Dark

UNH20280121C480
UNH Jan 21 2028 480.00 Call (UNH280121C00480000)
option OPRA

EOD

Sep 24, 2026

26.30+13.118%(+3.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	26.1000	26.3000	26.1000	26.3000	+13.118%	5	458	0.000%
2026-09-23	23.2500	23.2500	23.2500	23.2500	-10.577%	3	458	+13.118%
2026-09-22	26.0000	26.0000	26.0000	26.0000	-4.130%	1	458	+1.154%
2026-09-21	26.5000	27.1200	26.5000	27.1200	-0.367%	5	457	-3.024%
2026-09-18	27.2200	27.2200	27.2200	27.2200	+1.757%	1	455	-3.380%
2026-09-16	26.7500	26.7500	26.7500	26.7500	-3.150%	2	455	-1.682%
2026-09-15	27.5400	27.6200	27.5400	27.6200	-10.325%	2	453	-4.779%
2026-09-14	30.8000	30.8000	30.8000	30.8000	+15.011%	10	452	-14.610%
2026-09-11	29.6800	29.6800	26.7100	26.7800	-16.961%	12	442	-1.792%
2026-09-10	32.2500	32.2500	32.2500	32.2500	-0.769%	1	442	-18.450%
2026-09-09	29.8300	32.5000	28.7500	32.5000	-11.081%	13	442	-19.077%
2026-09-08	36.5500	36.5500	36.5500	36.5500	+8.586%	4	435	-28.044%
2026-09-04	33.6600	33.6600	33.6600	33.6600	-6.266%	2	429	-21.866%
2026-09-03	35.8600	35.9100	35.8600	35.9100	+0.056%	2	429	-26.761%
2026-09-02	35.8400	35.8900	35.8400	35.8900	+10.601%	2	429	-26.721%
2026-08-31	32.5000	32.5000	32.4500	32.4500	-7.681%	2	429	-18.952%
2026-08-27	35.1500	35.1500	35.1500	35.1500	-8.344%	1	429	-25.178%
2026-08-26	38.3500	38.3500	38.3500	38.3500	+7.033%	1	430	-31.421%
2026-08-25	35.4300	35.8300	35.4300	35.8300	+10.586%	3	430	-26.598%
2026-08-21	33.2600	33.2600	32.4000	32.4000	+6.825%	2	431	-18.827%
2026-08-20	31.1800	31.1800	30.3300	30.3300	-5.219%	2	431	-13.287%
2026-08-19	32.3100	34.9500	32.0000	32.0000	-6.433%	110	429	-17.813%
2026-08-17	33.7500	34.2000	33.7500	34.2000	-9.284%	3	372	-23.099%
2026-08-14	37.7000	37.7000	37.7000	37.7000	+1.208%	1	371	-30.239%
2026-08-13	37.2900	37.2900	37.2500	37.2500	-3.995%	2	372	-29.396%
2026-08-11	38.8000	38.8000	38.8000	38.8000	-8.706%	1	371	-32.216%
2026-08-07	41.5000	42.5000	41.5000	42.5000	+5.774%	3	372	-38.118%
2026-08-06	40.1800	40.1800	40.1800	40.1800	-11.204%	1	371	-34.545%
2026-08-05	46.1000	46.1000	45.2500	45.2500	-9.082%	2	371	-41.878%
2026-07-31	49.5900	49.7700	49.5900	49.7700	-0.599%	19	369	-47.157%
2026-07-30	52.5000	52.5000	50.0700	50.0700	-2.207%	23	377	-47.474%
2026-07-20	51.2000	51.2000	51.2000	51.2000	-14.467%	1	374	-48.633%
2026-07-16	67.3800	67.3800	59.8600	59.8600	+8.148%	11	373	-56.064%
2026-07-07	55.8500	55.8500	55.3500	55.3500	+8.084%	2	374	-52.484%
2026-07-06	51.2100	51.2100	51.2100	51.2100	-4.047%	1	374	-48.643%
2026-07-02	53.3700	53.3700	53.3700	53.3700	-2.751%	1	372	-50.721%
