Dark

UNH20280121C500
UNH Jan 21 2028 500.00 Call (UNH280121C00500000)
option OPRA

EOD

Aug 5, 2026

39.25+3.453%(+1.31)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	33.7500	40.3800	33.7500	39.2500	+3.453%	126	1,808	0.000%
2026-08-04	40.4000	40.4000	36.1700	37.9400	-5.126%	284	1,806	+3.453%
2026-08-03	40.1200	40.1200	39.9900	39.9900	-1.259%	2	1,759	-1.850%
2026-07-31	42.4700	42.8100	40.5000	40.5000	-3.571%	7	1,760	-3.086%
2026-07-30	40.9500	42.0000	40.9500	42.0000	-11.950%	6	1,757	-6.548%
2026-07-28	46.4000	48.0000	46.4000	47.7000	+10.391%	71	1,754	-17.715%
2026-07-27	41.4500	43.2100	41.4500	43.2100	-1.053%	12	1,723	-9.165%
2026-07-24	43.6700	43.6700	43.6700	43.6700	-5.065%	1	1,726	-10.121%
2026-07-23	44.2800	46.7500	44.0500	46.0000	-6.504%	12	1,725	-14.674%
2026-07-22	50.1000	50.1000	49.2000	49.2000	-6.125%	31	1,724	-20.224%
2026-07-21	50.5000	52.4100	50.3300	52.4100	+16.804%	4	1,724	-25.110%
2026-07-20	44.4400	44.8700	44.4400	44.8700	-11.113%	3	1,723	-12.525%
2026-07-17	52.0000	52.0000	47.0000	50.4800	+8.723%	22	1,721	-22.246%
2026-07-16	60.0500	62.8200	46.4300	46.4300	+3.801%	70	1,736	-15.464%
2026-07-15	45.0000	45.1000	44.4500	44.7300	-6.423%	20	1,729	-12.251%
2026-07-14	47.0000	47.8000	47.0000	47.8000	-2.687%	3	1,725	-17.887%
2026-07-13	48.6400	49.1200	48.6400	49.1200	+5.521%	2	1,725	-20.094%
2026-07-10	48.3700	48.3700	46.4000	46.5500	-6.432%	27	1,725	-15.682%
2026-07-09	51.6000	51.6000	49.7500	49.7500	-0.500%	2	1,711	-21.106%
2026-07-08	49.5000	50.0000	49.5000	50.0000	+1.133%	116	1,709	-21.500%
2026-07-07	49.5000	49.5000	49.4400	49.4400	+13.394%	15	1,708	-20.611%
2026-07-06	45.5000	45.5000	43.4200	43.6000	-7.392%	9	1,721	-9.977%
2026-07-02	50.0000	50.0000	47.0000	47.0800	-1.196%	22	1,717	-16.631%
2026-07-01	46.7500	48.2600	46.2000	47.6500	+4.794%	16	1,717	-17.629%
2026-06-30	45.0000	45.4700	44.1200	45.4700	+1.609%	21	1,726	-13.679%
2026-06-29	46.0000	46.0000	43.6400	44.7500	-7.732%	19	1,723	-12.291%
2026-06-26	46.0000	50.2000	46.0000	48.5000	+8.989%	11	1,724	-19.072%
2026-06-25	45.0000	45.3000	44.1400	44.5000	+17.105%	20	1,721	-11.798%
2026-06-24	40.0000	40.0000	38.0000	38.0000	-8.434%	2	1,713	+3.289%
2026-06-23	41.4500	41.5000	40.7500	41.5000	-0.120%	7	1,713	-5.422%
2026-06-22	39.8500	41.6000	39.4500	41.5500	+5.591%	19	1,715	-5.535%
2026-06-18	40.1000	40.1000	39.0200	39.3500	+0.434%	7	1,732	-0.254%
2026-06-17	39.1800	39.1800	39.1800	39.1800	-4.810%	2	1,732	+0.179%
