Dark

UNH20280121C420
UNH Jan 21 2028 420.00 Call (UNH280121C00420000)
option OPRA

EOD

Aug 4, 2026

65.25-6.183%(-4.30)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	67.0000	67.0000	64.5000	65.2500	-6.183%	32	234	0.000%
2026-08-03	69.5700	69.5700	69.1800	69.5500	+0.506%	13	252	-6.183%
2026-07-31	71.0000	71.0000	69.2000	69.2000	-6.423%	2	240	-5.708%
2026-07-30	69.0000	77.5000	69.0000	73.9500	-1.988%	7	240	-11.765%
2026-07-29	78.1000	78.1000	75.4500	75.4500	-3.368%	6	237	-13.519%
2026-07-28	74.8200	78.0800	73.6000	78.0800	+6.667%	4	236	-16.432%
2026-07-27	73.2000	73.2000	73.2000	73.2000	-12.440%	1	237	-10.861%
2026-07-22	83.6000	83.6000	83.6000	83.6000	+0.723%	1	237	-21.950%
2026-07-21	83.0000	83.0000	83.0000	83.0000	+11.409%	1	237	-21.386%
2026-07-20	74.5000	74.5000	74.5000	74.5000	-5.108%	10	237	-12.416%
2026-07-17	83.1000	85.1500	78.5100	78.5100	+3.371%	32	237	-16.890%
2026-07-16	85.0100	85.0100	75.9500	75.9500	+4.170%	9	239	-14.088%
2026-07-15	77.0000	77.0000	72.9100	72.9100	-8.116%	14	237	-10.506%
2026-07-14	80.0000	80.0000	79.3500	79.3500	+3.119%	2	230	-17.769%
2026-07-10	76.9500	76.9500	76.9500	76.9500	-7.955%	10	230	-15.205%
2026-07-09	83.6000	83.6000	83.6000	83.6000	+2.614%	2	220	-21.950%
2026-07-07	79.7500	81.4700	79.5200	81.4700	+10.618%	8	222	-19.909%
2026-07-06	74.9900	74.9900	73.6500	73.6500	-6.488%	2	218	-11.405%
2026-07-02	81.4100	81.4100	77.3200	78.7600	-1.673%	9	215	-17.153%
2026-07-01	75.1000	80.2000	75.1000	80.1000	+9.726%	19	215	-18.539%
2026-06-30	73.2000	73.2000	73.0000	73.0000	-2.757%	6	225	-10.616%
2026-06-29	80.3000	80.3000	75.0700	75.0700	-6.513%	7	225	-13.081%
2026-06-26	76.5000	81.1400	76.5000	80.3000	+9.252%	29	229	-18.742%
2026-06-25	74.7000	74.7000	72.8000	73.5000	+6.291%	15	225	-11.224%
2026-06-24	69.0000	69.1500	69.0000	69.1500	+3.954%	17	218	-5.640%
2026-06-18	66.5200	66.5200	66.5200	66.5200	-2.961%	4	226	-1.909%
2026-06-17	68.5500	68.5500	68.5500	68.5500	-0.522%	1	226	-4.814%
2026-06-16	68.9100	68.9100	68.9100	68.9100	+1.338%	2	226	-5.311%
2026-06-12	68.0000	68.0000	68.0000	68.0000	-1.406%	1	228	-4.044%
2026-06-11	68.9700	68.9700	68.9700	68.9700	-0.620%	5	228	-5.394%
2026-06-10	74.2600	74.2600	69.4000	69.4000	-4.866%	6	223	-5.980%
2026-06-09	73.2000	73.2000	71.7400	72.9500	+3.770%	14	220	-10.555%
2026-06-08	70.3000	70.3000	70.3000	70.3000	+6.564%	8	222	-7.183%
2026-06-05	67.5500	67.8000	65.7000	65.9700	+1.181%	5	214	-1.091%
2026-06-04	63.8700	65.2000	63.8700	65.2000	+15.398%	2	213	+0.077%
