Dark

UNH20280121C410
UNH Jan 21 2028 410.00 Call (UNH280121C00410000)
option OPRA

EOD

Sep 24, 2026

46.00-0.541%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	45.6000	46.0000	45.6000	46.0000	-0.541%	2	191	0.000%
2026-09-22	48.0200	48.0200	46.2500	46.2500	-4.737%	6	190	-0.541%
2026-09-21	47.4000	48.7000	47.0000	48.5500	-0.103%	12	186	-5.252%
2026-09-18	48.1000	48.6000	48.0500	48.6000	+2.015%	3	181	-5.350%
2026-09-16	47.6400	47.6400	47.6400	47.6400	-2.597%	1	181	-3.442%
2026-09-15	48.5500	48.9100	48.4500	48.9100	-7.051%	6	180	-5.950%
2026-09-14	52.6200	52.6200	52.6200	52.6200	+10.199%	2	177	-12.581%
2026-09-11	49.0000	49.0000	47.7500	47.7500	-11.574%	13	177	-3.665%
2026-09-10	54.0000	54.0000	54.0000	54.0000	-1.818%	1	188	-14.815%
2026-09-09	55.0000	55.0000	55.0000	55.0000	-9.091%	1	187	-16.364%
2026-09-03	62.3000	62.3000	60.5000	60.5000	0.000%	2	187	-23.967%
2026-09-01	60.5000	60.5000	60.5000	60.5000	+8.618%	1	187	-23.967%
2026-08-31	55.7000	55.7000	55.7000	55.7000	-4.378%	1	187	-17.415%
2026-08-27	58.2500	58.2500	58.2500	58.2500	-7.832%	1	187	-21.030%
2026-08-26	63.6000	63.6000	63.2000	63.2000	+9.532%	2	187	-27.215%
2026-08-21	57.6000	57.7000	57.6000	57.7000	+4.058%	4	187	-20.277%
2026-08-20	56.2000	56.2000	55.4500	55.4500	-4.905%	5	186	-17.042%
2026-08-19	58.5000	58.5000	58.0500	58.3100	-2.082%	10	187	-21.111%
2026-08-18	59.5500	59.5500	59.5500	59.5500	+2.496%	2	185	-22.754%
2026-08-17	58.1000	58.1000	58.1000	58.1000	-6.139%	1	186	-20.826%
2026-08-13	65.3500	65.3500	61.8200	61.9000	-6.847%	5	187	-25.687%
2026-08-12	66.2000	66.4500	64.9500	66.4500	-3.696%	5	187	-30.775%
2026-08-07	68.7000	69.3500	68.7000	69.0000	+4.545%	3	188	-33.333%
2026-08-06	70.0000	70.0000	66.0000	66.0000	-11.099%	8	185	-30.303%
2026-08-05	74.2400	74.2400	74.2400	74.2400	+7.610%	4	184	-38.039%
2026-08-04	68.9900	68.9900	68.9900	68.9900	-12.671%	1	180	-33.324%
2026-07-30	82.0000	82.0000	79.0000	79.0000	-3.659%	9	180	-41.772%
2026-07-24	82.0000	82.0000	82.0000	82.0000	+2.950%	1	176	-43.902%
2026-07-23	79.4500	80.2500	79.4500	79.6500	-9.489%	16	176	-42.247%
2026-07-21	88.0000	88.0000	88.0000	88.0000	+12.748%	1	176	-47.727%
2026-07-20	78.4500	78.4500	78.0500	78.0500	-10.912%	2	176	-41.063%
2026-07-17	87.0000	87.6100	87.0000	87.6100	+3.680%	2	175	-47.495%
2026-07-16	102.8000	102.8000	84.5000	84.5000	+0.237%	6	174	-45.562%
2026-07-14	85.2500	85.2500	84.2000	84.3000	-3.204%	5	174	-45.433%
2026-07-09	87.1200	87.1200	87.0900	87.0900	+2.278%	2	175	-47.181%
2026-07-07	83.1100	86.3200	83.1100	85.1500	+10.584%	35	174	-45.978%
2026-07-06	78.5000	78.5000	77.0000	77.0000	-7.818%	27	180	-40.260%
2026-07-02	86.2400	87.1200	83.5200	83.5300	-2.190%	19	168	-44.930%
2026-07-01	83.0000	86.0000	83.0000	85.4000	+6.857%	27	168	-46.136%
2026-06-29	82.5400	82.5400	78.5000	79.9200	-5.976%	27	192	-42.442%
2026-06-26	85.0000	85.0000	85.0000	85.0000	+6.878%	1	167	-45.882%
2026-06-25	78.0000	79.5300	77.7000	79.5300	+9.576%	4	167	-42.160%
2026-06-17	72.5800	72.5800	72.5800	72.5800	-2.903%	1	165	-36.622%
2026-06-16	73.9600	74.7500	73.9600	74.7500	-0.386%	2	165	-38.462%
2026-06-15	75.0400	75.0400	75.0400	75.0400	+1.064%	2	164	-38.699%
