-05-21	67.0000	67.0000	67.0000	67.0000	0.000%	10	177	+37.836%
2026-05-20	68.0000	68.0000	67.0000	67.0000	-4.762%	30	177	+37.836%
2026-05-18	69.0000	70.3500	69.0000	70.3500	-3.232%	43	147	+31.272%
2026-05-15	75.2700	75.4500	72.7000	72.7000	-6.855%	4	147	+27.029%
2026-05-14	78.6700	79.2800	78.0500	78.0500	+1.893%	5	109	+18.322%
2026-05-13	76.6000	76.6000	76.6000	76.6000	+3.963%	1	110	+20.561%
2026-05-12	66.3400	73.6800	65.6900	73.6800	+13.441%	8	110	+25.339%
2026-05-11	62.8000	65.1500	62.8000	64.9500	+15.879%	82	110	+42.186%
2026-05-07	55.6000	56.0500	55.1000	56.0500	+4.963%	4	98	+64.764%
2026-05-05	53.4000	53.4000	53.4000	53.4000	-5.820%	1	97	+72.940%
2026-05-04	56.7000	56.7000	56.7000	56.7000	-0.123%	4	97	+62.875%
2026-05-01	57.3600	57.5500	56.7700	56.7700	-0.925%	12	90	+62.674%
2026-04-28	57.9500	57.9500	57.3000	57.3000	+13.420%	2	90	+61.169%
2026-04-24	50.5200	50.5200	50.5200	50.5200	+4.208%	1	90	+82.799%
2026-04-23	48.4800	48.4800	48.4800	48.4800	-2.159%	1	90	+90.491%
2026-04-21	50.6300	50.6300	45.8900	49.5500	+35.605%	19	89	+86.377%
2026-04-20	36.3400	36.5400	36.3400	36.5400	-0.976%	2	89	+152.737%
2026-04-17	37.6600	37.9500	36.7500	36.9000	+11.818%	4	88	+150.271%
2026-04-16	33.2200	33.2200	32.9700	33.0000	-6.648%	8	88	+179.848%
2026-04-14	35.3500	35.3500	35.3500	35.3500	+10.022%	1	91	+161.245%
2026-04-13	32.2000	32.2000	32.1300	32.1300	+8.000%	2	91	+187.426%
2026-04-10	29.7500	29.7500	29.7500	29.7500	-1.294%	3	91	+210.420%
2026-04-09	29.9700	30.1400	29.9700	30.1400	-1.148%	2	91	+206.403%
2026-04-08	30.4200	30.4900	30.4200	30.4900	-10.218%	2	91	+202.886%
2026-04-07	32.5700	34.0200	32.5700	33.9600	+40.621%	3	91	+171.938%
2026-04-06	25.0000	25.0000	24.1500	24.1500	+5.782%	2	92	+282.402%
2026-04-01	22.6000	22.8300	22.6000	22.8300	+6.087%	3	90	+304.512%
2026-03-31	21.5200	21.5200	21.5200	21.5200	+13.204%	1	91	+329.136%
2026-03-30	18.2000	19.0100	18.2000	19.0100	-1.757%	2	91	+385.797%
2026-03-27	19.1800	19.3500	18.8100	19.3500	-13.229%	8	91	+377.261%
2026-03-24	21.9000	22.4000	21.9000	22.3000	+4.548%	17	90	+314.126%
2026-03-23	24.3200	24.3200	21.3300	21.3300	-24.496%	3	88	+332.958%
2026-03-18	27.1400	28.2500	27.1400	28.2500	+5.568%	4	87	+226.903%
2026-03-13	26.2500	26.7600	26.2500	26.7600	-3.602%	5	86	+245.105%
2026-03-12	27.7600	27.7600	27.7600	27.7600	+5.072%	1	86	+232.673%
2026-03-10	27.5000	27.5000	26.4200	26.4200	-4.448%	2	85	+249.546%
2026-03-06	27.7600	27.7600	27.6500	27.6500	-6.048%	2	86	+233.996%
2026-02-27	29.4300	29.4300	29.4300	29.4300	-0.709%	2	87	+213.795%
2026-02-26	31.4700	32.0000	29.6400	29.6400	+11.934%	37	85	+211.572%
2026-02-25	26.4800	26.4800	26.4800	26.4800	-9.003%	1	84	+248.754%
2026-02-23	29.1000	29.1000	29.1000	29.1000	-0.852%	1	84	+217.354%
2026-02-18	29.4000	29.4000	29.3500	29.3500	-2.394%	2	84	+214.651%
2026-02-17	30.9000	30.9000	30.0700	30.0700	-2.686%	3	85	+207.117%
2026-02-13	31.0000	31.1200	30.8000	30.9000	+15.514%	16	92	+198.867%
2026-02-11	26.8000	26.8000	26.7500	26.7500	0.000%	2	92	+245.234%
2026-02-09	26.5800	26.7600	26.5800	26.7500	+0.375%	8	93	+245.234%
2026-02-04	28.4000	28.4000	26.6500	26.6500	-7.465%	11	93	+246.529%
2026-02-03	28.8000	28.8000	28.8000	28.8000	-2.074%	1	84	+220.660%
2026-01-30	29.4100	29.4100	29.4100	29.4100	-8.094%	1	85	+214.009%
2026-01-29	32.0000	32.0000	32.0000	32.0000	-4.620%	1	84	+188.594%
2026-01-28	32.9000	33.5500	32.9000	33.5500	+12.584%	4	85	+175.261%
2026-01-27	27.6000	29.9000	27.6000	29.8000	-46.928%	13	85	+209.899%