2026-06-26	54.8800	54.8800	54.8800	54.8800	+10.201%	1	372	-52.077%
2026-06-09	49.8000	49.8000	49.8000	49.8000	+30.094%	100	372	-47.189%
2026-06-03	38.2800	38.2800	38.2800	38.2800	+9.371%	1	372	-31.296%
2026-06-02	35.6000	35.6000	35.0000	35.0000	-2.071%	40	371	-24.857%
2026-06-01	35.7400	35.7400	35.7400	35.7400	-0.168%	1	335	-26.413%
2026-05-27	35.8000	35.9000	35.8000	35.8000	+2.286%	8	334	-26.536%
2026-05-26	35.0000	35.0000	35.0000	35.0000	-9.561%	1	334	-24.857%
2026-05-22	38.7000	38.7000	38.7000	38.7000	+3.893%	11	334	-32.041%
2026-05-21	37.2500	37.2500	37.2500	37.2500	-8.477%	1	334	-29.396%
2026-05-15	40.8500	40.8500	40.7000	40.7000	-8.436%	2	334	-35.381%
2026-05-14	44.4000	44.7500	44.4000	44.4500	+0.839%	4	333	-40.832%
2026-05-13	44.3000	44.3000	44.0800	44.0800	+12.020%	6	333	-40.336%
2026-05-12	37.2000	39.3500	37.2000	39.3500	+16.593%	2	333	-33.164%
2026-05-11	33.8900	33.8900	33.4500	33.7500	+6.333%	3	333	-22.074%
2026-05-08	31.7400	31.7400	31.7400	31.7400	+9.448%	1	333	-17.139%
2026-05-07	29.0000	29.0000	29.0000	29.0000	+9.517%	1	333	-9.310%
2026-05-06	27.4300	27.4300	26.4800	26.4800	-1.926%	7	332	-0.680%
2026-05-05	27.5300	27.5300	26.9200	27.0000	-8.007%	4	325	-2.593%
2026-05-04	29.7500	30.0500	29.3500	29.3500	-1.178%	4	324	-10.392%
2026-05-01	29.7400	29.7400	29.7000	29.7000	+1.124%	2	322	-11.448%
2026-04-29	30.0600	30.0600	28.8400	29.3700	+2.228%	11	322	-10.453%
2026-04-28	28.7300	28.7300	28.7300	28.7300	+14.553%	1	317	-8.458%
2026-04-24	25.0800	25.0800	25.0800	25.0800	-0.119%	2	317	+4.864%
2026-04-21	25.1100	25.1100	25.1100	25.1100	+43.077%	3	314	+4.739%
2026-04-20	17.4000	17.5500	17.4000	17.5500	-3.412%	2	314	+49.858%
2026-04-17	18.0800	18.1700	18.0800	18.1700	+15.000%	2	314	+44.744%
2026-04-16	16.0000	16.0000	15.7500	15.8000	+7.629%	44	313	+66.456%
2026-04-13	14.6800	14.6800	14.6800	14.6800	-0.475%	1	293	+79.155%
2026-04-09	14.7100	14.7500	14.7100	14.7500	+0.204%	2	293	+78.305%
2026-04-08	14.6800	14.7200	14.6800	14.7200	-9.136%	2	293	+78.668%
2026-04-07	16.2000	16.2000	16.2000	16.2000	+42.105%	1	293	+62.346%
2026-04-01	11.4000	11.4000	11.4000	11.4000	+17.043%	1	294	+130.702%
2026-03-30	9.5000	9.7400	9.5000	9.7400	-10.642%	2	295	+170.021%
2026-03-25	11.0800	11.0800	10.9000	10.9000	-3.025%	2	296	+141.284%
2026-03-24	11.3000	11.3000	11.2400	11.2400	+1.996%	2	296	+133.986%
2026-03-23	10.7000	11.0200	10.7000	11.0200	-17.329%	4	296	+138.657%
2026-03-19	13.1800	13.3300	13.1800	13.3300	-6.061%	2	295	+97.299%
2026-03-17	14.4000	14.4000	14.1900	14.1900	-3.666%	2	295	+85.342%
2026-03-16	14.3100	14.7300	14.3100	14.7300	+5.895%	9	294	+78.547%
