Dark

UNH20280121C430
UNH Jan 21 2028 430.00 Call (UNH280121C00430000)
option OPRA

EOD

Sep 21, 2026

40.20-11.648%(-5.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	40.2000	40.2000	40.2000	40.2000	-11.648%	1	381	0.000%
2026-09-14	45.5000	45.5000	45.5000	45.5000	-6.321%	3	380	-11.648%
2026-09-09	48.5000	48.5700	48.5000	48.5700	-6.686%	20	380	-17.233%
2026-08-27	52.0500	52.0500	52.0500	52.0500	-5.036%	1	380	-22.767%
2026-08-26	54.7000	54.8100	54.6800	54.8100	+5.404%	4	380	-26.656%
2026-08-24	50.9000	52.6000	50.9000	52.0000	+2.061%	39	379	-22.692%
2026-08-19	50.9500	50.9500	50.9500	50.9500	-0.196%	2	390	-21.099%
2026-08-18	51.0000	51.0500	50.9500	51.0500	+1.229%	100	388	-21.254%
2026-08-17	50.4300	50.4300	50.4300	50.4300	-8.309%	2	336	-20.286%
2026-08-14	54.3200	55.0500	54.3200	55.0000	+1.439%	23	338	-26.909%
2026-08-13	56.0000	56.0000	54.1400	54.2200	-6.566%	6	357	-25.858%
2026-08-11	57.6500	58.0300	57.6500	58.0300	-5.489%	4	359	-30.725%
2026-08-07	61.4000	61.4000	61.4000	61.4000	+5.862%	1	359	-34.528%
2026-08-06	58.0000	58.0000	58.0000	58.0000	-10.563%	3	358	-30.690%
2026-08-05	61.2000	64.8500	61.2000	64.8500	-0.750%	5	359	-38.011%
2026-08-03	65.3400	65.3400	65.3400	65.3400	-2.550%	2	357	-38.476%
2026-07-31	67.3200	68.0000	67.0000	67.0500	-2.826%	11	359	-40.045%
2026-07-30	63.8000	69.0000	63.8000	69.0000	-4.696%	3	359	-41.739%
2026-07-29	72.4000	72.4000	72.4000	72.4000	-2.268%	1	360	-44.475%
2026-07-28	74.0800	74.0800	74.0800	74.0800	+6.790%	1	360	-45.734%
2026-07-27	69.3700	69.3700	69.3700	69.3700	-2.365%	1	360	-42.050%
2026-07-23	71.0500	71.0500	71.0500	71.0500	-10.052%	8	360	-43.420%
2026-07-22	79.0000	79.0500	77.7500	78.9900	-1.386%	5	367	-49.107%
2026-07-21	80.4100	80.4100	78.5800	80.1000	+11.065%	3	364	-49.813%
2026-07-20	72.1200	72.1200	72.1200	72.1200	-3.454%	2	364	-44.260%
2026-07-17	80.0000	80.0000	74.7000	74.7000	-3.488%	36	364	-46.185%
2026-07-16	91.4700	93.0000	77.3000	77.4000	+10.635%	7	343	-48.062%
2026-07-15	67.4000	70.5500	67.4000	69.9600	-3.888%	8	343	-42.539%
2026-07-14	72.7900	72.7900	72.7900	72.7900	-5.468%	1	336	-44.773%
2026-07-13	77.0000	77.0000	76.5000	77.0000	+4.705%	4	337	-47.792%
2026-07-10	74.3300	74.3300	73.5400	73.5400	-4.020%	2	339	-45.336%
2026-07-09	76.6200	76.6200	76.6200	76.6200	-1.072%	1	340	-47.533%
2026-07-07	75.2600	77.8200	75.0000	77.4500	+1.017%	14	341	-48.096%
2026-06-26	75.6100	76.6700	75.6100	76.6700	+19.424%	4	333	-47.567%
2026-06-24	64.2000	64.2000	64.2000	64.2000	+1.582%	1	335	-37.383%
