Dark

UNH20280121C400
UNH Jan 21 2028 400.00 Call (UNH280121C00400000)
option OPRA

EOD

Aug 5, 2026

78.72+4.681%(+3.52)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	70.3700	78.9800	69.1000	78.7200	+4.681%	40	1,213	0.000%
2026-08-04	73.7000	76.1500	73.7000	75.2000	-5.409%	39	1,243	+4.681%
2026-08-03	78.0900	79.8000	78.0900	79.5000	0.000%	5	1,247	-0.981%
2026-07-31	81.0000	82.1000	79.5000	79.5000	-5.995%	7	1,248	-0.981%
2026-07-30	81.5000	84.5700	81.5000	84.5700	-3.547%	8	1,253	-6.917%
2026-07-29	88.4900	88.4900	87.6800	87.6800	-0.159%	3	1,252	-10.219%
2026-07-28	84.3700	87.8200	84.0000	87.8200	-3.004%	3	1,252	-10.362%
2026-07-23	90.5400	90.5400	90.5400	90.5400	-2.802%	1	1,254	-13.055%
2026-07-22	93.9000	94.2700	91.7600	93.1500	-1.429%	5	1,255	-15.491%
2026-07-21	93.1000	94.5000	93.1000	94.5000	+9.476%	13	1,253	-16.698%
2026-07-20	86.3200	86.3200	86.3200	86.3200	-9.137%	1	1,252	-8.804%
2026-07-17	91.4000	95.0000	91.4000	95.0000	-1.636%	3	1,253	-17.137%
2026-07-16	110.0000	110.0000	96.5800	96.5800	+14.282%	15	1,253	-18.492%
2026-07-15	80.5000	84.9000	80.5000	84.5100	-4.325%	9	1,255	-6.851%
2026-07-14	90.7500	90.7500	88.1200	88.3300	-4.508%	7	1,260	-10.880%
2026-07-13	93.0000	93.0000	90.6600	92.5000	+4.780%	12	1,262	-14.897%
2026-07-10	87.3300	88.2800	87.3300	88.2800	-5.075%	5	1,273	-10.829%
2026-07-09	93.0000	93.0000	93.0000	93.0000	+3.725%	1	1,271	-15.355%
2026-07-08	90.8500	90.8500	89.6600	89.6600	+8.311%	2	1,271	-12.202%
2026-07-06	84.0500	84.0500	82.7800	82.7800	-5.286%	2	1,270	-4.905%
2026-07-02	91.2400	92.5000	87.4000	87.4000	-2.889%	22	1,266	-9.931%
2026-07-01	87.5000	91.8800	87.5000	90.0000	+6.888%	514	1,266	-12.533%
2026-06-30	84.2000	84.2000	84.2000	84.2000	-0.708%	1	1,548	-6.508%
2026-06-29	84.8000	84.8000	84.8000	84.8000	-5.778%	1	1,549	-7.170%
2026-06-26	86.8000	91.3700	86.8000	90.0000	+7.656%	35	1,549	-12.533%
2026-06-25	82.5100	83.6000	82.5100	83.6000	+10.000%	7	1,561	-5.837%
2026-06-24	77.5000	78.0000	72.3000	76.0000	-3.797%	19	1,568	+3.579%
2026-06-23	78.5000	79.0000	78.5000	79.0000	+1.412%	5	1,564	-0.354%
2026-06-22	76.3700	78.9500	76.3700	77.9000	+2.513%	12	1,560	+1.053%
2026-06-18	76.1200	76.1200	75.9900	75.9900	+2.689%	5	1,576	+3.593%
2026-06-17	76.9300	77.4000	74.0000	74.0000	-6.918%	13	1,576	+6.378%
2026-06-16	79.3000	80.4000	78.3100	79.5000	-2.717%	26	1,576	-0.981%
2026-06-15	75.5500	82.5000	72.9000	81.7200	+4.582%	19	1,559	-3.671%
2026-06-12	77.0000	78.1400	77.0000	78.1400	+0.761%	12	1,559	+0.742%
2026-06-11	78.9800	78.9800	75.1500	77.5500	-1.686%	10	1,559	+1.509%
