Dark

UNH20280121C470
UNH Jan 21 2028 470.00 Call (UNH280121C00470000)
option OPRA

EOD

Sep 21, 2026

31.05+4.370%(+1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.0500	31.0500	31.0500	31.0500	+4.370%	4	386	0.000%
2026-09-18	29.7500	29.7500	29.7500	29.7500	-2.459%	1	390	+4.370%
2026-09-17	30.4300	30.5000	30.4300	30.5000	+1.498%	2	390	+1.803%
2026-09-15	29.9000	30.0500	29.9000	30.0500	-14.387%	2	390	+3.328%
2026-09-09	34.9300	35.2000	34.9300	35.1000	-3.915%	6	391	-11.538%
2026-09-04	36.6200	36.7000	36.5000	36.5300	+4.074%	7	394	-15.001%
2026-08-31	35.1400	35.2200	35.1000	35.1000	-5.518%	4	394	-11.538%
2026-08-28	37.0400	37.1500	37.0400	37.1500	+3.829%	2	394	-16.420%
2026-08-19	37.1000	38.0000	35.6300	35.7800	-7.065%	101	395	-13.220%
2026-08-18	38.5000	38.5000	38.5000	38.5000	-8.983%	8	362	-19.351%
2026-08-13	42.9900	42.9900	42.3000	42.3000	-2.083%	2	370	-26.596%
2026-08-12	42.4500	43.3000	42.4500	43.2000	+3.226%	3	368	-28.125%
2026-08-11	41.8500	41.8500	41.8500	41.8500	-5.424%	2	367	-25.806%
2026-08-07	44.2500	44.2500	42.3000	44.2500	-7.870%	7	368	-29.831%
2026-08-04	48.0300	48.0300	48.0300	48.0300	-3.068%	1	361	-35.353%
2026-08-03	49.2500	49.5500	49.2500	49.5500	-9.514%	4	362	-37.336%
2026-07-20	54.7600	54.7600	54.7600	54.7600	-2.039%	1	359	-43.298%
2026-07-16	56.0000	56.0000	55.9000	55.9000	-8.421%	12	358	-44.454%
2026-07-14	60.7300	61.0400	60.7300	61.0400	+2.347%	5	358	-49.132%
2026-07-09	59.7800	59.7800	59.6400	59.6400	+3.273%	2	357	-47.938%
2026-07-08	57.7500	57.7500	57.7500	57.7500	-1.869%	1	359	-46.234%
2026-07-07	59.0500	59.0500	58.8500	58.8500	+1.030%	2	359	-47.239%
2026-06-26	57.2500	58.2500	57.2500	58.2500	+19.121%	8	358	-46.695%
2026-06-24	48.9000	48.9000	48.9000	48.9000	-2.648%	2	354	-36.503%
2026-06-11	50.2300	50.2300	50.2300	50.2300	+8.723%	2	354	-38.184%
2026-06-04	46.2000	46.2000	46.2000	46.2000	+19.380%	3	354	-32.792%
2026-06-03	38.7000	38.7000	38.7000	38.7000	+3.476%	1	351	-19.767%
2026-06-02	39.0000	39.0000	37.4000	37.4000	+2.578%	115	350	-16.979%
2026-05-29	37.4600	37.4600	36.4600	36.4600	-14.513%	6	236	-14.838%
2026-05-20	42.6500	42.7000	42.6500	42.6500	+3.696%	6	230	-27.198%
2026-05-18	41.1300	41.1300	41.1300	41.1300	-5.622%	2	224	-24.508%
2026-05-15	43.5800	43.5800	43.5800	43.5800	-8.059%	1	224	-28.752%
2026-05-14	47.4000	47.4000	47.4000	47.4000	+12.322%	2	224	-34.494%
2026-05-12	42.2000	42.2000	42.2000	42.2000	+33.123%	3	221	-26.422%
2026-05-04	31.7500	31.7500	31.7000	31.7000	-1.092%	4	221	-2.050%
2026-04-30	31.5000	32.0500	31.5000	32.0500	+1.778%	21	218	-3.120%
2026-04-28	31.4900	31.4900	31.4900	31.4900	+13.396%	1	218	-1.397%
2026-04-27	27.7700	27.7700	27.7700	27.7700	-0.786%	1	218	+11.811%
2026-04-21	27.9000	28.1000	27.8500	27.9900	+43.391%	20	212	+10.932%
2026-04-17	19.2800	19.5200	19.2800	19.5200	+13.422%	2	212	+59.068%
2026-04-16	17.4000	17.4000	17.2100	17.2100	-5.336%	2	211	+80.418%
2026-04-14	18.2300	18.2300	18.1800	18.1800	+18.205%	2	210	+70.792%
2026-04-10	15.3900	15.3900	15.3800	15.3800	-3.149%	2	208	+101.886%
2026-04-09	15.8900	15.8900	15.8800	15.8800	-0.126%	2	208	+95.529%
2026-04-08	16.9000	16.9000	15.9000	15.9000	-6.471%	3	208	+95.283%
2026-04-07	17.4000	18.4200	17.0000	17.0000	+29.278%	5	206	+82.647%
2026-04-06	13.1500	13.1500	13.1500	13.1500	+8.498%	38	204	+136.122%
2026-04-02	12.0400	12.1200	12.0400	12.1200	+2.538%	2	166	+156.188%