2026-03-13	13.3500	13.9100	13.3500	13.9100	-0.643%	3	291	+89.073%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-9.091%	11	292	+87.857%
2026-03-05	15.4000	15.4000	15.4000	15.4000	+6.944%	1	292	+70.779%
2026-02-25	14.4000	14.4000	14.4000	14.4000	+2.857%	1	292	+82.639%
2026-02-24	14.0000	14.0000	14.0000	14.0000	0.000%	3	292	+87.857%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-12.005%	1	292	+87.857%
2026-02-18	15.8500	15.9100	15.8000	15.9100	+14.050%	9	292	+65.305%
2026-02-11	13.9500	13.9500	13.9500	13.9500	+5.842%	1	288	+88.530%
2026-02-10	13.1800	13.1800	13.1800	13.1800	-7.052%	2	288	+99.545%
2026-02-09	14.1500	14.3000	14.0000	14.1800	-5.530%	5	287	+85.472%
2026-02-04	15.0100	15.0100	15.0100	15.0100	-1.250%	2	286	+75.217%
2026-02-03	15.1600	15.4100	15.1600	15.2000	-16.985%	20	286	+73.026%
2026-01-29	19.4000	19.4000	18.3100	18.3100	+3.388%	103	279	+43.637%
2026-01-28	17.7100	17.7100	17.7100	17.7100	+7.529%	1	250	+48.504%
2026-01-27	15.7000	16.4700	15.7000	16.4700	-50.091%	2	250	+59.684%
2026-01-26	33.0000	33.0000	33.0000	33.0000	-1.844%	7	250	-20.303%
2026-01-22	33.6100	33.6200	33.6100	33.6200	+4.572%	5	250	-21.773%
2026-01-21	32.2500	32.7000	32.1500	32.1500	+8.432%	18	250	-18.196%
2026-01-20	28.7500	29.6500	28.7500	29.6500	+1.541%	3	255	-11.298%
2026-01-16	29.2000	29.2000	29.2000	29.2000	+0.586%	10	253	-9.932%
2026-01-13	29.5000	29.5000	29.0300	29.0300	-13.292%	3	253	-9.404%
2026-01-05	33.4800	33.4800	33.4800	33.4800	+26.340%	10	253	-21.446%
2025-12-31	26.5000	26.5000	26.5000	26.5000	-14.378%	1	253	-0.755%
2025-12-30	30.7500	30.9500	30.7500	30.9500	+5.344%	2	253	-15.024%
2025-12-29	29.0000	29.3800	29.0000	29.3800	-0.407%	2	253	-10.483%
2025-12-24	29.3000	29.7000	29.3000	29.5000	+2.431%	20	253	-10.847%
2025-12-22	28.8000	28.8000	28.8000	28.8000	-10.112%	2	253	-8.681%
2025-12-16	32.0100	32.0400	32.0100	32.0400	-6.453%	2	253	-17.915%
2025-12-15	33.7700	34.2500	33.7700	34.2500	-4.596%	20	252	-23.212%
2025-12-11	33.0000	35.9000	33.0000	35.9000	+19.667%	9	252	-26.741%
2025-12-10	30.0000	30.0000	30.0000	30.0000	-0.431%	11	252	-12.333%
2025-12-09	30.1400	30.1400	30.1300	30.1300	-9.844%	10	241	-12.712%
2025-12-04	32.6000	33.4200	32.4400	33.4200	-8.187%	12	241	-21.305%
2025-12-03	33.8800	36.4000	33.8800	36.4000	+21.495%	3	241	-27.747%
2025-12-02	29.9600	29.9600	29.9600	29.9600	-5.340%	1	242	-12.216%
2025-12-01	31.7000	31.7000	31.6500	31.6500	-2.765%	2	242	-16.904%
2025-11-28	32.5500	32.5500	32.5500	32.5500	-1.513%	1	242	-19.201%
2025-11-26	33.0500	33.5000	33.0100	33.0500	+13.966%	11	241	-20.424%