2026-06-10	84.0000	84.0000	78.8800	78.8800	-4.550%	4	1,562	-0.203%
2026-06-09	82.2200	83.5000	79.4000	82.6400	+3.171%	35	1,566	-4.743%
2026-06-08	73.4000	80.1000	73.4000	80.1000	+6.800%	21	1,581	-1.723%
2026-06-05	74.3700	76.3700	74.1800	75.0000	+3.306%	11	1,596	+4.960%
2026-06-04	71.0000	75.0000	71.0000	72.6000	+12.645%	29	1,596	+8.430%
2026-06-03	65.0000	65.0500	64.4500	64.4500	+8.319%	127	1,620	+22.141%
2026-06-02	58.9000	60.6500	58.9000	59.5000	-2.459%	7	1,579	+32.303%
2026-06-01	61.0000	61.0000	60.9600	61.0000	+0.329%	3	1,581	+29.049%
2026-05-29	59.7500	60.8000	58.2000	60.8000	+0.913%	8	1,582	+29.474%
2026-05-28	64.2500	64.9000	60.2500	60.2500	-3.057%	15	1,589	+30.656%
2026-05-27	60.9500	62.1500	60.9500	62.1500	+3.411%	4	1,601	+26.661%
2026-05-26	62.0000	62.0000	58.4300	60.1000	-8.244%	23	1,603	+30.982%
2026-05-22	63.3000	66.0000	63.3000	65.5000	+5.645%	49	1,600	+20.183%
2026-05-21	62.0000	64.5000	62.0000	62.0000	-1.587%	116	1,607	+26.968%
2026-05-20	67.8300	67.8300	61.5000	63.0000	-5.263%	44	1,607	+24.952%
2026-05-19	66.9000	70.0000	66.5000	66.5000	-1.773%	355	1,657	+18.376%
2026-05-18	67.0000	67.7700	64.5000	67.7000	-2.590%	118	1,657	+16.278%
2026-05-15	70.3200	71.0000	68.4000	69.5000	-6.485%	14	1,657	+13.266%
2026-05-14	72.0900	74.5000	72.0900	74.3200	-0.242%	42	1,657	+5.920%
2026-05-13	70.5000	75.9800	69.7400	74.5000	+5.674%	78	1,679	+5.664%
2026-05-12	62.5000	70.7100	62.0000	70.5000	+14.821%	283	1,679	+11.660%
2026-05-11	60.1700	61.5000	56.7000	61.4000	+5.862%	49	1,679	+28.208%
2026-05-08	55.0000	58.0000	54.7200	58.0000	+8.920%	33	1,842	+35.724%
2026-05-07	50.8000	53.2500	50.8000	53.2500	+2.404%	20	1,846	+47.831%
2026-05-06	52.0000	52.9400	51.7000	52.0000	+5.691%	20	1,849	+51.385%
2026-05-05	54.0000	54.0000	49.2000	49.2000	-8.601%	32	1,851	+60.000%
2026-05-04	51.7500	53.8300	51.7500	53.8300	-0.019%	11	1,845	+46.238%
2026-05-01	53.5000	54.0200	53.5000	53.8400	+1.394%	13	1,849	+46.211%
2026-04-30	51.0000	54.6000	50.5000	53.1000	-1.283%	61	1,849	+48.249%
2026-04-29	53.6000	54.0000	51.6900	53.7900	+1.299%	902	1,841	+46.347%
2026-04-28	48.0000	54.4700	48.0000	53.1000	+13.583%	181	2,248	+48.249%
2026-04-27	47.0000	47.2500	44.6000	46.7500	+0.972%	28	2,173	+68.385%
2026-04-24	47.0000	47.0000	45.4000	46.3000	+1.691%	67	2,152	+70.022%
2026-04-23	49.0000	49.0000	45.0000	45.5300	-3.333%	87	2,201	+72.897%
2026-04-22	47.0000	49.4300	45.4800	47.1000	+8.902%	56	2,197	+67.134%
2026-04-21	46.3000	47.8400	43.1000	43.2500	+24.712%	673	2,292	+82.012%
2026-04-20	34.5000	35.0000	33.2500	34.6800	+0.990%	186	2,292	+126.990%
