Dark

UNH20280121C450
UNH Jan 21 2028 450.00 Call (UNH280121C00450000)
option OPRA

EOD

Sep 24, 2026

33.75+2.273%(+0.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	33.5100	33.7500	33.5100	33.7500	+2.273%	6	591	0.000%
2026-09-23	31.5000	33.0000	30.3500	33.0000	-0.901%	66	591	+2.273%
2026-09-22	33.5000	33.6000	32.8500	33.3000	-4.776%	14	607	+1.351%
2026-09-21	33.9200	34.9700	33.9200	34.9700	-0.086%	5	605	-3.489%
2026-09-18	34.7100	35.0000	34.0000	35.0000	-2.778%	5	605	-3.571%
2026-09-17	36.0000	36.0000	36.0000	36.0000	+1.408%	2	608	-6.250%
2026-09-15	36.0000	36.0000	35.3700	35.5000	-9.738%	34	606	-4.930%
2026-09-14	38.9000	39.3300	38.9000	39.3300	+14.000%	2	596	-14.188%
2026-09-11	38.0000	38.0000	34.5000	34.5000	-13.534%	40	597	-2.174%
2026-09-10	40.0000	40.0000	39.9000	39.9000	-2.683%	2	605	-15.414%
2026-09-09	38.1000	41.5000	37.0000	41.0000	-5.639%	55	604	-17.683%
2026-09-08	42.1300	43.4500	41.3600	43.4500	-0.230%	3	578	-22.325%
2026-09-01	43.5000	43.5500	43.5000	43.5500	+8.875%	2	581	-22.503%
2026-08-31	41.0000	41.0000	40.0000	40.0000	-7.557%	2	581	-15.625%
2026-08-28	43.8500	43.8500	43.1800	43.2700	-1.659%	3	581	-22.001%
2026-08-27	44.0000	44.0000	44.0000	44.0000	-2.870%	1	581	-23.295%
2026-08-25	45.2000	45.3000	45.2000	45.3000	-0.875%	2	581	-25.497%
2026-08-24	45.0000	45.7000	45.0000	45.7000	+7.529%	3	581	-26.149%
2026-08-21	42.5000	42.5000	42.5000	42.5000	+7.595%	2	582	-20.588%
2026-08-20	42.2000	42.2000	39.5000	39.5000	-1.985%	6	583	-14.557%
2026-08-19	44.2000	44.2000	40.3000	40.3000	-6.279%	18	586	-16.253%
2026-08-18	45.1000	45.1000	43.0000	43.0000	0.000%	8	582	-21.512%
2026-08-17	44.1000	45.2100	43.0000	43.0000	-9.091%	7	581	-21.512%
2026-08-14	46.5500	48.0000	46.5500	47.3000	+0.318%	26	583	-28.647%
2026-08-13	48.6000	48.6000	47.1500	47.1500	-6.169%	3	582	-28.420%
2026-08-12	48.9500	50.2500	48.9500	50.2500	+0.100%	6	582	-32.836%
2026-08-11	50.0000	50.2000	50.0000	50.2000	-8.727%	2	582	-32.769%
2026-08-05	53.5000	55.0000	53.5000	55.0000	+3.228%	3	582	-38.636%
2026-08-04	53.0500	53.2800	53.0500	53.2800	-6.723%	3	581	-36.655%
2026-08-03	56.1000	57.1200	56.1000	57.1200	-1.005%	3	578	-40.914%
2026-07-31	60.0500	60.3300	57.7000	57.7000	-9.998%	6	578	-41.508%
2026-07-30	56.6000	64.1100	56.6000	64.1100	-0.109%	11	580	-47.356%
2026-07-29	64.1800	64.1800	64.1800	64.1800	-2.758%	1	581	-47.414%
2026-07-28	64.7600	66.0000	64.7600	66.0000	+8.911%	3	581	-48.864%
2026-07-27	57.5000	60.6000	57.5000	60.6000	-1.463%	10	582	-44.307%
2026-07-24	62.0000	62.0000	61.3000	61.5000	-3.150%	4	579	-45.122%
2026-07-23	62.6000	63.5000	62.0000	63.5000	-9.531%	11	577	-46.850%
2026-07-22	69.0100	70.3800	67.5500	70.1900	+0.415%	11	576	-51.916%
2026-07-21	64.8000	70.0000	64.8000	69.9000	+14.684%	14	572	-51.717%