2025-11-24	29.0000	29.0000	29.0000	29.0000	+3.571%	1	241	-9.310%
2025-11-21	28.0000	28.0000	28.0000	28.0000	-0.356%	1	241	-6.071%
2025-11-20	28.1000	28.1000	28.1000	28.1000	-1.126%	1	242	-6.406%
2025-11-19	28.4200	28.4200	28.4200	28.4200	+0.959%	1	242	-7.460%
2025-11-18	28.0000	28.7100	27.8000	28.1500	-12.848%	342	243	-6.572%
2025-11-17	31.6100	32.3000	31.6100	32.3000	-3.840%	101	430	-18.576%
2025-11-14	33.5900	33.5900	33.5900	33.5900	-15.983%	1	531	-21.703%
2025-11-12	37.9900	40.0000	37.9900	39.9800	+16.322%	4	532	-34.217%
2025-11-11	33.6200	34.3700	33.6200	34.3700	+7.406%	11	531	-23.480%
2025-11-10	32.0000	32.0000	32.0000	32.0000	-1.538%	1	525	-17.813%
2025-11-07	32.5000	32.5000	32.5000	32.5000	-4.971%	1	524	-19.077%
2025-11-06	34.1700	34.2000	34.1700	34.2000	-1.127%	2	524	-23.099%
2025-11-05	34.1700	34.7000	34.1700	34.5900	-2.095%	9	522	-23.966%
2025-11-04	37.1900	37.2900	35.2500	35.3300	-3.126%	88	525	-25.559%
2025-11-03	38.5000	38.5000	36.4700	36.4700	-2.747%	12	515	-27.886%
2025-10-31	38.4000	38.4000	37.5000	37.5000	-5.779%	4	515	-29.867%
2025-10-30	40.0000	40.0000	38.4400	39.8000	-6.353%	9	511	-33.920%
2025-10-29	43.5200	43.5200	42.5000	42.5000	-6.655%	3	515	-38.118%
2025-10-28	45.5300	45.5300	45.5300	45.5300	+0.730%	2	514	-42.236%
2025-10-17	45.2000	45.2000	45.2000	45.2000	0.000%	1	516	-41.814%
2025-10-15	45.6000	45.6000	45.2000	45.2000	+2.262%	2	517	-41.814%
2025-10-13	44.1000	44.2000	43.9500	44.2000	-2.536%	4	517	-40.498%
2025-10-10	45.3500	45.3500	45.3500	45.3500	-9.300%	1	518	-42.007%
2025-10-09	50.0000	50.0000	50.0000	50.0000	+4.384%	2	518	-47.400%
2025-10-08	48.6000	48.7000	47.8300	47.9000	+12.573%	68	517	-45.094%
2025-10-06	42.5000	42.5500	41.7500	42.5500	-3.515%	203	517	-38.190%
2025-10-03	42.6000	44.1000	42.6000	44.1000	+16.667%	211	318	-40.363%
2025-10-02	37.8000	37.8000	37.8000	37.8000	+6.031%	2	117	-30.423%
2025-10-01	35.6500	35.6500	35.6500	35.6500	+1.857%	1	119	-26.227%
2025-09-29	35.0000	35.0000	35.0000	35.0000	-6.667%	3	120	-24.857%
2025-09-25	37.5000	37.5000	37.5000	37.5000	-4.386%	1	123	-29.867%
2025-09-24	39.5000	39.5000	39.2200	39.2200	+5.430%	8	122	-32.942%
2025-09-23	36.1000	38.8500	36.1000	37.2000	+9.412%	7	128	-29.301%
2025-09-22	35.3000	35.3000	31.8500	34.0000	+2.657%	50	127	-22.647%
2025-09-19	33.4500	34.3000	32.5000	33.1200	+3.371%	27	78	-20.592%
2025-09-18	34.1500	34.9500	32.0400	32.0400	-3.639%	9	53	-17.915%
2025-09-17	34.0000	34.0000	33.0500	33.2500	-5.941%	13	49	-20.902%
2025-09-16	35.0000	35.9500	35.0000	35.3500	-6.974%	37	45	-25.601%
2025-09-15	37.1800	38.0000	37.0000	38.0000	0.000%	11	9	-30.789%