2026-04-17	34.0000	34.9100	33.8500	34.3400	+8.157%	107	2,321	+129.237%
2026-04-16	31.7500	31.7500	31.1600	31.7500	+2.419%	4	2,360	+147.937%
2026-04-15	31.7500	31.7500	30.3600	31.0000	-2.913%	6	2,361	+153.935%
2026-04-14	32.5000	33.0000	31.7500	31.9300	+7.256%	19	2,361	+146.539%
2026-04-13	27.5000	30.0000	27.5000	29.7700	+10.259%	11	2,366	+164.427%
2026-04-10	28.2300	28.8000	27.0000	27.0000	-3.260%	33	2,366	+191.556%
2026-04-09	28.0000	28.5000	27.7300	27.9100	-1.795%	10	2,366	+182.049%
2026-04-08	28.6800	28.6800	28.0000	28.4200	-5.267%	4	2,362	+176.988%
2026-04-07	30.8000	32.1000	28.5200	30.0000	+28.921%	63	2,363	+162.400%
2026-04-06	23.0000	23.2700	23.0000	23.2700	+5.773%	6	2,386	+238.290%
2026-04-02	19.4300	22.1100	19.4300	22.0000	+4.762%	11	2,378	+257.818%
2026-04-01	20.7800	21.1000	20.4300	21.0000	+2.941%	35	2,378	+274.857%
2026-03-31	19.4000	20.4000	19.4000	20.4000	+14.865%	4	2,387	+285.882%
2026-03-30	17.2000	18.0000	16.7000	17.7600	+4.471%	15	2,387	+343.243%
2026-03-27	19.4800	19.5000	17.0000	17.0000	-16.256%	19	2,388	+363.059%
2026-03-26	21.4700	21.4700	20.1000	20.3000	-1.120%	15	2,387	+287.783%
2026-03-25	21.0000	21.0000	19.8000	20.5300	-1.535%	41	2,386	+283.439%
2026-03-24	19.9300	21.2500	19.9300	20.8500	+4.774%	31	2,402	+277.554%
2026-03-23	20.2500	20.2700	19.9000	19.9000	-13.478%	3	2,384	+295.578%
2026-03-20	22.9000	24.3000	22.6000	23.0000	-4.167%	11	2,383	+242.261%
2026-03-19	24.6600	24.6600	23.6600	24.0000	-5.882%	4	2,381	+228.000%
2026-03-18	25.5000	25.5000	25.5000	25.5000	-3.079%	1	2,382	+208.706%
2026-03-17	26.3100	26.3100	26.3100	26.3100	+1.426%	1	2,381	+199.202%
2026-03-16	25.9500	26.9000	25.8000	25.9400	+3.760%	29	2,382	+203.470%
2026-03-13	24.5500	25.0000	24.5500	25.0000	+6.428%	5	2,381	+214.880%
2026-03-12	24.2000	24.5000	23.4900	23.4900	-6.040%	18	2,380	+235.121%
2026-03-11	25.0000	25.0000	25.0000	25.0000	-2.458%	2	2,378	+214.880%
2026-03-10	27.0000	27.0000	25.0000	25.6300	+0.510%	8	2,376	+207.140%
2026-03-09	24.7300	25.5000	24.7300	25.5000	-0.778%	4	2,369	+208.706%
2026-03-06	25.5000	25.7000	25.5000	25.7000	-1.983%	3	2,373	+206.304%
2026-03-05	26.8000	26.8000	26.2000	26.2200	-9.022%	10	2,370	+200.229%
2026-03-04	28.0000	28.8200	28.0000	28.8200	+4.800%	2	2,367	+173.144%
2026-03-03	26.7500	27.5000	26.7500	27.5000	-7.439%	14	2,367	+186.255%
2026-03-02	26.9000	29.7100	26.9000	29.7100	+2.448%	7	2,363	+164.961%
2026-02-27	27.0000	29.0000	27.0000	29.0000	+7.407%	18	2,364	+171.448%
2026-02-26	29.0200	29.0200	27.0000	27.0000	+7.570%	8	2,368	+191.556%
2026-02-25	23.5000	25.1000	23.5000	25.1000	+9.607%	7	2,366	+213.625%