2026-07-20	62.4500	62.6000	60.9500	60.9500	-9.435%	15	568	-44.627%
2026-07-16	81.8200	83.0000	67.2500	67.3000	+7.285%	65	564	-49.851%
2026-07-15	61.2000	62.7300	61.2000	62.7300	-3.209%	5	565	-46.198%
2026-07-14	69.5000	69.5000	64.2300	64.8100	-3.485%	6	560	-47.925%
2026-07-13	67.2500	67.7800	67.1500	67.1500	-4.684%	5	555	-49.739%
2026-07-09	70.4500	70.4500	70.4500	70.4500	+6.872%	1	554	-52.094%
2026-07-08	66.7000	66.7000	65.4000	65.9200	-1.169%	35	554	-48.802%
2026-07-07	66.8000	67.6000	66.7000	66.7000	+9.255%	10	537	-49.400%
2026-07-06	61.2700	61.2700	61.0500	61.0500	-10.352%	3	533	-44.717%
2026-07-01	68.0000	68.1000	66.9300	68.1000	+9.398%	3	531	-50.441%
2026-06-30	60.0500	62.2500	60.0000	62.2500	-0.176%	4	533	-45.783%
2026-06-29	63.8100	63.8100	62.3600	62.3600	-8.456%	2	531	-45.879%
2026-06-26	65.0700	68.1200	65.0700	68.1200	+9.606%	4	530	-50.455%
2026-06-25	61.4000	62.1500	61.0100	62.1500	+10.391%	4	529	-45.696%
2026-06-24	56.2000	56.3000	54.9500	56.3000	+1.350%	8	531	-40.053%
2026-06-23	55.5500	55.5500	55.5500	55.5500	-3.172%	1	534	-39.244%
2026-06-22	57.3700	57.3700	57.3700	57.3700	+6.260%	1	535	-41.171%
2026-06-18	53.9900	53.9900	53.9900	53.9900	-6.914%	5	541	-37.488%
2026-06-16	58.0000	58.0000	58.0000	58.0000	-3.542%	1	541	-41.810%
2026-06-15	60.1300	60.1300	60.1300	60.1300	+7.337%	1	543	-43.872%
2026-06-12	56.5300	57.3700	53.9000	56.0200	-0.603%	6	543	-39.754%
2026-06-11	55.5100	56.5400	55.2900	56.3600	-3.740%	24	543	-40.117%
2026-06-10	56.0100	58.7000	56.0100	58.5500	-4.016%	6	535	-42.357%
2026-06-09	59.7500	61.6600	59.0000	61.0000	+7.112%	16	535	-44.672%
2026-06-08	56.0000	57.3000	56.0000	56.9500	+3.133%	12	538	-40.737%
2026-06-05	57.0000	58.4000	54.4500	55.2200	+3.215%	120	548	-38.881%
2026-06-04	52.0000	55.1000	52.0000	53.5000	+24.130%	20	492	-36.916%
2026-06-02	43.7000	44.7500	42.9000	43.1000	-0.806%	71	486	-21.694%
2026-06-01	44.5000	46.2500	43.4500	43.4500	+0.300%	14	416	-22.325%
2026-05-28	43.3200	43.3200	43.3200	43.3200	+2.654%	1	406	-22.091%
2026-05-26	42.2000	42.2000	42.2000	42.2000	-4.373%	1	406	-20.024%
2026-05-21	45.9200	45.9200	42.7500	44.1300	-8.349%	5	405	-23.521%
2026-05-20	48.1500	48.1500	48.1500	48.1500	-4.293%	1	405	-29.907%
2026-05-19	49.7300	50.3100	49.6000	50.3100	+4.269%	10	403	-32.916%
2026-05-18	48.0500	48.2500	48.0500	48.2500	-4.644%	2	403	-30.052%
2026-05-15	50.9000	50.9000	49.9500	50.6000	-4.257%	24	403	-33.300%
2026-05-14	53.2500	53.9500	52.8000	52.8500	-3.681%	8	390	-36.140%
2026-05-13	50.8500	55.2700	50.8500	54.8700	+7.863%	25	386	-38.491%
2026-05-12	50.8700	50.8700	50.8700	50.8700	+17.428%	1	386	-33.654%
2026-05-11	43.0000	43.3200	41.2400	43.3200	+8.300%	10	386	-22.091%
2026-05-08	38.6500	40.0000	38.6500	40.0000	+15.174%	28	380	-15.625%
2026-05-07	34.7300	34.7300	34.7300	34.7300	-3.795%	1	375	-2.822%