2026-06-16	41.9500	41.9500	41.1600	41.1600	-5.704%	2	1,732	-4.640%
2026-06-15	40.0000	44.1900	40.0000	43.6500	+5.998%	8	1,708	-10.080%
2026-06-12	41.0700	41.1800	40.9500	41.1800	-0.890%	28	1,708	-4.687%
2026-06-11	41.3400	41.5500	41.3400	41.5500	-0.906%	15	1,708	-5.535%
2026-06-10	42.0000	42.0000	41.9300	41.9300	-4.357%	2	1,693	-6.392%
2026-06-09	45.0000	45.3500	43.2500	43.8400	+1.481%	122	1,693	-10.470%
2026-06-08	40.7700	43.2000	40.7700	43.2000	+4.854%	6	1,691	-9.144%
2026-06-05	39.8200	41.2000	39.6000	41.2000	+7.516%	19	1,691	-4.733%
2026-06-04	39.0000	41.3500	37.7700	38.3200	+23.613%	26	1,689	+2.427%
2026-06-03	35.0000	35.0000	31.0000	31.0000	-1.274%	40	1,679	+26.613%
2026-06-02	31.6500	31.6500	30.5500	31.4000	+0.287%	59	1,659	+25.000%
2026-06-01	31.1600	31.9700	31.1600	31.3100	+1.000%	8	1,660	+25.359%
2026-05-29	30.1000	31.0000	29.4000	31.0000	+0.162%	19	1,663	+26.613%
2026-05-27	30.1000	31.0700	30.0000	30.9500	+4.279%	30	1,662	+26.817%
2026-05-26	29.5500	29.6800	29.5500	29.6800	-8.957%	2	1,657	+32.244%
2026-05-22	32.0000	32.6000	32.0000	32.6000	+2.355%	4	1,658	+20.399%
2026-05-21	32.1200	32.4500	31.8500	31.8500	-9.543%	13	1,660	+23.234%
2026-05-19	34.7200	36.2000	34.1500	35.2100	+0.600%	22	1,660	+11.474%
2026-05-18	34.8000	35.5000	33.0000	35.0000	-4.110%	51	1,661	+12.143%
2026-05-15	37.9000	38.3500	36.5000	36.5000	-8.750%	41	1,661	+7.534%
2026-05-14	37.5000	40.0000	37.0000	40.0000	+1.446%	149	1,636	-1.875%
2026-05-13	38.0000	39.4300	37.7100	39.4300	+7.732%	24	1,623	-0.457%
2026-05-12	30.1900	36.6000	30.1900	36.6000	+25.000%	65	1,623	+7.240%
2026-05-11	27.9000	29.6000	27.5500	29.2800	+7.253%	118	1,623	+34.051%
2026-05-08	26.0000	27.3000	26.0000	27.3000	+11.656%	24	1,613	+43.773%
2026-05-07	24.5000	24.6500	24.4500	24.4500	-0.204%	67	1,621	+60.532%
2026-05-06	24.3500	24.5000	24.0000	24.5000	+7.692%	19	1,556	+60.204%
2026-05-05	26.0000	26.0000	22.7500	22.7500	-9.363%	4	1,569	+72.527%
2026-05-04	24.7400	25.1000	24.7400	25.1000	-1.181%	22	1,570	+56.375%
2026-05-01	25.4000	25.4000	25.4000	25.4000	+1.600%	6	1,576	+54.528%
2026-04-30	24.3500	26.0000	24.3500	25.0000	-3.288%	145	1,576	+57.000%
2026-04-29	24.5800	26.0000	24.5800	25.8500	+3.566%	145	1,576	+51.838%
2026-04-28	23.5000	26.0000	23.5000	24.9600	+14.129%	180	1,485	+57.252%
2026-04-27	20.9300	21.8700	20.9300	21.8700	+2.676%	4	1,422	+79.470%
2026-04-24	22.4500	22.4500	21.3000	21.3000	-1.843%	13	1,425	+84.272%