2026-02-24	23.0000	23.0100	22.1800	22.9000	-7.475%	8	2,366	+243.755%
2026-02-23	27.0700	27.0700	24.7500	24.7500	-7.993%	10	2,360	+218.061%
2026-02-20	26.1500	26.9000	26.1500	26.9000	-1.465%	5	2,359	+192.639%
2026-02-19	27.6500	27.6500	27.3000	27.3000	-1.444%	5	2,362	+188.352%
2026-02-18	27.6500	27.7000	27.5900	27.7000	-1.947%	12	2,357	+184.188%
2026-02-17	29.1500	29.1500	28.2300	28.2500	-2.586%	3	2,354	+178.655%
2026-02-13	29.1000	29.1000	27.2300	29.0000	+8.088%	99	2,443	+171.448%
2026-02-12	24.0600	27.0000	24.0600	26.8300	+10.730%	15	2,443	+193.403%
2026-02-11	22.7000	25.0000	22.7000	24.2300	+7.689%	18	2,438	+224.887%
2026-02-10	24.0000	24.5000	22.5000	22.5000	-6.211%	107	2,439	+249.867%
2026-02-09	24.5000	25.1000	23.5000	23.9900	+2.085%	293	2,337	+228.137%
2026-02-06	22.2500	24.0000	22.2500	23.5000	+6.818%	24	2,134	+234.979%
2026-02-05	24.4900	24.5000	21.5000	22.0000	-13.043%	145	2,142	+257.818%
2026-02-04	25.5000	25.6500	24.5000	25.3000	-4.528%	159	2,023	+211.146%
2026-02-03	27.7100	27.7100	25.1000	26.5000	-3.390%	11	1,894	+197.057%
2026-02-02	27.0000	28.8600	27.0000	27.4300	-3.006%	112	1,899	+186.985%
2026-01-30	30.6000	30.6000	27.1900	28.2800	-5.890%	34	1,800	+178.359%
2026-01-29	30.4700	32.0000	30.0200	30.0500	-1.151%	99	1,793	+161.963%
2026-01-28	28.0000	31.7900	28.0000	30.4000	+10.145%	105	1,760	+158.947%
2026-01-27	30.7200	38.1500	25.7000	27.6000	-48.218%	789	1,816	+185.217%
2026-01-26	54.0000	54.1100	52.6000	53.3000	-6.491%	23	1,337	+47.692%
2026-01-23	56.2000	57.0000	56.2000	57.0000	+0.618%	54	1,328	+38.105%
2026-01-22	56.5000	56.6500	56.2500	56.6500	+5.297%	51	1,366	+38.959%
2026-01-21	51.0000	53.8000	50.5200	53.8000	+8.797%	32	1,387	+46.320%
2026-01-20	45.4500	49.4500	45.1000	49.4500	+5.213%	27	1,384	+59.191%
2026-01-16	46.9500	47.8000	46.5000	47.0000	-5.280%	31	1,365	+67.489%
2026-01-15	47.0000	49.9500	45.9500	49.6200	+3.160%	76	1,365	+58.646%
2026-01-14	49.0000	50.7100	48.1000	48.1000	+0.208%	12	1,323	+63.659%
2026-01-13	48.6000	49.1200	48.0000	48.0000	-4.950%	38	1,323	+64.000%
2026-01-12	48.8000	51.4700	48.8000	50.5000	-4.717%	15	1,306	+55.881%
2026-01-09	52.9800	53.0000	52.9800	53.0000	-4.505%	3	1,299	+48.528%
2026-01-08	51.9900	55.5000	51.9900	55.5000	+7.809%	8	1,297	+41.838%
2026-01-07	52.0000	52.0000	50.9300	51.4800	-9.126%	38	1,291	+52.914%
2026-01-06	54.4300	56.7800	51.0000	56.6500	+5.005%	57	1,266	+38.959%
2026-01-05	51.0000	54.4000	51.0000	53.9500	+3.293%	19	1,249	+45.913%
2026-01-02	48.9000	53.9500	48.1600	52.2300	+6.679%	16	1,249	+50.718%