2026-01-26	56.4500	56.4500	56.1500	56.1500	-4.831%	2	85	+64.470%
2026-01-22	59.0000	59.0000	59.0000	59.0000	+16.028%	1	86	+56.525%
2026-01-20	51.2500	51.2500	50.8500	50.8500	+1.093%	2	86	+81.613%
2026-01-16	51.5100	51.5100	50.3000	50.3000	-3.176%	2	86	+83.598%
2026-01-13	51.9000	51.9500	51.6500	51.9500	-3.618%	4	86	+77.767%
2026-01-12	53.9000	53.9000	53.9000	53.9000	-2.760%	1	86	+71.336%
2026-01-07	55.1600	55.4300	55.1600	55.4300	-2.925%	2	85	+66.607%
2026-01-05	56.5200	57.2700	56.5200	57.1000	+3.780%	6	85	+61.734%
2026-01-02	55.0200	55.0200	55.0200	55.0200	+7.356%	1	85	+67.848%
2025-12-26	51.2500	51.2500	51.2500	51.2500	+7.016%	1	86	+80.195%
2025-12-22	47.8900	47.8900	47.8900	47.8900	-4.335%	1	86	+92.838%
2025-12-18	52.0000	52.0000	50.0600	50.0600	-9.312%	3	86	+84.479%
2025-12-17	55.1900	55.2000	55.1900	55.2000	+6.154%	5	84	+67.301%
2025-12-09	52.0000	52.0000	52.0000	52.0000	-0.952%	1	84	+77.596%
2025-12-05	52.5000	52.5000	52.5000	52.5000	-8.377%	2	84	+75.905%
2025-12-03	53.9000	59.5000	53.9000	57.3000	+5.759%	4	84	+61.169%
2025-11-26	54.1800	54.1800	54.1800	54.1800	+5.204%	1	83	+70.450%
2025-11-25	51.0000	51.5000	51.0000	51.5000	+8.558%	2	83	+79.320%
2025-11-20	47.0000	47.5700	47.0000	47.4400	+2.640%	36	81	+94.667%
2025-11-19	45.1500	46.3200	45.1500	46.2200	-7.189%	6	70	+99.805%
2025-11-18	49.4500	49.8000	49.4500	49.8000	-19.600%	2	70	+85.442%
2025-11-12	63.6500	63.6500	61.5500	61.9400	+22.170%	17	70	+49.096%
2025-11-10	49.5500	52.4900	49.5500	50.7000	-2.010%	63	69	+82.150%
2025-11-07	50.8000	52.0000	50.0000	51.7400	-9.892%	13	40	+78.489%
2025-11-04	57.4200	57.4200	57.4200	57.4200	-0.070%	3	46	+60.832%
2025-11-03	57.4000	57.4600	57.4000	57.4600	-7.323%	2	46	+60.721%
2025-10-31	62.3300	62.3300	62.0000	62.0000	-0.129%	2	46	+48.952%
2025-10-30	62.8000	62.8000	62.0800	62.0800	-9.385%	7	46	+48.760%
2025-10-29	68.7300	68.7300	68.4700	68.5100	-7.892%	5	47	+34.798%
2025-10-28	73.9000	76.7400	73.9000	74.3800	+3.536%	12	48	+24.160%
2025-10-27	71.8400	71.8400	71.8400	71.8400	-0.883%	1	35	+28.550%
2025-10-22	70.3500	72.4800	70.3500	72.4800	-0.576%	3	35	+27.414%
2025-10-20	72.9100	72.9100	72.9000	72.9000	+4.069%	6	34	+26.680%
2025-10-15	70.1000	70.1000	70.0500	70.0500	-0.989%	2	31	+31.834%
2025-10-14	70.7500	70.7500	70.7500	70.7500	+4.768%	2	30	+30.530%
2025-10-13	67.4900	67.5300	67.4900	67.5300	-11.250%	2	28	+36.754%
2025-10-09	76.9500	77.8900	76.0900	76.0900	+0.741%	3	27	+21.369%
2025-10-08	75.5300	75.5300	75.5300	75.5300	+5.445%	1	27	+22.269%
2025-10-07	69.7500	71.6300	69.7500	71.6300	+4.341%	2	26	+28.926%
2025-10-06	68.0300	69.2000	68.0300	68.6500	-3.310%	4	26	+34.523%
2025-10-03	69.2300	71.0000	69.2300	71.0000	+11.024%	2	26	+30.070%
2025-10-02	60.0000	63.9500	60.0000	63.9500	+6.229%	2	25	+44.410%
2025-10-01	60.2000	60.2000	60.2000	60.2000	+1.262%	1	24	+53.405%
2025-09-29	59.4500	59.4500	59.4500	59.4500	-1.979%	1	24	+55.341%
2025-09-26	58.8500	60.6500	58.8500	60.6500	-1.382%	3	25	+52.267%
2025-09-25	62.0000	62.0000	61.5000	61.5000	-5.385%	2	23	+50.163%
2025-09-23	61.6500	65.0000	61.6500	65.0000	+12.069%	6	21	+42.077%
2025-09-22	56.6000	58.0000	56.6000	58.0000	+0.259%	7	19	+59.224%
2025-09-19	57.8500	57.8500	57.8500	57.8500	+1.670%	1	12	+59.637%
2025-09-17	56.9000	56.9000	56.9000	56.9000	-2.735%	1	11	+62.302%
2025-09-16	60.0000	60.0000	58.5000	58.5000	-4.692%	10	10	+57.863%
2025-09-15	61.3800	61.3800	61.3800	61.3800	0.000%	10	10	+50.456%