2026-06-03	56.5500	56.5500	56.4000	56.5000	+7.414%	8	213	+15.487%
2026-06-02	52.5300	52.6000	52.5300	52.6000	-4.207%	11	210	+24.049%
2026-06-01	53.2900	54.9100	53.2900	54.9100	+5.738%	2	201	+18.831%
2026-05-29	51.9300	51.9300	51.9300	51.9300	-4.628%	1	201	+25.650%
2026-05-28	55.0000	55.0000	54.4500	54.4500	-0.512%	2	200	+19.835%
2026-05-27	54.3100	54.7300	53.8400	54.7300	+4.546%	3	198	+19.222%
2026-05-26	52.5900	53.0000	52.2500	52.3500	-8.190%	5	198	+24.642%
2026-05-22	54.5000	57.0200	54.5000	57.0200	+0.938%	2	199	+14.434%
2026-05-21	56.4900	56.4900	56.4900	56.4900	-4.254%	2	199	+15.507%
2026-05-19	59.4500	62.5000	59.0000	59.0000	+1.637%	5	199	+10.593%
2026-05-18	58.7100	58.7100	58.0500	58.0500	-4.444%	5	197	+12.403%
2026-05-15	63.0000	63.0000	60.7500	60.7500	-5.785%	6	197	+7.407%
2026-05-14	63.8300	64.7500	63.8300	64.4800	-2.303%	12	195	+1.194%
2026-05-13	66.1300	66.2200	64.4500	66.0000	+11.298%	5	194	-1.136%
2026-05-12	59.3000	59.3000	59.3000	59.3000	+22.268%	1	194	+10.034%
2026-05-08	48.5000	48.5000	48.5000	48.5000	+14.252%	1	194	+34.536%
2026-05-05	42.4500	42.4500	42.4500	42.4500	-7.516%	1	195	+53.710%
2026-05-04	45.9000	45.9000	45.9000	45.9000	-0.821%	1	196	+42.157%
2026-05-01	46.2800	46.2800	46.2800	46.2800	-1.532%	1	198	+40.990%
2026-04-29	45.7500	47.0000	45.7500	47.0000	-0.571%	4	198	+38.830%
2026-04-28	46.8800	47.2700	46.8800	47.2700	+23.099%	3	196	+38.037%
2026-04-27	38.8000	38.8000	38.4000	38.4000	-1.665%	2	198	+69.922%
2026-04-24	39.0500	39.0500	39.0500	39.0500	-2.228%	2	197	+67.093%
2026-04-23	39.9400	39.9400	39.9400	39.9400	-3.666%	3	197	+63.370%
2026-04-22	41.3300	42.3700	41.2500	41.4600	+9.019%	7	194	+57.381%
2026-04-21	38.8200	38.8200	38.0300	38.0300	+32.601%	4	190	+71.575%
2026-04-20	28.6500	28.6800	28.6500	28.6800	-1.848%	2	190	+127.510%
2026-04-17	29.5000	29.5000	29.1000	29.2200	+13.918%	4	191	+123.306%
2026-04-16	25.6500	25.6500	25.6500	25.6500	-8.719%	1	190	+154.386%
2026-04-14	28.1000	28.1000	28.1000	28.1000	+20.549%	1	190	+132.206%
2026-04-10	23.2000	23.3100	23.2000	23.3100	-1.976%	4	190	+179.923%
2026-04-09	23.7500	23.7800	23.7500	23.7800	-7.109%	2	190	+174.390%
2026-04-07	25.7000	25.8000	25.6000	25.6000	+31.959%	12	190	+154.883%
2026-04-06	19.2600	19.4000	19.2600	19.4000	+33.333%	2	193	+236.340%
2026-03-27	16.7500	16.7500	14.5500	14.5500	-15.799%	9	194	+348.454%
2026-03-26	17.2800	17.2800	17.2800	17.2800	+5.559%	1	197	+277.604%
2026-03-25	16.3700	16.3700	16.3700	16.3700	-8.188%	1	197	+298.595%