2025-12-31	50.0000	50.0000	48.1000	48.9600	-1.588%	16	1,235	+60.784%
2025-12-30	50.5000	50.6500	49.2300	49.7500	+3.754%	9	1,235	+58.231%
2025-12-29	48.5100	49.0400	47.5000	47.9500	-1.439%	13	1,232	+64.171%
2025-12-26	48.6500	48.6500	48.6500	48.6500	+4.354%	2	1,240	+61.809%
2025-12-24	46.3000	46.6200	46.2800	46.6200	+1.018%	8	1,236	+68.855%
2025-12-23	46.2500	46.2500	46.1500	46.1500	-0.753%	2	1,236	+70.574%
2025-12-22	44.2400	48.0000	44.2400	46.5000	-2.105%	14	1,237	+69.290%
2025-12-19	48.4500	50.7000	47.5000	47.5000	-1.656%	18	1,243	+65.726%
2025-12-18	48.6000	48.6000	46.4900	48.3000	-4.356%	25	1,233	+62.981%
2025-12-17	52.1500	52.1500	50.1000	50.5000	-0.980%	7	1,220	+55.881%
2025-12-16	54.0000	54.0000	50.2000	51.0000	-8.438%	5	1,223	+54.353%
2025-12-15	55.0000	55.7500	55.0000	55.7000	-0.536%	35	1,222	+41.329%
2025-12-12	55.7500	58.0000	55.5000	56.0000	+8.822%	29	1,207	+40.571%
2025-12-11	48.4500	55.5000	48.4500	51.4600	+6.432%	32	1,222	+52.973%
2025-12-10	47.5000	48.3500	46.0000	48.3500	+0.729%	3	1,242	+62.813%
2025-12-09	48.0000	48.9000	47.6500	48.0000	+0.313%	24	1,242	+64.000%
2025-12-08	48.9500	49.4900	47.8500	47.8500	-3.333%	23	1,227	+64.514%
2025-12-05	50.7100	50.9000	49.5000	49.5000	-2.941%	17	1,216	+59.030%
2025-12-04	52.9200	52.9200	49.3500	51.0000	-5.730%	28	1,208	+54.353%
2025-12-03	54.0000	54.6400	53.3000	54.1000	+12.451%	60	1,196	+45.508%
2025-12-02	47.8000	48.1100	46.4000	48.1100	-0.145%	3	1,214	+63.625%
2025-12-01	49.0000	49.0000	48.0500	48.1800	-6.447%	9	1,213	+63.387%
2025-11-28	51.6500	51.6500	51.5000	51.5000	-0.962%	3	1,210	+52.854%
2025-11-26	50.0300	52.5500	50.0300	52.0000	+7.349%	45	1,186	+51.385%
2025-11-25	46.1500	49.9800	46.1500	48.4400	+5.304%	8	1,186	+62.510%
2025-11-24	46.9900	47.6300	46.0000	46.0000	-1.919%	9	1,189	+71.130%
2025-11-21	44.5000	48.4500	44.5000	46.9000	+5.393%	58	1,185	+67.846%
2025-11-20	43.3100	46.7000	43.3100	44.5000	+1.714%	39	1,207	+76.899%
2025-11-19	46.0000	46.0000	42.7500	43.7500	-4.891%	127	1,208	+79.931%
2025-11-18	44.4000	47.5700	44.0000	46.0000	-7.538%	710	1,110	+71.130%
2025-11-17	52.5000	52.7900	49.7500	49.7500	-0.500%	14	490	+58.231%
2025-11-14	53.0000	53.0000	49.7000	50.0000	-10.410%	60	485	+57.440%
2025-11-13	56.5000	57.0000	55.0000	55.8100	-6.516%	15	468	+41.050%
2025-11-12	53.6500	59.7500	53.6500	59.7000	+13.693%	51	467	+31.859%
2025-11-11	49.7700	52.5100	49.1000	52.5100	+8.942%	25	463	+49.914%
2025-11-10	49.9300	50.4500	47.0000	48.2000	-1.027%	174	444	+63.320%
2025-11-07	49.4000	49.5000	47.2300	48.7000	-3.488%	47	429	+61.643%
2025-11-06	53.9000	53.9000	50.4600	50.4600	-4.068%	12	414	+56.005%