2026-05-06	35.0000	36.1000	35.0000	36.1000	+5.494%	3	375	-6.510%
2026-05-05	34.2200	34.2200	34.2200	34.2200	-7.137%	1	373	-1.373%
2026-05-04	36.7000	38.1500	36.7000	36.8500	-2.591%	12	373	-8.412%
2026-05-01	38.5000	38.5000	37.2000	37.8300	+2.243%	7	370	-10.785%
2026-04-30	37.0000	37.0000	37.0000	37.0000	+2.069%	2	370	-8.784%
2026-04-29	36.5000	36.5000	36.0900	36.2500	-3.075%	14	370	-6.897%
2026-04-28	35.0500	37.4000	34.4900	37.4000	+17.425%	7	369	-9.759%
2026-04-27	31.9300	31.9300	30.0000	31.8500	-1.179%	9	364	+5.965%
2026-04-23	32.1000	32.6100	30.4000	32.2300	+0.719%	17	361	+4.716%
2026-04-22	34.9000	34.9000	32.0000	32.0000	+10.307%	29	362	+5.469%
2026-04-21	31.0000	31.8800	29.0100	29.0100	+29.105%	32	387	+16.339%
2026-04-20	22.8300	22.8300	22.4700	22.4700	-1.447%	2	387	+50.200%
2026-04-17	22.8500	23.0600	22.8000	22.8000	+7.547%	7	385	+48.026%
2026-04-16	21.7300	21.7300	21.2000	21.2000	+9.053%	2	384	+59.198%
2026-04-13	19.0000	19.7600	19.0000	19.4400	+5.081%	4	383	+73.611%
2026-04-10	18.5000	18.5000	18.5000	18.5000	-5.031%	1	382	+82.432%
2026-04-08	19.4800	19.4800	19.4800	19.4800	-10.642%	1	382	+73.255%
2026-04-07	20.6000	21.8000	19.5000	21.8000	+53.305%	26	382	+54.817%
2026-04-02	14.0800	14.7500	14.0800	14.2200	+4.482%	4	388	+137.342%
2026-03-31	12.6100	13.6100	12.6100	13.6100	+13.891%	10	388	+147.979%
2026-03-30	11.8100	11.9500	11.8100	11.9500	-0.665%	2	384	+182.427%
2026-03-27	12.8000	13.7000	11.7300	12.0300	-10.889%	19	384	+180.549%
2026-03-26	13.7300	13.8600	13.5000	13.5000	+0.074%	3	396	+150.000%
2026-03-25	13.4900	13.4900	13.4900	13.4900	-3.643%	4	396	+150.185%
2026-03-24	13.2700	14.0000	13.2700	14.0000	+4.712%	4	393	+141.071%
2026-03-23	13.7000	13.7000	13.3700	13.3700	-11.163%	4	391	+152.431%
2026-03-20	15.0500	15.0500	15.0500	15.0500	-9.501%	2	392	+124.252%
2026-03-19	16.4700	16.6300	16.4700	16.6300	-2.692%	2	394	+102.946%
2026-03-18	17.4500	17.4500	17.0900	17.0900	-2.566%	3	394	+97.484%
2026-03-17	18.1500	18.1500	17.5400	17.5400	-2.556%	2	394	+92.417%
2026-03-16	17.6500	18.0000	17.6500	18.0000	+3.448%	2	396	+87.500%
2026-03-13	17.0000	17.4000	16.8300	17.4000	+5.455%	5	397	+93.966%
2026-03-12	17.4500	17.4500	16.5000	16.5000	-7.821%	6	396	+104.545%
2026-03-10	16.5000	17.9000	16.5000	17.9000	-0.556%	2	394	+88.547%
2026-03-06	18.0000	18.0000	18.0000	18.0000	-3.226%	2	395	+87.500%
2026-03-05	18.6000	18.6000	18.6000	18.6000	-8.148%	1	393	+81.452%
2026-03-02	20.2500	20.2500	20.2500	20.2500	+0.746%	1	393	+66.667%
2026-02-27	18.7500	20.1000	18.7500	20.1000	+15.252%	16	393	+67.910%
2026-02-25	17.6000	17.6000	17.4400	17.4400	-9.167%	4	403	+93.521%
2026-02-20	18.7500	19.2000	18.1000	19.2000	-1.336%	71	403	+75.781%
2026-02-18	19.7000	20.1100	19.4600	19.4600	-5.990%	61	433	+73.433%