2026-06-18	63.2000	63.2000	63.2000	63.2000	-3.305%	1	335	-36.392%
2026-06-16	65.2000	65.3600	65.2000	65.3600	+1.807%	3	335	-38.494%
2026-06-12	64.2000	64.2000	64.2000	64.2000	-1.534%	1	335	-37.383%
2026-06-11	65.2000	65.2000	65.2000	65.2000	+2.355%	1	335	-38.344%
2026-06-05	63.7000	63.7000	63.7000	63.7000	+5.779%	1	336	-36.892%
2026-06-04	62.3900	62.6900	59.9000	60.2200	+22.648%	38	336	-33.245%
2026-06-02	49.8000	49.8000	49.1000	49.1000	+0.471%	20	358	-18.126%
2026-05-26	48.4200	48.8700	48.4200	48.8700	-12.498%	9	358	-17.741%
2026-05-20	55.1500	55.8500	55.1500	55.8500	+1.269%	8	359	-28.021%
2026-05-18	55.1500	55.1500	55.1500	55.1500	-3.041%	1	359	-27.108%
2026-05-15	59.0000	59.0000	56.8800	56.8800	-7.647%	8	359	-29.325%
2026-05-14	61.5000	61.5900	61.5000	61.5900	-1.361%	2	367	-34.730%
2026-05-13	63.0000	63.0000	62.0000	62.4400	+4.853%	4	367	-35.618%
2026-05-12	56.7200	60.0000	56.7200	59.5500	+22.104%	15	367	-32.494%
2026-05-11	48.6900	48.7700	48.6900	48.7700	+10.190%	2	367	-17.572%
2026-05-08	43.4200	44.2600	43.4200	44.2600	+5.835%	44	356	-9.173%
2026-05-07	42.1000	42.1000	41.7500	41.8200	-0.759%	14	319	-3.874%
2026-05-05	42.2600	42.2600	42.1400	42.1400	-1.657%	2	314	-4.604%
2026-05-04	41.8100	43.3500	41.8100	42.8500	-0.233%	24	314	-6.184%
2026-05-01	43.0000	43.3600	42.9500	42.9500	+1.946%	18	283	-6.403%
2026-04-29	42.6300	42.6300	42.1300	42.1300	-2.814%	3	283	-4.581%
2026-04-28	43.3500	43.3500	43.3500	43.3500	+18.443%	1	283	-7.266%
2026-04-27	37.6900	37.6900	36.6000	36.6000	-4.563%	3	284	+9.836%
2026-04-22	38.3500	38.3500	38.3500	38.3500	+6.528%	1	285	+4.824%
2026-04-21	36.5000	37.0000	35.6700	36.0000	+34.328%	17	281	+11.667%
2026-04-20	25.7000	26.8000	25.7000	26.8000	+0.187%	2	281	+50.000%
2026-04-17	26.4800	27.5100	26.4800	26.7500	+7.000%	5	281	+50.280%
2026-04-16	24.3100	25.0000	23.9000	25.0000	+0.281%	72	280	+60.800%
2026-04-14	24.9500	24.9500	24.9300	24.9300	+16.823%	2	312	+61.252%
2026-04-10	21.2700	21.3400	21.2700	21.3400	-2.334%	2	312	+88.379%
2026-04-09	21.7500	21.8500	21.7500	21.8500	-0.046%	2	312	+83.982%
2026-04-08	21.9100	21.9100	21.8600	21.8600	+22.809%	2	313	+83.898%
2026-04-06	18.1000	18.1000	17.8000	17.8000	+7.813%	4	313	+125.843%
2026-04-02	16.7200	16.7200	16.5100	16.5100	-0.841%	2	313	+143.489%
2026-04-01	16.6500	16.6500	16.6500	16.6500	+6.254%	1	313	+141.441%
2026-03-31	15.6700	15.6700	15.6700	15.6700	-4.857%	1	314	+156.541%
2026-03-24	15.8500	16.4700	15.8500	16.4700	+3.520%	2	313	+144.080%
