Dark

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

EOD

Aug 5, 2026

45.25-9.082%(-4.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	46.1000	46.1000	45.2500	45.2500	-9.082%	2	371	0.000%
2026-07-31	49.5900	49.7700	49.5900	49.7700	-0.599%	19	369	-9.082%
2026-07-30	52.5000	52.5000	50.0700	50.0700	-2.207%	23	377	-9.627%
2026-07-20	51.2000	51.2000	51.2000	51.2000	-14.467%	1	374	-11.621%
2026-07-16	67.3800	67.3800	59.8600	59.8600	+8.148%	11	373	-24.407%
2026-07-07	55.8500	55.8500	55.3500	55.3500	+8.084%	2	374	-18.248%
2026-07-06	51.2100	51.2100	51.2100	51.2100	-4.047%	1	374	-11.638%
2026-07-02	53.3700	53.3700	53.3700	53.3700	-2.751%	1	372	-15.215%
2026-06-26	54.8800	54.8800	54.8800	54.8800	+10.201%	1	372	-17.547%
2026-06-09	49.8000	49.8000	49.8000	49.8000	+30.094%	100	372	-9.137%
2026-06-03	38.2800	38.2800	38.2800	38.2800	+9.371%	1	372	+18.208%
2026-06-02	35.6000	35.6000	35.0000	35.0000	-2.071%	40	371	+29.286%
2026-06-01	35.7400	35.7400	35.7400	35.7400	-0.168%	1	335	+26.609%
2026-05-27	35.8000	35.9000	35.8000	35.8000	+2.286%	8	334	+26.397%
2026-05-26	35.0000	35.0000	35.0000	35.0000	-9.561%	1	334	+29.286%
2026-05-22	38.7000	38.7000	38.7000	38.7000	+3.893%	11	334	+16.925%
2026-05-21	37.2500	37.2500	37.2500	37.2500	-8.477%	1	334	+21.477%
2026-05-15	40.8500	40.8500	40.7000	40.7000	-8.436%	2	334	+11.179%
2026-05-14	44.4000	44.7500	44.4000	44.4500	+0.839%	4	333	+1.800%
2026-05-13	44.3000	44.3000	44.0800	44.0800	+12.020%	6	333	+2.654%
2026-05-12	37.2000	39.3500	37.2000	39.3500	+16.593%	2	333	+14.994%
2026-05-11	33.8900	33.8900	33.4500	33.7500	+6.333%	3	333	+34.074%
2026-05-08	31.7400	31.7400	31.7400	31.7400	+9.448%	1	333	+42.565%
2026-05-07	29.0000	29.0000	29.0000	29.0000	+9.517%	1	333	+56.034%
2026-05-06	27.4300	27.4300	26.4800	26.4800	-1.926%	7	332	+70.884%
2026-05-05	27.5300	27.5300	26.9200	27.0000	-8.007%	4	325	+67.593%
2026-05-04	29.7500	30.0500	29.3500	29.3500	-1.178%	4	324	+54.174%
2026-05-01	29.7400	29.7400	29.7000	29.7000	+1.124%	2	322	+52.357%
2026-04-29	30.0600	30.0600	28.8400	29.3700	+2.228%	11	322	+54.069%
2026-04-28	28.7300	28.7300	28.7300	28.7300	+14.553%	1	317	+57.501%
2026-04-24	25.0800	25.0800	25.0800	25.0800	-0.119%	2	317	+80.423%
2026-04-21	25.1100	25.1100	25.1100	25.1100	+43.077%	3	314	+80.207%
2026-04-20	17.4000	17.5500	17.4000	17.5500	-3.412%	2	314	+157.835%
2026-04-17	18.0800	18.1700	18.0800	18.1700	+15.000%	2	314	+149.037%
2026-04-16	16.0000	16.0000	15.7500	15.8000	+7.629%	44	313	+186.392%
2026-04-13	14.6800	14.6800	14.6800	14.6800	-0.475%	1	293	+208.243%
2026-04-09	14.7100	14.7500	14.7100	14.7500	+0.204%	2	293	+206.780%
2026-04-08	14.6800	14.7200	14.6800	14.7200	-9.136%	2	293	+207.405%
2026-04-07	16.2000	16.2000	16.2000	16.2000	+42.105%	1	293	+179.321%
2026-04-01	11.4000	11.4000	11.4000	11.4000	+17.043%	1	294	+296.930%