2026-02-13	20.7000	20.7000	20.7000	20.7000	+15.966%	2	410	+63.043%
2026-02-12	17.1500	17.8500	17.1500	17.8500	+3.179%	42	410	+89.076%
2026-02-11	16.0300	17.3000	15.9600	17.3000	+2.854%	4	415	+95.087%
2026-02-09	17.5000	17.5000	16.8200	16.8200	-2.209%	13	412	+100.654%
2026-02-06	15.2700	17.4800	15.2700	17.2000	+7.500%	42	406	+96.221%
2026-02-05	16.0000	16.0000	16.0000	16.0000	-13.279%	2	405	+110.938%
2026-02-04	18.4500	18.4500	18.4500	18.4500	-3.403%	5	405	+82.927%
2026-02-03	18.7000	20.0000	18.7000	19.1000	-4.500%	6	410	+76.702%
2026-01-30	21.3100	21.3100	19.5000	20.0000	-8.046%	49	406	+68.750%
2026-01-29	22.0500	22.6500	21.7500	21.7500	-3.974%	26	365	+55.172%
2026-01-28	20.0000	23.0000	20.0000	22.6500	+12.911%	14	345	+49.007%
2026-01-27	23.1500	23.1500	18.4400	20.0600	-47.127%	224	340	+68.245%
2026-01-26	40.0000	40.0000	37.9000	37.9400	-8.113%	4	215	-11.044%
2026-01-23	41.0000	41.2900	41.0000	41.2900	-1.503%	41	213	-18.261%
2026-01-22	42.0000	42.0000	41.9200	41.9200	+7.212%	2	216	-19.490%
2026-01-21	38.5000	39.1500	38.5000	39.1000	+18.485%	9	216	-13.683%
2026-01-16	35.0300	35.0300	33.0000	33.0000	-1.727%	57	212	+2.273%
2026-01-15	33.7000	33.7000	33.5800	33.5800	-4.085%	41	212	+0.506%
2026-01-13	34.9500	35.0100	34.9500	35.0100	-7.868%	20	173	-3.599%
2026-01-12	38.0000	38.0000	38.0000	38.0000	-2.564%	18	173	-11.184%
2026-01-09	39.0000	39.0000	39.0000	39.0000	+1.430%	1	173	-13.462%
2026-01-07	37.0200	38.4500	37.0200	38.4500	-8.124%	22	173	-12.224%
2026-01-06	42.2800	42.2800	41.8500	41.8500	+3.949%	3	173	-19.355%
2026-01-05	38.0000	40.2600	38.0000	40.2600	+12.521%	2	173	-16.170%
2026-01-02	35.7800	35.7800	35.7800	35.7800	+2.580%	20	173	-5.674%
2025-12-31	34.8800	34.8800	34.8800	34.8800	-4.438%	2	153	-3.240%
2025-12-30	36.5000	36.5000	36.5000	36.5000	+6.414%	1	153	-7.534%
2025-12-24	34.8000	34.8000	34.3000	34.3000	-0.233%	2	153	-1.603%
2025-12-23	34.3800	34.3800	34.3800	34.3800	-1.349%	40	153	-1.832%
2025-12-22	35.2700	35.2700	32.5600	34.8500	-0.429%	44	113	-3.156%
2025-12-18	36.0000	36.0000	35.0000	35.0000	-9.091%	2	72	-3.571%
2025-12-17	38.5000	38.5000	38.5000	38.5000	-5.475%	1	70	-12.338%
2025-12-16	40.7300	40.7300	40.7300	40.7300	-2.699%	3	69	-17.137%
2025-12-15	41.8600	41.8600	41.8600	41.8600	+0.625%	2	66	-19.374%
2025-12-12	43.0200	43.0200	41.6000	41.6000	-0.952%	7	64	-18.870%
2025-12-11	38.5500	42.0000	38.4700	42.0000	+18.143%	4	59	-19.643%
2025-12-10	35.0000	35.5500	35.0000	35.5500	-1.931%	17	58	-5.063%
2025-12-09	36.2500	36.2500	36.2500	36.2500	-7.170%	1	53	-6.897%
2025-12-03	36.5000	40.6700	36.5000	39.0500	+9.384%	13	53	-13.572%
2025-12-02	34.7000	35.7000	34.7000	35.7000	-3.514%	2	54	-5.462%
2025-12-01	37.1500	37.1500	36.9800	37.0000	-5.104%	4	53	-8.784%
2025-11-28	38.9900	38.9900	38.9900	38.9900	+0.360%	1	49	-13.439%