2026-06-10	72.7800	74.2500	72.7800	74.2500	-3.521%	2	164	-38.047%
2026-06-09	76.0000	77.0500	76.0000	76.9600	+36.818%	3	164	-40.229%
2026-06-02	56.3500	56.6000	56.2200	56.2500	+1.351%	36	165	-18.222%
2026-06-01	57.6000	57.6000	55.5000	55.5000	-0.822%	8	147	-17.117%
2026-05-29	54.3500	55.9600	54.3500	55.9600	-3.716%	2	149	-17.798%
2026-05-28	59.8000	59.8000	57.1500	58.1200	-0.223%	4	150	-20.853%
2026-05-27	58.0000	58.2500	58.0000	58.2500	-7.171%	2	153	-21.030%
2026-05-22	62.7500	62.7500	62.7500	62.7500	-4.563%	5	155	-26.693%
2026-05-15	65.7500	65.7500	65.7500	65.7500	-3.522%	4	160	-30.038%
2026-05-14	68.3900	68.5400	68.1500	68.1500	-2.559%	5	164	-32.502%
2026-05-13	70.9000	70.9000	68.3300	69.9400	+18.643%	9	161	-34.229%
2026-05-12	58.0500	58.9500	57.6700	58.9500	+4.244%	13	161	-21.968%
2026-05-11	55.6000	56.5500	55.6000	56.5500	+3.156%	8	161	-18.656%
2026-05-08	54.7100	54.8200	54.7100	54.8200	+14.137%	2	142	-16.089%
2026-05-06	48.0300	48.0300	48.0300	48.0300	-3.263%	1	142	-4.227%
2026-05-04	49.6500	49.6500	49.6500	49.6500	+3.244%	3	142	-7.351%
2026-04-29	48.0900	48.0900	48.0900	48.0900	-3.820%	1	139	-4.346%
2026-04-28	49.8500	51.0500	49.8500	50.0000	+22.249%	3	138	-8.000%
2026-04-27	41.0000	41.0000	40.9000	40.9000	-7.045%	2	140	+12.469%
2026-04-22	46.0000	46.0000	44.0000	44.0000	+3.214%	2	139	+4.545%
2026-04-21	43.2800	43.2800	41.7500	42.6300	+35.764%	4	137	+7.905%
2026-04-20	30.3500	31.4000	30.3500	31.4000	+0.319%	2	137	+46.497%
2026-04-17	31.3000	31.3000	31.3000	31.3000	+5.210%	1	137	+46.965%
2026-04-14	29.7500	29.7500	29.7500	29.7500	+9.295%	1	136	+54.622%
2026-04-13	27.2200	27.2200	27.2200	27.2200	+5.097%	1	136	+68.993%
2026-04-09	25.5400	25.9000	25.5400	25.9000	-12.352%	3	136	+77.606%
2026-04-07	28.0000	30.5000	28.0000	29.5500	+40.514%	13	136	+55.668%
2026-04-06	21.0400	21.0400	21.0300	21.0300	+13.676%	2	137	+118.735%
2026-03-31	18.5000	18.5000	18.5000	18.5000	-3.846%	2	136	+148.649%
2026-03-24	19.2000	19.4000	19.1500	19.2400	-1.333%	4	136	+139.085%
2026-03-23	19.5000	19.5000	19.5000	19.5000	-12.399%	1	136	+135.897%
2026-03-19	22.0900	22.2600	22.0900	22.2600	-7.902%	2	135	+106.649%
2026-03-18	23.3700	24.1700	23.3700	24.1700	+4.542%	4	135	+90.319%
2026-03-13	22.5900	23.1200	22.5900	23.1200	-0.985%	4	134	+98.962%
2026-03-11	22.5000	23.3500	22.5000	23.3500	-2.301%	3	135	+97.002%
2026-03-09	23.8000	23.9000	23.8000	23.9000	-11.317%	2	137	+92.469%
2026-03-02	27.6000	27.6000	26.9500	26.9500	-0.370%	3	138	+70.686%
2026-02-26	27.0500	27.0500	27.0500	27.0500	+6.833%	1	138	+70.055%
2026-02-23	25.3600	25.3600	25.3200	25.3200	-1.055%	2	138	+81.675%
2026-02-18	26.0000	26.0400	25.5400	25.5900	-1.197%	14	138	+79.758%
2026-02-13	26.8000	27.0500	25.6600	25.9000	+12.218%	28	132	+77.606%
2026-02-12	23.4000	23.4000	23.0800	23.0800	-0.944%	4	132	+99.307%
2026-02-11	23.3000	23.3000	23.3000	23.3000	+4.251%	2	130	+97.425%
2026-02-10	22.7000	22.7000	22.3500	22.3500	+12.425%	2	130	+105.817%
2026-02-05	21.8500	21.8500	19.8800	19.8800	-18.257%	16	130	+131.388%
2026-02-03	24.3200	24.3200	24.3200	24.3200	-5.148%	18	125	+89.145%