2026-03-24	17.6700	17.8300	17.6700	17.8300	+4.086%	2	197	+265.956%
2026-03-23	17.0400	17.1300	17.0400	17.1300	-16.845%	2	197	+280.911%
2026-03-19	20.4800	20.6000	20.4800	20.6000	-7.165%	2	197	+216.748%
2026-03-17	22.1800	22.1900	22.1800	22.1900	-2.031%	2	197	+194.051%
2026-03-16	22.5000	22.6500	22.5000	22.6500	+5.693%	2	197	+188.079%
2026-03-13	21.3000	21.4300	21.3000	21.4300	-3.901%	2	197	+204.480%
2026-03-12	22.3000	22.3000	22.3000	22.3000	+0.859%	1	197	+192.601%
2026-03-09	22.1100	22.1100	22.1100	22.1100	+1.097%	1	196	+195.115%
2026-03-06	21.8700	21.8700	21.8700	21.8700	-5.935%	1	196	+198.354%
2026-03-05	23.1900	23.2500	23.1900	23.2500	-1.064%	2	197	+180.645%
2026-03-04	23.5000	23.5000	23.5000	23.5000	+11.905%	2	197	+177.660%
2026-02-25	21.0000	21.0000	21.0000	21.0000	+2.439%	1	198	+210.714%
2026-02-23	21.8000	21.8000	20.5000	20.5000	-12.580%	4	198	+218.293%
2026-02-20	23.4000	23.5700	23.4000	23.4500	-1.471%	12	200	+178.252%
2026-02-13	24.5500	24.5500	23.8000	23.8000	+9.931%	2	200	+174.160%
2026-02-11	21.6000	21.8000	21.1500	21.6500	+6.127%	20	200	+201.386%
2026-02-10	20.4000	20.4000	20.4000	20.4000	+0.741%	1	210	+219.853%
2026-02-09	20.2500	20.2500	20.2500	20.2500	+0.696%	4	210	+222.222%
2026-02-06	20.1100	20.1100	20.1100	20.1100	-7.327%	7	214	+224.465%
2026-02-04	21.7000	21.7000	21.7000	21.7000	-8.439%	6	214	+200.691%
2026-01-30	24.8000	24.8000	23.7000	23.7000	-10.057%	2	214	+175.316%
2026-01-29	27.4000	27.4000	26.3500	26.3500	+1.190%	2	214	+147.628%
2026-01-28	26.6500	26.6500	26.0400	26.0400	+8.500%	18	216	+150.576%
2026-01-27	23.0000	24.4600	22.2600	24.0000	-51.515%	38	209	+171.875%
2026-01-23	49.5000	49.5000	49.5000	49.5000	+18.762%	5	205	+31.818%
2026-01-16	41.6800	41.6800	41.6800	41.6800	+1.659%	2	207	+56.550%
2026-01-15	41.0000	41.0000	41.0000	41.0000	-5.312%	1	207	+59.146%
2026-01-13	43.3500	43.3500	43.3000	43.3000	-6.378%	2	206	+50.693%
2026-01-08	46.2500	46.2500	46.2500	46.2500	+0.894%	2	207	+41.081%
2026-01-07	49.0100	49.0100	45.8400	45.8400	-5.640%	7	209	+42.343%
2026-01-06	48.5000	48.8300	47.4000	48.5800	+1.611%	16	211	+34.315%
2026-01-05	48.3500	48.9500	47.8100	47.8100	+12.415%	4	211	+36.478%
2025-12-31	42.8600	42.8600	42.5300	42.5300	-0.584%	2	211	+53.421%
2025-12-29	42.7800	42.7800	42.7800	42.7800	+2.886%	1	211	+52.525%
2025-12-23	41.5800	41.5800	41.5800	41.5800	+0.289%	1	211	+56.926%
2025-12-22	42.3700	42.3700	41.4600	41.4600	-2.790%	2	211	+57.381%
2025-12-18	42.6500	42.6500	42.6500	42.6500	-5.117%	1	210	+52.989%