2025-11-26	38.7000	39.0000	38.6300	38.8500	+4.323%	14	55	-13.127%
2025-11-21	35.0800	37.2400	34.2000	37.2400	+8.161%	22	55	-9.372%
2025-11-20	34.0000	35.4200	33.7800	34.4300	-1.629%	5	61	-1.975%
2025-11-18	33.9900	35.0000	33.9900	35.0000	-4.891%	4	59	-3.571%
2025-11-17	39.6800	39.6800	36.8000	36.8000	-5.155%	3	59	-8.288%
2025-11-14	39.3000	39.3000	38.7500	38.8000	-7.948%	19	60	-13.015%
2025-11-13	42.1500	42.1500	42.1500	42.1500	-4.205%	3	52	-19.929%
2025-11-12	44.0000	44.0000	44.0000	44.0000	+10.386%	1	49	-23.295%
2025-11-11	39.8600	39.8600	39.8600	39.8600	+9.176%	1	49	-15.329%
2025-11-10	39.0000	39.0000	36.5100	36.5100	-1.111%	12	48	-7.560%
2025-11-07	36.9200	36.9200	36.9200	36.9200	-9.019%	1	51	-8.586%
2025-11-05	40.0000	40.5800	40.0000	40.5800	-2.569%	4	52	-16.831%
2025-11-04	43.0000	43.5000	41.6500	41.6500	+0.241%	4	48	-18.968%
2025-11-03	43.0000	43.0000	41.2500	41.5500	-5.072%	4	45	-18.773%
2025-10-31	45.0500	45.2500	43.7700	43.7700	-5.464%	5	45	-22.892%
2025-10-30	47.0000	47.0200	45.9700	46.3000	-20.855%	5	42	-27.106%
2025-10-28	58.2400	58.5000	58.2400	58.5000	+14.258%	3	38	-42.308%
2025-10-27	52.1500	52.1500	51.2000	51.2000	+2.585%	3	36	-34.082%
2025-10-23	49.9100	49.9100	49.9100	49.9100	-7.144%	1	36	-32.378%
2025-10-22	53.7500	53.7500	53.7500	53.7500	-6.846%	1	36	-37.209%
2025-10-21	55.4000	57.7000	55.4000	57.7000	+5.292%	2	36	-41.508%
2025-10-20	53.0000	55.4000	53.0000	54.8000	+9.644%	20	36	-38.412%
2025-10-17	49.8000	49.9800	49.8000	49.9800	-2.951%	3	36	-32.473%
2025-10-16	51.0000	51.6000	51.0000	51.5000	-0.962%	4	34	-34.466%
2025-10-15	53.0300	53.1900	51.9500	52.0000	-0.952%	15	35	-35.096%
2025-10-14	50.2000	52.6500	50.2000	52.5000	+2.941%	7	31	-35.714%
2025-10-13	50.0000	51.0000	50.0000	51.0000	+2.000%	2	29	-33.824%
2025-10-10	53.8500	53.8500	50.0000	50.0000	-12.157%	7	31	-32.500%
2025-10-09	57.6900	59.0000	56.9200	56.9200	+3.869%	4	26	-40.706%
2025-10-08	55.0000	55.7600	54.2000	54.8000	+7.874%	7	24	-38.412%
2025-10-07	49.6300	50.8000	49.6300	50.8000	+0.894%	3	20	-33.563%
2025-10-06	49.7500	50.3500	49.7500	50.3500	+3.155%	5	23	-32.969%
2025-10-03	49.6000	50.8600	48.6000	48.8100	+8.563%	14	19	-30.854%
2025-10-02	44.9600	44.9600	44.9600	44.9600	+3.404%	1	15	-24.933%
2025-10-01	43.4800	43.4800	43.4800	43.4800	+0.741%	1	15	-22.378%
2025-09-26	43.1600	43.1600	43.1600	43.1600	-8.753%	1	14	-21.803%
2025-09-25	47.3000	47.3000	47.3000	47.3000	+1.437%	1	14	-28.647%
2025-09-24	46.6300	46.6300	46.6300	46.6300	+4.318%	1	14	-27.622%
2025-09-23	45.0000	46.4000	44.2200	44.7000	+12.651%	9	13	-24.497%
2025-09-22	40.5500	40.5500	39.6800	39.6800	+2.268%	4	10	-14.945%
2025-09-19	38.8000	38.8000	38.8000	38.8000	-4.902%	1	8	-13.015%
2025-09-16	41.7400	41.7400	40.8000	40.8000	0.000%	8	8	-17.279%