2026-04-23	22.9400	22.9400	21.1800	21.7000	-2.164%	13	1,417	+80.876%
2026-04-22	23.1000	23.5500	21.5000	22.1800	+14.566%	341	1,414	+76.961%
2026-04-21	22.2000	22.2000	19.3600	19.3600	+27.368%	75	1,307	+102.738%
2026-04-20	15.5900	15.5900	15.2000	15.2000	-0.654%	2	1,307	+158.224%
2026-04-17	15.0000	15.3000	14.5000	15.3000	+10.072%	55	1,305	+156.536%
2026-04-16	13.5000	14.0000	13.2200	13.9000	+2.206%	149	1,350	+182.374%
2026-04-15	13.8000	14.0000	13.5000	13.6000	-5.556%	10	1,314	+188.603%
2026-04-14	14.4000	14.4000	14.4000	14.4000	+11.801%	2	1,305	+172.569%
2026-04-13	13.3100	13.3100	12.8800	12.8800	+0.625%	2	1,307	+204.736%
2026-04-10	13.3500	13.3500	12.8000	12.8000	+4.661%	2	1,307	+206.641%
2026-04-09	12.6800	12.6800	12.2300	12.2300	-4.825%	2	1,307	+220.932%
2026-04-08	12.4500	12.8500	12.4500	12.8500	-6.545%	8	1,308	+205.447%
2026-04-07	13.7300	14.5000	12.4500	13.7500	+33.885%	20	1,301	+185.455%
2026-04-06	10.5000	10.5000	10.2300	10.2700	+7.315%	4	1,306	+282.181%
2026-04-02	9.5500	9.5700	9.5500	9.5700	+2.903%	2	1,306	+310.136%
2026-04-01	9.7700	9.7700	8.5500	9.3000	+3.333%	5	1,306	+322.043%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+9.756%	5	1,306	+336.111%
2026-03-30	8.0000	8.2000	7.9700	8.2000	+0.613%	15	1,306	+378.659%
2026-03-27	9.0000	9.0000	7.7500	8.1500	-10.929%	14	1,292	+381.595%
2026-03-26	9.8700	9.8700	9.1500	9.1500	-3.175%	13	1,291	+328.962%
2026-03-25	9.5900	9.5900	9.2500	9.4500	-1.869%	4	1,282	+315.344%
2026-03-24	9.4500	9.6300	9.4500	9.6300	+4.447%	10	1,281	+307.580%
2026-03-23	10.9900	11.1100	9.2200	9.2200	-14.233%	42	1,287	+325.705%
2026-03-20	11.3500	11.3500	10.7500	10.7500	-6.603%	2	1,274	+265.116%
2026-03-19	11.6000	11.6000	11.1000	11.5100	-3.843%	6	1,274	+241.008%
2026-03-18	12.0000	12.4300	11.9700	11.9700	-1.885%	8	1,269	+227.903%
2026-03-17	12.0900	12.2000	12.0900	12.2000	-4.239%	2	1,274	+221.721%
2026-03-16	12.3500	12.7400	12.3500	12.7400	+12.247%	28	1,274	+208.085%
2026-03-12	11.7100	11.7100	11.3500	11.3500	-9.921%	2	1,262	+245.815%
2026-03-11	12.1500	12.6000	12.0000	12.6000	+4.132%	7	1,260	+211.508%
2026-03-10	12.0900	12.1000	12.0900	12.1000	-7.704%	3	1,259	+224.380%
2026-03-06	13.4500	13.4500	11.8000	13.1100	-3.674%	3	1,257	+199.390%
2026-03-05	13.0300	13.6100	13.0300	13.6100	-4.155%	16	1,259	+188.391%
2026-03-04	14.0000	14.2000	14.0000	14.2000	+7.251%	3	1,265	+176.408%
2026-03-03	13.5000	13.7500	13.2400	13.2400	-8.056%	52	1,266	+196.450%
