Dark

UNH20280121C460
UNH Jan 21 2028 460.00 Call (UNH280121C00460000)
option OPRA

EOD

Aug 5, 2026

53.00-5.120%(-2.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	53.0000	53.0000	53.0000	53.0000	-5.120%	1	890	0.000%
2026-07-30	53.0300	55.8800	53.0300	55.8600	-7.974%	7	889	-5.120%
2026-07-23	60.1500	60.7500	60.1500	60.7000	-5.877%	8	888	-12.685%
2026-07-21	64.4900	64.4900	64.4900	64.4900	-6.237%	10	890	-17.817%
2026-07-16	76.4200	79.2000	68.7800	68.7800	+10.739%	27	885	-22.943%
2026-07-14	65.5900	65.5900	62.1100	62.1100	-2.664%	44	906	-14.668%
2026-07-13	63.8100	63.8100	63.8100	63.8100	-0.297%	1	913	-16.941%
2026-07-09	64.0000	64.0000	64.0000	64.0000	+1.830%	1	913	-17.188%
2026-07-07	64.3900	64.3900	62.8000	62.8500	+0.239%	24	914	-15.672%
2026-07-01	62.7000	62.7000	62.7000	62.7000	+7.088%	1	911	-15.470%
2026-06-30	58.5500	58.5500	58.5500	58.5500	-5.747%	1	911	-9.479%
2026-06-26	62.1200	62.1200	62.1200	62.1200	+19.715%	3	912	-14.681%
2026-06-18	51.8900	51.8900	51.8900	51.8900	-2.279%	8	912	+2.139%
2026-06-16	53.1000	53.1000	53.1000	53.1000	-0.933%	1	912	-0.188%
2026-06-11	53.6000	53.6000	53.6000	53.6000	-4.711%	1	912	-1.119%
2026-06-09	56.2500	56.2500	56.2500	56.2500	+4.167%	10	913	-5.778%
2026-06-08	51.4800	54.0000	51.4800	54.0000	+5.882%	11	913	-1.852%
2026-06-05	51.0000	51.0000	51.0000	51.0000	-6.336%	13	902	+3.922%
2026-06-04	54.4500	54.4500	54.4500	54.4500	+25.403%	1	902	-2.663%
2026-06-03	45.4800	45.4800	43.4200	43.4200	+8.550%	201	901	+22.064%
2026-06-02	40.9500	40.9500	40.0000	40.0000	-1.961%	59	726	+32.500%
2026-06-01	40.8000	40.8000	40.8000	40.8000	-4.895%	1	667	+29.902%
2026-05-28	42.9000	42.9000	42.9000	42.9000	+4.634%	1	667	+23.543%
2026-05-27	40.1500	41.1500	40.1500	41.0000	-2.890%	3	667	+29.268%
2026-05-21	42.2200	42.2200	42.2200	42.2200	-3.431%	1	666	+25.533%
2026-05-18	43.7200	43.7200	43.7200	43.7200	-7.822%	2	666	+21.226%
2026-05-15	47.4300	47.4300	47.4300	47.4300	-5.499%	1	667	+11.744%
2026-05-14	50.4500	50.4500	50.1900	50.1900	-3.146%	2	667	+5.599%
2026-05-13	51.8200	51.8200	51.8200	51.8200	+23.381%	3	667	+2.277%
2026-05-12	42.0000	42.0000	42.0000	42.0000	+7.006%	2	667	+26.190%
2026-05-11	37.8300	39.2500	37.8300	39.2500	+24.406%	3	667	+35.032%
2026-05-06	31.5500	31.5500	31.5500	31.5500	+1.122%	1	665	+67.987%
2026-05-05	31.2000	31.2000	31.2000	31.2000	-8.958%	2	666	+69.872%
2026-05-04	34.4000	34.4000	34.1500	34.2700	+0.943%	4	666	+54.654%
2026-04-30	33.9500	33.9500	33.9500	33.9500	-1.651%	2	663	+56.112%
2026-04-29	34.5200	34.5200	34.5200	34.5200	-1.371%	1	661	+53.534%
2026-04-28	35.0000	35.0000	35.0000	35.0000	+18.203%	1	661	+51.429%