2026-03-23	15.9100	15.9100	15.9100	15.9100	-17.308%	2	314	+152.671%
2026-03-19	19.0300	19.2400	19.0300	19.2400	-7.500%	2	316	+108.940%
2026-03-12	19.5000	20.8000	19.0300	20.8000	-8.772%	5	316	+93.269%
2026-03-04	22.8500	22.8500	22.8000	22.8000	-0.870%	2	318	+76.316%
2026-03-02	23.0000	23.0000	23.0000	23.0000	+5.505%	5	318	+74.783%
2026-02-26	21.8500	21.8500	21.8000	21.8000	+21.111%	2	323	+84.404%
2026-02-24	18.0000	18.0000	18.0000	18.0000	-13.958%	2	324	+123.333%
2026-02-23	21.2000	21.4600	20.9200	20.9200	-1.041%	12	322	+92.161%
2026-02-12	21.1400	21.1400	21.1400	21.1400	+5.700%	2	321	+90.161%
2026-02-11	18.6400	20.0000	18.6000	20.0000	+3.520%	18	323	+101.000%
2026-02-10	19.5000	19.5800	19.3200	19.3200	+2.114%	14	324	+108.075%
2026-02-09	18.9200	18.9200	18.9200	18.9200	-3.813%	2	324	+112.474%
2026-02-06	19.6000	19.6700	19.6000	19.6700	-15.361%	2	322	+104.372%
2026-02-02	23.2400	23.2400	23.2400	23.2400	+0.650%	2	320	+72.978%
2026-01-30	22.9800	23.0900	22.6500	23.0900	-6.329%	3	320	+74.101%
2026-01-29	25.1500	25.1500	24.6500	24.6500	+2.708%	4	320	+63.083%
2026-01-28	24.5000	24.5000	24.0000	24.0000	+4.758%	2	323	+67.500%
2026-01-27	26.0000	26.0000	21.6800	22.9100	-47.333%	23	322	+75.469%
2026-01-26	44.2300	44.2300	43.5000	43.5000	-7.643%	4	322	-7.586%
2026-01-23	46.5300	47.1000	46.5300	47.1000	+14.459%	2	320	-14.650%
2026-01-20	41.1500	41.1500	41.1500	41.1500	-0.604%	1	321	-2.309%
2026-01-15	40.7500	41.6000	40.7500	41.4000	+0.388%	6	321	-2.899%
2026-01-14	41.2400	41.2400	41.2400	41.2400	+0.585%	1	324	-2.522%
2025-12-29	41.0000	41.0000	41.0000	41.0000	-1.252%	8	323	-1.951%
2025-12-26	40.2500	41.5200	40.2500	41.5200	+9.263%	6	315	-3.179%
2025-12-24	38.0000	38.0000	38.0000	38.0000	-4.762%	1	309	+5.789%
2025-12-22	39.9000	39.9000	39.9000	39.9000	-0.870%	1	310	+0.752%
2025-12-18	40.2500	40.2500	40.2500	40.2500	-11.636%	1	310	-0.124%
2025-12-15	45.8000	46.6100	45.4900	45.5500	-0.763%	6	310	-11.745%
2025-12-11	45.4500	45.9500	45.3100	45.9000	+11.327%	10	310	-12.418%
2025-12-10	41.2300	41.2300	41.2300	41.2300	-2.020%	1	310	-2.498%
2025-12-04	43.6000	43.6000	42.0800	42.0800	-7.820%	6	310	-4.468%
2025-12-03	44.0000	47.0800	43.4500	45.6500	+15.278%	64	308	-11.939%
2025-12-02	39.4100	39.6000	39.4100	39.6000	-3.415%	5	309	+1.515%
2025-12-01	41.2900	41.4500	40.6900	41.0000	-6.606%	34	306	-1.951%
2025-11-26	43.3000	43.9000	43.3000	43.9000	+15.223%	5	299	-8.428%
2025-11-21	38.4500	38.5000	38.1000	38.1000	-0.262%	12	299	+5.512%
2025-11-20	38.2000	38.2000	38.2000	38.2000	-1.343%	1	300	+5.236%