2026-03-02	14.4000	14.4000	14.4000	14.4000	+2.491%	3	1,267	+172.569%
2026-02-27	13.8600	14.0500	13.8600	14.0500	-4.030%	5	1,267	+179.359%
2026-02-26	14.3000	14.9400	14.3000	14.6400	+23.025%	12	1,272	+168.101%
2026-02-25	11.5000	11.9000	11.5000	11.9000	+8.577%	36	1,299	+229.832%
2026-02-24	11.6500	11.6500	10.7500	10.9600	-16.970%	40	1,299	+258.120%
2026-02-20	12.9500	13.2000	12.9500	13.2000	-3.438%	2	1,261	+197.348%
2026-02-19	13.6700	13.6700	13.6700	13.6700	-2.217%	1	1,261	+187.125%
2026-02-18	13.9100	13.9800	13.9100	13.9800	-1.895%	30	1,262	+180.758%
2026-02-17	14.5000	14.5000	14.2500	14.2500	+9.195%	11	1,232	+175.439%
2026-02-13	13.7800	14.1400	13.0500	13.0500	+5.242%	4	1,243	+200.766%
2026-02-11	11.2000	12.4000	11.2000	12.4000	+11.712%	2	1,243	+216.532%
2026-02-10	11.7500	11.7500	11.1000	11.1000	-8.416%	5	1,242	+253.604%
2026-02-09	12.4000	12.8700	11.9400	12.1200	-0.656%	222	1,244	+223.845%
2026-02-06	10.9700	12.2000	10.9700	12.2000	+10.108%	4	1,159	+221.721%
2026-02-05	13.0500	13.0500	11.0000	11.0800	-13.774%	46	1,160	+254.242%
2026-02-04	13.5000	13.5000	12.5100	12.8500	-8.214%	14	1,153	+205.447%
2026-02-03	14.5000	14.5000	13.3000	14.0000	0.000%	36	1,157	+180.357%
2026-02-02	14.0000	15.1000	14.0000	14.0000	-2.371%	13	1,139	+180.357%
2026-01-30	14.8000	14.9000	14.0900	14.3400	-11.481%	62	1,144	+173.710%
2026-01-29	17.1500	17.1500	15.2900	16.2000	+1.250%	120	1,098	+142.284%
2026-01-28	15.7700	16.8100	15.5500	16.0000	+11.111%	98	1,100	+145.313%
2026-01-27	15.0000	18.0000	12.8100	14.4000	-49.027%	351	1,063	+172.569%
2026-01-26	28.7500	28.7500	26.9000	28.2500	-6.612%	17	908	+38.938%
2026-01-23	28.5000	30.2500	28.5000	30.2500	+0.833%	7	900	+29.752%
2026-01-22	30.1500	32.0000	30.0000	30.0000	+6.007%	17	900	+30.833%
2026-01-21	26.3200	29.0000	26.3200	28.3000	+8.637%	17	886	+38.693%
2026-01-20	24.0500	26.5000	24.0500	26.0500	+7.423%	9	875	+50.672%
2026-01-16	25.1000	25.1000	24.0000	24.2500	-7.088%	63	869	+61.856%
2026-01-15	25.5000	26.7500	24.5000	26.1000	-3.333%	8	869	+50.383%
2026-01-14	25.5000	27.0000	25.5000	27.0000	+5.882%	2	865	+45.370%
2026-01-13	26.2000	26.2000	25.5000	25.5000	-6.764%	3	864	+53.922%
2026-01-12	27.4700	28.3300	26.7800	27.3500	-4.870%	8	865	+43.510%
2026-01-09	28.0000	28.7500	28.0000	28.7500	-0.862%	4	862	+36.522%
2026-01-08	29.0000	29.0000	29.0000	29.0000	0.000%	1	862	+35.345%
2026-01-07	29.3800	29.3800	27.3000	29.0000	-6.452%	8	862	+35.345%