2026-03-30	9.5000	9.7400	9.5000	9.7400	-10.642%	2	295	+364.579%
2026-03-25	11.0800	11.0800	10.9000	10.9000	-3.025%	2	296	+315.138%
2026-03-24	11.3000	11.3000	11.2400	11.2400	+1.996%	2	296	+302.580%
2026-03-23	10.7000	11.0200	10.7000	11.0200	-17.329%	4	296	+310.617%
2026-03-19	13.1800	13.3300	13.1800	13.3300	-6.061%	2	295	+239.460%
2026-03-17	14.4000	14.4000	14.1900	14.1900	-3.666%	2	295	+218.887%
2026-03-16	14.3100	14.7300	14.3100	14.7300	+5.895%	9	294	+207.196%
2026-03-13	13.3500	13.9100	13.3500	13.9100	-0.643%	3	291	+225.306%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-9.091%	11	292	+223.214%
2026-03-05	15.4000	15.4000	15.4000	15.4000	+6.944%	1	292	+193.831%
2026-02-25	14.4000	14.4000	14.4000	14.4000	+2.857%	1	292	+214.236%
2026-02-24	14.0000	14.0000	14.0000	14.0000	0.000%	3	292	+223.214%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-12.005%	1	292	+223.214%
2026-02-18	15.8500	15.9100	15.8000	15.9100	+14.050%	9	292	+184.412%
2026-02-11	13.9500	13.9500	13.9500	13.9500	+5.842%	1	288	+224.373%
2026-02-10	13.1800	13.1800	13.1800	13.1800	-7.052%	2	288	+243.323%
2026-02-09	14.1500	14.3000	14.0000	14.1800	-5.530%	5	287	+219.111%
2026-02-04	15.0100	15.0100	15.0100	15.0100	-1.250%	2	286	+201.466%
2026-02-03	15.1600	15.4100	15.1600	15.2000	-16.985%	20	286	+197.697%
2026-01-29	19.4000	19.4000	18.3100	18.3100	+3.388%	103	279	+147.133%
2026-01-28	17.7100	17.7100	17.7100	17.7100	+7.529%	1	250	+155.505%
2026-01-27	15.7000	16.4700	15.7000	16.4700	-50.091%	2	250	+174.742%
2026-01-26	33.0000	33.0000	33.0000	33.0000	-1.844%	7	250	+37.121%
2026-01-22	33.6100	33.6200	33.6100	33.6200	+4.572%	5	250	+34.593%
2026-01-21	32.2500	32.7000	32.1500	32.1500	+8.432%	18	250	+40.747%
2026-01-20	28.7500	29.6500	28.7500	29.6500	+1.541%	3	255	+52.614%
2026-01-16	29.2000	29.2000	29.2000	29.2000	+0.586%	10	253	+54.966%
2026-01-13	29.5000	29.5000	29.0300	29.0300	-13.292%	3	253	+55.873%
2026-01-05	33.4800	33.4800	33.4800	33.4800	+26.340%	10	253	+35.155%
2025-12-31	26.5000	26.5000	26.5000	26.5000	-14.378%	1	253	+70.755%
2025-12-30	30.7500	30.9500	30.7500	30.9500	+5.344%	2	253	+46.204%
2025-12-29	29.0000	29.3800	29.0000	29.3800	-0.407%	2	253	+54.016%
2025-12-24	29.3000	29.7000	29.3000	29.5000	+2.431%	20	253	+53.390%
2025-12-22	28.8000	28.8000	28.8000	28.8000	-10.112%	2	253	+57.118%
2025-12-16	32.0100	32.0400	32.0100	32.0400	-6.453%	2	253	+41.230%
2025-12-15	33.7700	34.2500	33.7700	34.2500	-4.596%	20	252	+32.117%
2025-12-11	33.0000	35.9000	33.0000	35.9000	+19.667%	9	252	+26.045%
2025-12-10	30.0000	30.0000	30.0000	30.0000	-0.431%	11	252	+50.833%
2025-12-09	30.1400	30.1400	30.1300	30.1300	-9.844%	10	241	+50.183%
2025-12-04	32.6000	33.4200	32.4400	33.4200	-8.187%	12	241	+35.398%
2025-12-03	33.8800	36.4000	33.8800	36.4000	+21.495%	3	241	+24.313%
2025-12-02	29.9600	29.9600	29.9600	29.9600	-5.340%	1	242	+51.035%