2026-04-22	31.2100	31.2100	29.6100	29.6100	-2.886%	4	661	+78.994%
2026-04-21	29.1100	30.4900	29.1100	30.4900	+48.010%	5	664	+73.827%
2026-04-20	20.4700	20.6000	20.4700	20.6000	-3.738%	2	664	+157.282%
2026-04-17	21.0000	21.4000	20.6600	21.4000	+9.463%	5	664	+147.664%
2026-04-16	18.7200	19.5500	18.6700	19.5500	-0.661%	105	666	+171.100%
2026-04-14	20.3700	20.5700	19.6800	19.6800	+8.310%	8	675	+169.309%
2026-04-13	16.6000	18.1700	16.6000	18.1700	+9.064%	2	679	+191.690%
2026-04-10	16.6100	16.6600	16.6100	16.6600	-2.857%	2	679	+218.127%
2026-04-09	17.1700	17.2900	17.0500	17.1500	+19.846%	18	679	+209.038%
2026-04-06	14.3100	14.3100	14.3100	14.3100	+9.739%	1	670	+270.370%
2026-04-02	12.9900	13.0400	12.9900	13.0400	+1.164%	2	670	+306.442%
2026-03-31	12.8900	12.8900	12.8900	12.8900	+17.717%	1	670	+311.171%
2026-03-30	10.8800	10.9500	10.8800	10.9500	-14.386%	2	669	+384.018%
2026-03-26	12.7300	12.7900	12.7300	12.7900	+0.550%	2	670	+314.386%
2026-03-25	12.6400	12.8000	12.6400	12.7200	-3.270%	12	670	+316.667%
2026-03-24	13.1500	13.1500	13.1500	13.1500	+3.218%	2	668	+303.042%
2026-03-23	13.3700	13.3700	12.7400	12.7400	-15.067%	8	668	+316.013%
2026-03-19	15.2600	15.4900	15.0000	15.0000	-7.692%	3	662	+253.333%
2026-03-18	16.1800	16.2500	16.1800	16.2500	-5.742%	2	663	+226.154%
2026-03-17	17.2400	17.2400	17.2400	17.2400	+3.855%	1	663	+207.425%
2026-03-16	16.2500	16.6000	16.2500	16.6000	+5.063%	3	664	+219.277%
2026-03-13	15.8000	16.0500	15.8000	15.8000	-7.331%	4	663	+235.443%
2026-03-12	17.0800	17.0800	17.0500	17.0500	+13.214%	38	664	+210.850%
2026-02-11	15.0500	15.2100	15.0000	15.0600	-8.059%	6	626	+251.926%
2026-02-10	16.3800	16.3800	16.3800	16.3800	+0.800%	1	623	+223.565%
2026-02-09	16.4000	16.4000	16.2500	16.2500	-0.612%	2	624	+226.154%
2026-02-06	14.2700	16.3500	14.2700	16.3500	+5.484%	11	623	+224.159%
2026-02-05	15.5000	15.5000	15.5000	15.5000	-6.627%	1	623	+241.935%
2026-02-04	16.6000	16.6000	16.6000	16.6000	-5.413%	1	622	+219.277%
2026-02-03	17.5500	17.5500	17.5500	17.5500	-16.825%	2	622	+201.994%
2026-01-28	21.1000	21.1000	21.1000	21.1000	+13.441%	1	622	+151.185%
2026-01-27	15.0000	18.6000	15.0000	18.6000	-52.099%	3	621	+184.946%
2026-01-23	38.8300	38.8300	38.8300	38.8300	-0.051%	1	620	+36.492%
2026-01-22	38.8500	38.8500	38.8500	38.8500	+6.731%	1	621	+36.422%
2026-01-21	36.6000	36.6500	36.4000	36.4000	+10.303%	36	620	+45.604%
2026-01-20	33.0000	33.0000	33.0000	33.0000	-3.734%	2	620	+60.606%
2026-01-12	34.2800	34.2800	34.2800	34.2800	-4.778%	1	618	+54.609%
2026-01-07	36.0000	36.0000	36.0000	36.0000	+8.108%	2	618	+47.222%