2026-01-06	31.0500	31.0500	31.0000	31.0000	+7.751%	2	862	+26.613%
2026-01-05	28.7700	28.7700	28.7700	28.7700	+2.750%	10	861	+36.427%
2026-01-02	27.0000	28.0000	27.0000	28.0000	+11.554%	13	861	+40.179%
2025-12-31	25.4400	25.9800	25.1000	25.1000	-9.386%	4	854	+56.375%
2025-12-30	26.1700	27.7000	26.1700	27.7000	+7.406%	11	854	+41.697%
2025-12-29	27.3200	27.3200	25.7900	25.7900	-2.863%	2	843	+52.191%
2025-12-26	26.4200	26.5500	26.4200	26.5500	+1.646%	3	841	+47.834%
2025-12-24	25.1500	26.1200	25.1500	26.1200	+1.044%	34	841	+50.268%
2025-12-23	25.5000	25.8500	24.0500	25.8500	+5.295%	17	841	+51.838%
2025-12-22	24.5000	25.9800	24.5000	24.5500	-6.476%	8	845	+59.878%
2025-12-19	27.7700	27.7700	26.2500	26.2500	-0.943%	6	845	+49.524%
2025-12-18	25.0000	26.5000	25.0000	26.5000	-2.930%	7	847	+48.113%
2025-12-17	26.6000	27.3000	26.6000	27.3000	-6.603%	11	845	+43.773%
2025-12-16	30.4100	30.4100	29.0100	29.2300	-5.557%	7	845	+34.280%
2025-12-15	30.5000	31.3400	30.5000	30.9500	-2.520%	10	852	+26.817%
2025-12-12	31.0000	32.4500	31.0000	31.7500	+4.098%	13	851	+23.622%
2025-12-11	28.6000	31.2500	28.6000	30.5000	+10.909%	17	858	+28.689%
2025-12-10	26.7500	29.2500	26.7000	27.5000	+2.155%	19	862	+42.727%
2025-12-09	27.0000	27.0000	26.9200	26.9200	-2.816%	8	846	+45.802%
2025-12-08	27.3700	27.7000	27.3700	27.7000	-1.738%	2	842	+41.697%
2025-12-05	29.0000	29.0000	28.1900	28.1900	-1.053%	3	842	+39.234%
2025-12-04	29.2800	29.7700	28.4900	28.4900	-10.549%	9	841	+37.768%
2025-12-03	29.0000	31.8500	29.0000	31.8500	+19.288%	43	838	+23.234%
2025-12-02	28.0000	28.0000	26.7000	26.7000	-4.267%	5	830	+47.004%
2025-12-01	27.8000	29.0500	27.6500	27.8900	-10.003%	60	831	+40.731%
2025-11-28	31.0000	31.0000	30.9900	30.9900	+3.266%	2	811	+26.654%
2025-11-26	30.0100	30.0100	30.0100	30.0100	+7.179%	1	809	+30.790%
2025-11-25	27.2600	28.0000	27.2600	28.0000	+9.503%	3	809	+40.179%
2025-11-24	25.7700	26.0600	25.5700	25.5700	-2.479%	8	809	+53.500%
2025-11-21	25.5000	28.5000	25.5000	26.2200	+3.026%	29	813	+49.695%
2025-11-20	26.5400	26.7400	25.1700	25.4500	-0.973%	59	798	+54.224%
2025-11-19	25.7400	25.7500	25.0500	25.7000	-4.815%	53	792	+52.724%
2025-11-18	25.5000	27.0000	25.0000	27.0000	-3.571%	345	745	+45.370%
2025-11-17	30.0000	31.4100	28.0000	28.0000	-9.677%	26	678	+40.179%
2025-11-14	32.0000	32.0000	29.9900	31.0000	-6.061%	3	662	+26.613%
2025-11-13	33.2400	33.7500	31.0000	33.0000	-7.173%	11	660	+18.939%
2025-11-12	36.3700	36.3700	35.5500	35.5500	+14.677%	4	666	+10.408%