2025-12-01	31.7000	31.7000	31.6500	31.6500	-2.765%	2	242	+42.970%
2025-11-28	32.5500	32.5500	32.5500	32.5500	-1.513%	1	242	+39.017%
2025-11-26	33.0500	33.5000	33.0100	33.0500	+13.966%	11	241	+36.914%
2025-11-24	29.0000	29.0000	29.0000	29.0000	+3.571%	1	241	+56.034%
2025-11-21	28.0000	28.0000	28.0000	28.0000	-0.356%	1	241	+61.607%
2025-11-20	28.1000	28.1000	28.1000	28.1000	-1.126%	1	242	+61.032%
2025-11-19	28.4200	28.4200	28.4200	28.4200	+0.959%	1	242	+59.219%
2025-11-18	28.0000	28.7100	27.8000	28.1500	-12.848%	342	243	+60.746%
2025-11-17	31.6100	32.3000	31.6100	32.3000	-3.840%	101	430	+40.093%
2025-11-14	33.5900	33.5900	33.5900	33.5900	-15.983%	1	531	+34.713%
2025-11-12	37.9900	40.0000	37.9900	39.9800	+16.322%	4	532	+13.182%
2025-11-11	33.6200	34.3700	33.6200	34.3700	+7.406%	11	531	+31.656%
2025-11-10	32.0000	32.0000	32.0000	32.0000	-1.538%	1	525	+41.406%
2025-11-07	32.5000	32.5000	32.5000	32.5000	-4.971%	1	524	+39.231%
2025-11-06	34.1700	34.2000	34.1700	34.2000	-1.127%	2	524	+32.310%
2025-11-05	34.1700	34.7000	34.1700	34.5900	-2.095%	9	522	+30.818%
2025-11-04	37.1900	37.2900	35.2500	35.3300	-3.126%	88	525	+28.078%
2025-11-03	38.5000	38.5000	36.4700	36.4700	-2.747%	12	515	+24.075%
2025-10-31	38.4000	38.4000	37.5000	37.5000	-5.779%	4	515	+20.667%
2025-10-30	40.0000	40.0000	38.4400	39.8000	-6.353%	9	511	+13.693%
2025-10-29	43.5200	43.5200	42.5000	42.5000	-6.655%	3	515	+6.471%
2025-10-28	45.5300	45.5300	45.5300	45.5300	+0.730%	2	514	-0.615%
2025-10-17	45.2000	45.2000	45.2000	45.2000	0.000%	1	516	+0.111%
2025-10-15	45.6000	45.6000	45.2000	45.2000	+2.262%	2	517	+0.111%
2025-10-13	44.1000	44.2000	43.9500	44.2000	-2.536%	4	517	+2.376%
2025-10-10	45.3500	45.3500	45.3500	45.3500	-9.300%	1	518	-0.221%
2025-10-09	50.0000	50.0000	50.0000	50.0000	+4.384%	2	518	-9.500%
2025-10-08	48.6000	48.7000	47.8300	47.9000	+12.573%	68	517	-5.532%
2025-10-06	42.5000	42.5500	41.7500	42.5500	-3.515%	203	517	+6.345%
2025-10-03	42.6000	44.1000	42.6000	44.1000	+16.667%	211	318	+2.608%
2025-10-02	37.8000	37.8000	37.8000	37.8000	+6.031%	2	117	+19.709%
2025-10-01	35.6500	35.6500	35.6500	35.6500	+1.857%	1	119	+26.928%
2025-09-29	35.0000	35.0000	35.0000	35.0000	-6.667%	3	120	+29.286%
2025-09-25	37.5000	37.5000	37.5000	37.5000	-4.386%	1	123	+20.667%
2025-09-24	39.5000	39.5000	39.2200	39.2200	+5.430%	8	122	+15.375%
2025-09-23	36.1000	38.8500	36.1000	37.2000	+9.412%	7	128	+21.640%
2025-09-22	35.3000	35.3000	31.8500	34.0000	+2.657%	50	127	+33.088%
2025-09-19	33.4500	34.3000	32.5000	33.1200	+3.371%	27	78	+36.624%
2025-09-18	34.1500	34.9500	32.0400	32.0400	-3.639%	9	53	+41.230%
2025-09-17	34.0000	34.0000	33.0500	33.2500	-5.941%	13	49	+36.090%
2025-09-16	35.0000	35.9500	35.0000	35.3500	-6.974%	37	45	+28.006%
2025-09-15	37.1800	38.0000	37.0000	38.0000	0.000%	11	9	+19.079%