2025-12-17	45.4500	45.4500	44.9500	44.9500	-0.663%	2	210	+45.161%
2025-12-16	45.2500	45.2500	45.2500	45.2500	-8.862%	25	209	+44.199%
2025-12-12	51.0000	51.0000	49.5000	49.6500	+9.603%	27	184	+31.420%
2025-12-05	45.0000	45.3000	44.2500	45.3000	-0.875%	6	184	+44.040%
2025-12-04	45.9000	45.9000	45.7000	45.7000	-5.579%	2	186	+42.779%
2025-12-03	48.7000	48.7000	48.4000	48.4000	+9.428%	4	185	+34.814%
2025-11-25	43.1500	44.2300	43.1500	44.2300	+7.172%	3	183	+47.524%
2025-11-24	41.2700	41.2700	41.2700	41.2700	+0.414%	5	182	+58.105%
2025-11-20	40.0000	41.1000	40.0000	41.1000	+5.792%	12	182	+58.759%
2025-11-19	39.6000	39.6000	38.6700	38.8500	-2.753%	16	184	+67.954%
2025-11-18	39.9500	39.9500	39.9500	39.9500	-8.224%	1	173	+63.329%
2025-11-17	43.5300	43.5300	43.5300	43.5300	-3.588%	1	173	+49.897%
2025-11-14	44.8400	45.1500	44.8400	45.1500	-14.489%	4	172	+44.518%
2025-11-12	52.4000	52.9500	52.4000	52.8000	+22.791%	3	171	+23.580%
2025-11-10	45.7500	45.7500	42.0000	43.0000	-1.826%	194	170	+51.744%
2025-11-07	42.4000	43.8000	42.4000	43.8000	-4.989%	2	78	+48.973%
2025-11-06	45.8500	46.1000	45.8500	46.1000	-2.331%	2	77	+41.540%
2025-11-05	47.4300	48.1800	47.2000	47.2000	-2.680%	12	75	+38.242%
2025-11-04	50.2700	50.2700	48.1000	48.5000	-2.806%	75	67	+34.536%
2025-11-03	50.0000	50.7200	49.9000	49.9000	-3.668%	23	32	+30.762%
2025-10-31	54.6500	54.6500	51.5000	51.8000	-13.667%	3	32	+25.965%
2025-10-29	60.0000	60.0000	60.0000	60.0000	-4.459%	1	29	+8.750%
2025-10-28	63.3400	63.3400	62.6500	62.8000	+2.614%	5	28	+3.901%
2025-10-27	61.5000	61.5000	61.2000	61.2000	-2.236%	2	25	+6.618%
2025-10-24	62.3700	62.6000	62.1900	62.6000	+0.160%	5	25	+4.233%
2025-10-22	62.5000	62.5000	62.5000	62.5000	-3.549%	1	20	+4.400%
2025-10-21	64.8000	64.8000	64.8000	64.8000	+2.694%	1	19	+0.694%
2025-10-20	61.0000	63.1000	61.0000	63.1000	+6.462%	7	18	+3.407%
2025-10-17	59.3000	59.3300	58.4000	59.2700	-2.114%	17	19	+10.089%
2025-10-10	59.0000	60.5500	59.0000	60.5500	-5.168%	2	10	+7.762%
2025-10-08	63.8500	63.8500	63.8500	63.8500	+10.086%	1	8	+2.193%
2025-10-06	58.0000	58.0000	58.0000	58.0000	-0.685%	1	7	+12.500%
2025-10-03	58.4000	58.4000	58.4000	58.4000	+12.308%	1	7	+11.729%
2025-09-29	52.0000	52.0000	52.0000	52.0000	+2.665%	1	6	+25.481%
2025-09-26	50.6500	50.6500	50.6500	50.6500	-3.524%	1	5	+28.825%
2025-09-25	53.6000	53.6000	52.5000	52.5000	+6.275%	2	4	+24.286%
2025-09-18	49.4000	49.4000	49.4000	49.4000	+3.782%	4	5	+32.085%
2025-09-17	47.2000	47.6000	47.2000	47.6000	0.000%	2	2	+37.080%