2026-03-26	12.0000	12.0000	11.8200	11.8200	-2.071%	2	166	+162.690%
2026-03-24	11.9900	12.0700	11.9900	12.0700	0.000%	2	166	+157.249%
2026-03-23	12.0000	12.0700	11.8000	12.0700	-15.594%	3	166	+157.249%
2026-03-19	14.1600	14.3000	14.1600	14.3000	-4.667%	2	165	+117.133%
2026-03-18	15.0000	15.0000	15.0000	15.0000	-2.344%	1	165	+107.000%
2026-03-16	15.6300	15.6300	15.3600	15.3600	+3.574%	2	166	+102.148%
2026-03-13	14.6500	14.8300	14.6500	14.8300	-17.151%	2	166	+109.373%
2026-02-27	17.9000	17.9000	17.9000	17.9000	+30.182%	1	165	+73.464%
2026-02-24	13.5700	13.7500	13.0000	13.7500	-20.290%	7	165	+125.818%
2026-02-18	17.1000	17.2500	17.1000	17.2500	+13.115%	2	164	+80.000%
2026-02-09	15.3000	15.3000	15.2500	15.2500	+10.909%	2	163	+103.607%
2026-02-05	13.7500	13.7500	13.7500	13.7500	-11.802%	1	162	+125.818%
2026-02-04	15.5400	15.5900	15.5400	15.5900	-6.423%	2	161	+99.166%
2026-02-03	16.7500	16.7500	16.6600	16.6600	-14.344%	18	161	+86.375%
2026-01-28	19.4500	19.4500	19.4500	19.4500	+10.261%	1	161	+59.640%
2026-01-27	16.9700	19.3500	16.9700	17.6400	-49.600%	40	161	+76.020%
2026-01-21	34.3500	35.0000	34.3500	35.0000	+19.658%	15	194	-11.286%
2026-01-20	29.2500	29.2500	29.2500	29.2500	-10.823%	5	194	+6.154%
2026-01-15	32.0000	32.8000	31.6600	32.8000	+4.459%	77	189	-5.335%
2026-01-14	32.2500	32.2500	31.4000	31.4000	+2.614%	6	232	-1.115%
2026-01-13	31.5500	32.3600	30.5000	30.6000	-8.657%	113	226	+1.471%
2026-01-12	33.5000	33.5000	33.5000	33.5000	+0.601%	5	141	-7.313%
2026-01-07	33.3000	33.3000	33.3000	33.3000	-5.666%	15	141	-6.757%
2026-01-05	33.0000	36.3300	33.0000	35.3000	+11.356%	19	142	-12.040%
2025-12-31	31.0000	31.7000	31.0000	31.7000	+0.158%	2	142	-2.050%
2025-12-29	31.6500	31.6500	31.6500	31.6500	+1.703%	1	142	-1.896%
2025-12-24	31.4000	31.4000	31.1200	31.1200	+3.389%	2	141	-0.225%
2025-12-23	30.1000	30.1000	30.1000	30.1000	-10.096%	1	141	+3.156%
2025-12-17	32.5000	33.4800	32.4000	33.4800	-1.529%	12	141	-7.258%
2025-12-16	34.2700	34.2700	34.0000	34.0000	-5.556%	14	135	-8.676%
2025-12-11	36.0000	36.0000	36.0000	36.0000	-2.307%	2	148	-13.750%
2025-12-03	36.2800	37.2200	36.2800	36.8500	+12.142%	176	148	-15.739%
2025-11-25	33.2500	33.2500	32.8400	32.8600	+7.386%	4	73	-5.508%
2025-11-24	31.0000	31.0000	30.6000	30.6000	-3.834%	2	74	+1.471%
2025-11-21	31.8200	31.8200	31.8200	31.8200	+6.958%	1	75	-2.420%
2025-11-20	29.7500	29.7500	29.7500	29.7500	-1.196%	1	75	+4.370%
2025-11-19	29.9600	30.9000	29.0200	30.1100	+1.346%	40	75	+3.122%
2025-11-18	29.9900	29.9900	29.7100	29.7100	-16.779%	2	35	+4.510%
2025-11-17	35.7000	35.7000	35.7000	35.7000	+5.310%	1	35	-13.025%
2025-11-10	33.8000	34.3000	33.5300	33.9000	-9.479%	4	36	-8.407%
2025-11-04	37.6400	38.0400	37.4500	37.4500	+2.603%	16	34	-17.089%
2025-11-03	36.5000	36.5000	36.5000	36.5000	-12.888%	1	32	-14.932%
2025-10-31	41.9000	41.9000	41.9000	41.9000	+0.867%	1	32	-25.895%
2025-10-30	41.5400	41.5400	41.5400	41.5400	-16.920%	2	32	-25.253%
2025-10-20	50.0000	50.0000	50.0000	50.0000	+13.507%	1	34	-37.900%
2025-10-10	47.4000	47.4000	44.0500	44.0500	-12.164%	17	33	-29.512%
2025-10-08	50.5500	50.5500	50.1500	50.1500	+8.597%	2	25	-38.086%
2025-10-07	46.1800	46.1800	46.1800	46.1800	+13.186%	10	26	-32.763%
2025-09-23	40.8000	40.8000	40.8000	40.8000	+14.930%	10	16	-23.897%
2025-09-17	35.3500	35.5000	35.3500	35.5000	-9.898%	2	6	-12.535%
2025-09-15	39.6000	40.3000	39.4000	39.4000	0.000%	7	5	-21.193%