2025-11-11	29.4100	31.0000	29.4100	31.0000	+10.124%	3	666	+26.613%
2025-11-10	30.5000	30.5000	28.1500	28.1500	-6.633%	258	665	+39.432%
2025-11-07	29.4000	30.1500	28.2500	30.1500	+0.500%	66	663	+30.182%
2025-11-06	30.2500	30.7500	30.0000	30.0000	-3.692%	107	613	+30.833%
2025-11-05	30.8500	31.5000	30.5000	31.1500	-3.888%	116	510	+26.003%
2025-11-04	33.5000	33.5000	31.1000	32.4100	-0.369%	12	401	+21.105%
2025-11-03	32.0000	33.0000	32.0000	32.5300	-1.663%	277	195	+20.658%
2025-10-31	36.0000	36.5900	32.0000	33.0800	-7.855%	35	195	+18.652%
2025-10-30	36.1000	36.8000	35.6500	35.9000	-6.995%	63	219	+9.331%
2025-10-29	39.4400	40.2200	37.6000	38.6000	-5.854%	134	233	+1.684%
2025-10-28	45.0000	45.0000	39.7800	41.0000	+1.863%	58	220	-4.268%
2025-10-27	40.5000	40.7000	39.3600	40.2500	-1.829%	102	220	-2.484%
2025-10-24	41.0000	41.4000	40.1000	41.0000	0.000%	30	220	-4.268%
2025-10-23	39.3600	41.0000	39.3600	41.0000	-0.485%	14	224	-4.268%
2025-10-22	41.5000	42.0000	41.2000	41.2000	-8.647%	5	215	-4.733%
2025-10-21	43.4000	45.1000	43.4000	45.1000	+6.118%	6	213	-12.971%
2025-10-20	42.5000	42.5000	42.5000	42.5000	+6.250%	1	208	-7.647%
2025-10-17	37.7900	40.0000	37.7900	40.0000	-1.961%	2	208	-1.875%
2025-10-16	41.5000	41.5000	39.5000	40.8000	-0.122%	14	209	-3.799%
2025-10-15	40.5000	40.8500	40.5000	40.8500	-2.808%	3	214	-3.917%
2025-10-14	42.2000	42.2000	42.0300	42.0300	+4.035%	2	215	-6.614%
2025-10-13	38.2500	40.8800	37.9000	40.4000	+6.316%	112	213	-2.847%
2025-10-10	41.3500	41.3500	38.0000	38.0000	-14.932%	12	272	+3.289%
2025-10-09	44.9900	46.0000	44.0000	44.6700	+2.572%	7	264	-12.133%
2025-10-08	43.4300	44.1000	42.9500	43.5500	+6.740%	18	262	-9.874%
2025-10-07	39.2900	40.8000	39.2900	40.8000	+5.974%	7	246	-3.799%
2025-10-06	38.5200	39.0000	37.4000	38.5000	+0.654%	14	251	+1.948%
2025-10-03	36.3500	39.5000	36.3500	38.2500	+8.665%	69	239	+2.614%
2025-10-02	32.5000	35.7500	32.5000	35.2000	+7.154%	12	194	+11.506%
2025-10-01	33.0000	33.0000	32.8500	32.8500	+0.767%	3	196	+19.482%
2025-09-30	32.6100	32.6100	32.6000	32.6000	+0.929%	2	193	+20.399%
2025-09-29	32.8300	32.8300	32.3000	32.3000	-0.309%	5	193	+21.517%
2025-09-26	33.0000	34.4800	31.9000	32.4000	-5.263%	7	190	+21.142%
2025-09-25	33.5000	34.2000	32.9300	34.2000	-1.724%	7	185	+14.766%
2025-09-24	34.5000	35.3500	34.1000	34.8000	+4.348%	18	178	+12.787%
2025-09-23	33.2500	35.7000	33.0000	33.3500	0.000%	163	0	+17.691%