2025-11-05	52.5000	53.4000	51.4900	52.6000	-2.593%	28	404	+49.658%
2025-11-04	56.2500	56.2500	53.3000	54.0000	-2.790%	29	386	+45.778%
2025-11-03	57.6000	58.0000	53.3300	55.5500	-5.286%	52	367	+41.710%
2025-10-31	59.5800	60.6200	56.4000	58.6500	-3.090%	91	367	+34.220%
2025-10-30	60.8000	63.0200	59.3000	60.5200	-6.892%	42	330	+30.073%
2025-10-29	67.4200	68.0000	64.3000	65.0000	-6.475%	24	330	+21.108%
2025-10-28	70.1000	75.5800	65.5500	69.5000	+1.017%	67	322	+13.266%
2025-10-27	67.0000	69.3700	67.0000	68.8000	-0.492%	12	289	+14.419%
2025-10-24	67.6700	69.5000	67.6700	69.1400	+5.638%	24	289	+13.856%
2025-10-23	66.4000	66.4000	65.4500	65.4500	-4.453%	2	291	+20.275%
2025-10-22	67.8000	69.3500	67.6000	68.5000	-5.125%	10	290	+14.920%
2025-10-21	65.0000	74.0000	65.0000	72.2000	+2.776%	37	288	+9.030%
2025-10-20	70.3200	71.0800	69.6700	70.2500	+8.662%	7	282	+12.057%
2025-10-17	63.0000	64.6500	63.0000	64.6500	-1.941%	11	285	+21.763%
2025-10-16	66.5000	66.7300	65.4800	65.9300	-2.470%	11	286	+19.399%
2025-10-15	70.0000	70.0000	65.8000	67.6000	-0.295%	89	285	+16.450%
2025-10-14	65.0000	68.0700	65.0000	67.8000	+4.308%	10	275	+16.106%
2025-10-13	63.9700	66.0000	63.9700	65.0000	+1.563%	18	276	+21.108%
2025-10-10	69.0000	69.0000	63.2300	64.0000	-10.364%	64	260	+23.000%
2025-10-09	74.0900	74.0900	71.4000	71.4000	+1.062%	6	218	+10.252%
2025-10-08	68.3500	74.0000	68.3500	70.6500	+4.822%	25	217	+11.423%
2025-10-07	64.7200	67.5000	64.2200	67.4000	+3.932%	15	203	+16.795%
2025-10-06	65.4500	65.4500	63.2000	64.8500	-0.231%	32	200	+21.388%
2025-10-03	63.9500	66.5000	63.9500	65.0000	+7.973%	30	181	+21.108%
2025-10-02	58.4600	61.3900	58.4600	60.2000	+9.058%	26	168	+30.764%
2025-10-01	57.7500	57.7500	55.2000	55.2000	-1.849%	4	160	+42.609%
2025-09-30	56.5000	56.5000	56.2400	56.2400	+0.608%	3	161	+39.972%
2025-09-29	56.0000	56.2500	55.8500	55.9000	-1.062%	8	160	+40.823%
2025-09-26	56.5000	56.7500	55.6400	56.5000	-1.995%	7	159	+39.327%
2025-09-25	60.0000	60.0000	56.7000	57.6500	-7.760%	28	155	+36.548%
2025-09-24	60.1800	62.5000	60.1800	62.5000	+5.042%	16	147	+25.952%
2025-09-23	57.9500	60.0000	57.9000	59.5000	+7.111%	43	142	+32.303%
2025-09-22	51.4000	55.6000	51.4000	55.5500	+3.832%	39	114	+41.710%
2025-09-19	53.2500	54.2900	52.3500	53.5000	+2.984%	19	85	+47.140%
2025-09-18	56.0000	56.0000	51.9500	51.9500	-5.356%	20	70	+51.530%
2025-09-17	54.7000	55.7500	54.1400	54.8900	-0.200%	71	55	+43.414%
2025-09-16	56.0000	56.4200	54.4000	55.0000	-7.095%	19	34	+43.127%
2025-09-15	59.0000	62.0000	57.7800	59.2000	0.000%	21	17	+32.973%