2025-12-29	33.3000	34.0000	33.3000	33.3000	+0.452%	205	616	+59.159%
2025-12-24	33.2000	33.2000	33.1500	33.1500	-6.620%	2	701	+59.879%
2025-12-17	37.0000	37.0000	35.4000	35.5000	-10.263%	6	701	+49.296%
2025-12-15	39.5800	39.8000	39.5000	39.5600	+4.297%	7	703	+33.974%
2025-12-11	37.7300	38.8300	36.8800	37.9300	+2.624%	14	701	+39.731%
2025-12-04	36.1000	38.0500	36.0500	36.9600	+1.094%	67	698	+43.398%
2025-12-03	36.9500	36.9500	36.5600	36.5600	-0.921%	22	713	+44.967%
2025-11-26	36.7000	36.9000	36.6500	36.9000	+8.053%	3	723	+43.631%
2025-11-21	33.4800	34.2000	33.4800	34.1500	+5.728%	3	723	+55.198%
2025-11-20	32.5000	32.5000	32.3000	32.3000	-3.869%	4	724	+64.087%
2025-11-18	33.1000	33.6000	31.8000	33.6000	-10.519%	215	724	+57.738%
2025-11-17	38.0000	38.6600	37.4500	37.5500	-2.086%	16	725	+41.145%
2025-11-14	38.3500	38.3500	38.3500	38.3500	-4.483%	1	723	+38.201%
2025-11-13	40.1500	40.1500	40.1500	40.1500	-6.432%	3	723	+32.005%
2025-11-12	43.5000	43.5000	42.9100	42.9100	+13.369%	6	726	+23.514%
2025-11-11	37.8500	37.8500	37.8500	37.8500	+6.620%	1	723	+40.026%
2025-11-10	35.5300	35.5300	35.5000	35.5000	-4.698%	2	723	+49.296%
2025-11-06	37.4500	37.4500	37.2500	37.2500	-1.455%	2	723	+42.282%
2025-11-05	37.3500	39.0300	37.3500	37.8000	-4.425%	24	723	+40.212%
2025-11-04	40.5000	41.7000	38.8500	39.5500	-1.445%	665	718	+34.008%
2025-11-03	41.1200	41.1200	39.8000	40.1300	-4.792%	4	407	+32.071%
2025-10-31	43.0500	43.0500	42.1500	42.1500	-13.768%	2	407	+25.741%
2025-10-29	48.8800	48.8800	48.8800	48.8800	-6.718%	1	406	+8.429%
2025-10-28	51.8800	53.2000	50.7500	52.4000	+7.642%	7	406	+1.145%
2025-10-27	49.0000	49.0000	48.6800	48.6800	+0.683%	2	406	+8.874%
2025-10-17	48.5500	48.5500	48.3000	48.3500	-3.300%	4	406	+9.617%
2025-10-16	50.0700	50.8500	49.9000	50.0000	+0.100%	13	406	+6.000%
2025-10-15	50.0000	50.0000	49.5000	49.9500	+5.047%	4	405	+6.106%
2025-10-10	47.5500	47.5500	47.5500	47.5500	-9.532%	2	405	+11.462%
2025-10-08	52.5600	52.5600	52.5600	52.5600	+8.260%	2	405	+0.837%
2025-10-07	48.5500	48.5500	48.5500	48.5500	+0.165%	1	405	+9.166%
2025-10-03	46.7000	48.4700	46.7000	48.4700	+20.422%	5	406	+9.346%
2025-09-29	40.6500	40.6500	40.2500	40.2500	+0.625%	2	405	+31.677%
2025-09-26	40.0000	40.4400	39.7900	40.0000	-9.686%	12	405	+32.500%
2025-09-24	44.5500	44.5500	43.0000	44.2900	+2.051%	401	405	+19.666%
2025-09-23	42.1700	43.4000	42.1700	43.4000	+15.981%	4	8	+22.120%
2025-09-19	36.4500	37.4200	36.4500	37.4200	+1.135%	2	5	+41.635%
2025-09-18	38.6700	38.8800	37.0000	37.0000	-9.976%	3	4	+43.243%
2025-09-15	39.0000	42.6500	39.0000	41.1000	0.000%	3	1	+28.954%