2026-02-02	25.5000	25.6700	25.5000	25.6400	-0.620%	3	134	+79.407%
2026-01-30	26.7500	26.7500	25.8000	25.8000	-10.541%	6	132	+78.295%
2026-01-29	28.4800	28.8400	28.4800	28.8400	+2.816%	11	127	+59.501%
2026-01-28	27.9000	28.5000	27.9000	28.0500	+8.721%	10	128	+63.993%
2026-01-27	24.8800	27.8000	24.1000	25.8000	-51.504%	50	128	+78.295%
2026-01-23	53.2000	53.2000	53.2000	53.2000	+6.188%	1	100	-13.534%
2026-01-21	46.6500	50.1000	46.6500	50.1000	+12.991%	12	100	-8.184%
2026-01-16	44.3400	44.3400	44.3400	44.3400	-2.870%	3	108	+3.744%
2026-01-13	46.1000	46.1000	45.6500	45.6500	-0.761%	2	108	+0.767%
2025-12-31	46.0000	46.0000	46.0000	46.0000	-2.128%	1	108	0.000%
2025-12-30	47.0000	47.0000	47.0000	47.0000	-2.692%	1	108	-2.128%
2025-12-16	48.3000	48.3000	48.3000	48.3000	-8.592%	1	107	-4.762%
2025-12-12	53.7600	53.7600	52.8400	52.8400	+9.445%	3	107	-12.945%
2025-12-11	48.2800	48.2800	48.2800	48.2800	+0.166%	1	107	-4.722%
2025-12-04	47.9600	48.2000	47.6900	48.2000	-6.262%	48	107	-4.564%
2025-12-03	52.0000	52.0000	51.4200	51.4200	+14.216%	2	85	-10.541%
2025-12-01	45.9800	45.9800	45.0200	45.0200	-7.366%	2	86	+2.177%
2025-11-26	48.8700	49.5500	48.6000	48.6000	+10.706%	6	84	-5.350%
2025-11-24	43.9000	43.9000	43.9000	43.9000	-1.237%	1	84	+4.784%
2025-11-21	46.0000	46.0000	44.0000	44.4500	+5.357%	3	84	+3.487%
2025-11-20	41.8500	42.1900	41.8500	42.1900	+0.885%	4	82	+9.031%
2025-11-18	41.8200	41.8200	41.8200	41.8200	-16.192%	1	79	+9.995%
2025-11-17	49.4100	49.9000	49.4100	49.9000	+4.045%	4	78	-7.816%
2025-11-14	48.5700	48.5700	47.9600	47.9600	+6.815%	20	76	-4.087%
2025-11-10	47.1300	47.1300	44.7600	44.9000	-3.648%	73	75	+2.450%
2025-11-07	46.6500	46.6500	44.5500	46.6000	-3.299%	7	49	-1.288%
2025-11-06	48.2500	48.2500	48.1900	48.1900	-2.351%	3	48	-4.545%
2025-11-05	49.1000	50.1200	49.1000	49.3500	-3.613%	16	51	-6.788%
2025-11-04	51.7700	51.7700	50.2800	51.2000	+0.372%	84	47	-10.156%
2025-11-03	51.0600	51.0600	50.3000	51.0100	-17.326%	3	22	-9.822%
2025-10-29	61.8000	61.8000	61.7000	61.7000	-9.265%	6	22	-25.446%
2025-10-28	68.0000	68.0000	68.0000	68.0000	+0.517%	1	17	-32.353%
2025-10-21	67.6500	67.6500	67.6500	67.6500	+8.657%	1	17	-32.003%
2025-10-17	61.9500	62.2600	61.8500	62.2600	-0.860%	13	16	-26.116%
2025-10-16	62.9900	63.7700	62.8000	62.8000	-2.560%	4	10	-26.752%
2025-10-14	64.7500	64.7500	64.4500	64.4500	+3.451%	2	11	-28.627%
2025-10-10	61.4900	62.3000	61.4900	62.3000	-9.710%	2	10	-26.164%
2025-10-09	69.0000	69.0000	69.0000	69.0000	+2.450%	1	10	-33.333%
2025-10-08	67.9500	67.9500	67.3500	67.3500	+6.113%	2	9	-31.700%
2025-10-07	63.4700	63.4700	63.4700	63.4700	+2.124%	3	8	-27.525%
2025-10-03	62.2500	62.2500	62.1500	62.1500	+11.181%	2	6	-25.986%
2025-10-02	55.9000	55.9000	55.9000	55.9000	+1.085%	1	6	-17.710%
2025-09-25	56.4000	56.4000	55.3000	55.3000	-2.159%	2	5	-16.817%
2025-09-24	58.9500	58.9500	56.5200	56.5200	-0.842%	3	5	-18.613%
2025-09-23	57.0000	57.0000	57.0000	57.0000	+12.161%	1	5	-19.298%
2025-09-19	49.2100	50.8200	49.2100	50.8200	-3.145%	2	4	-9.484%
2025-09-16	51.8000	52.4700	51.8000	52.4700	-6.387%	2	2	-12.331%
2025-09-15	56.0500	56.0500	56.0500	56.0500	0.000%	1	1	-17.930%