2025-11-19	38.7200	38.7200	38.7200	38.7200	-1.751%	1	300	+3.822%
2025-11-18	37.0000	39.4100	37.0000	39.4100	-4.461%	304	300	+2.005%
2025-11-17	44.6000	44.6000	41.2500	41.2500	-4.492%	102	309	-2.545%
2025-11-14	43.1800	43.1900	43.1300	43.1900	-10.114%	15	309	-6.923%
2025-11-13	48.5000	48.5000	47.9500	48.0500	-4.587%	6	313	-16.337%
2025-11-12	50.3600	50.3600	50.3600	50.3600	+13.911%	1	313	-20.175%
2025-11-11	41.7800	44.2100	41.7800	44.2100	+8.624%	11	312	-9.070%
2025-11-10	44.1800	44.1800	40.7000	40.7000	-9.856%	3	311	-1.229%
2025-11-05	44.4200	45.1500	43.7000	45.1500	-4.079%	77	310	-10.963%
2025-11-04	47.3000	47.3000	47.0000	47.0700	-0.275%	34	276	-14.595%
2025-11-03	46.0100	48.4700	45.7500	47.2000	-0.694%	80	233	-14.831%
2025-10-31	47.5300	47.5300	47.5300	47.5300	-5.563%	1	233	-15.422%
2025-10-30	49.5700	50.7700	49.5700	50.3300	-19.343%	27	233	-20.127%
2025-10-28	59.5000	62.4000	59.5000	62.4000	+8.711%	2	256	-35.577%
2025-10-27	58.8700	58.8700	57.4000	57.4000	-2.712%	11	255	-29.965%
2025-10-24	59.0000	59.0000	59.0000	59.0000	+4.332%	1	255	-31.864%
2025-10-23	56.5500	56.5500	56.5500	56.5500	-7.749%	1	254	-28.912%
2025-10-21	61.5000	61.5000	61.3000	61.3000	+2.167%	2	253	-34.421%
2025-10-20	60.0000	60.0000	60.0000	60.0000	+5.671%	1	252	-33.000%
2025-10-17	55.7500	56.7800	55.7500	56.7800	-0.734%	5	252	-29.200%
2025-10-16	57.9900	58.0100	57.1500	57.2000	+0.351%	11	252	-29.720%
2025-10-15	56.8500	57.4200	56.7000	57.0000	-1.384%	26	252	-29.474%
2025-10-14	57.8000	57.8000	57.8000	57.8000	+2.265%	1	245	-30.450%
2025-10-13	57.0000	57.0000	56.5200	56.5200	-0.545%	3	245	-28.875%
2025-10-10	56.8300	56.8300	56.8300	56.8300	-7.141%	2	244	-29.263%
2025-10-08	61.5000	61.5000	61.2000	61.2000	+9.815%	2	244	-34.314%
2025-10-06	54.7000	55.7300	54.4000	55.7300	+1.088%	3	244	-27.866%
2025-10-03	54.0000	55.3000	54.0000	55.1300	+7.007%	6	244	-27.081%
2025-10-02	51.0900	51.5200	51.0900	51.5200	+5.682%	2	240	-21.972%
2025-10-01	47.6700	48.7500	47.6700	48.7500	+2.632%	2	239	-17.538%
2025-09-29	47.5000	47.5000	47.5000	47.5000	-3.846%	1	239	-15.368%
2025-09-25	48.6000	49.4000	48.6000	49.4000	-6.510%	4	239	-18.623%
2025-09-24	52.3600	52.8400	52.3600	52.8400	+5.849%	2	239	-23.921%
2025-09-23	49.9000	52.0300	49.1500	49.9200	+2.295%	240	239	-19.471%
2025-09-17	48.8000	48.8000	48.8000	48.8000	+3.830%	2	26	-17.623%
2025-09-16	47.0000	47.0000	47.0000	47.0000	-6.281%	1	26	-14.468%
2025-09-15	49.0000	50.1500	49.0000	50.1500	0.000%	25	25	-19.840%