Dark

UNH20280121C520
UNH Jan 21 2028 520.00 Call (UNH280121C00520000)
option OPRA

EOD

Aug 4, 2026

32.50-6.743%(-2.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	32.5000	32.5000	32.5000	32.5000	-6.743%	2	2,696	0.000%
2026-08-03	34.8500	34.8500	34.8500	34.8500	-5.811%	1	2,696	-6.743%
2026-07-31	37.0500	37.0500	36.9000	37.0000	-2.632%	9	2,696	-12.162%
2026-07-30	38.0000	38.0000	38.0000	38.0000	-4.810%	1	2,702	-14.474%
2026-07-28	37.3000	39.9200	37.3000	39.9200	+7.139%	2	2,702	-18.587%
2026-07-27	37.4900	37.4900	37.2600	37.2600	-16.062%	13	2,702	-12.775%
2026-07-17	43.8300	44.3900	40.4200	44.3900	-4.538%	15	2,699	-26.785%
2026-07-16	53.9400	54.2000	46.5000	46.5000	+21.410%	31	2,711	-30.108%
2026-07-15	38.9000	38.9000	38.0000	38.3000	-6.948%	38	2,706	-15.144%
2026-07-14	44.2000	44.2000	41.1600	41.1600	+4.759%	10	2,730	-21.040%
2026-07-10	42.4800	42.4800	39.2900	39.2900	-13.075%	13	2,725	-17.282%
2026-07-09	44.0000	45.2000	44.0000	45.2000	+4.099%	6	2,718	-28.097%
2026-07-08	43.4200	43.4200	43.4200	43.4200	+0.906%	90	2,719	-25.150%
2026-07-07	43.0300	43.0300	43.0300	43.0300	+7.575%	5	2,719	-24.471%
2026-06-29	40.0000	40.0000	40.0000	40.0000	-6.433%	5	2,714	-18.750%
2026-06-26	42.6500	42.7500	42.6500	42.7500	+19.147%	2	2,715	-23.977%
2026-06-22	35.8800	35.8800	35.8800	35.8800	+5.529%	6	2,715	-9.420%
2026-06-18	33.7600	34.0000	33.7600	34.0000	-4.225%	2	2,718	-4.412%
2026-06-17	35.7500	35.7500	35.5000	35.5000	+0.282%	2	2,718	-8.451%
2026-06-16	37.0000	37.0000	35.4000	35.4000	-9.231%	21	2,718	-8.192%
2026-06-15	39.0000	39.0000	39.0000	39.0000	+7.884%	1	2,720	-16.667%
2026-06-12	36.1500	36.1500	36.1500	36.1500	+2.292%	1	2,720	-10.097%
2026-06-11	36.0000	36.0000	35.3400	35.3400	-6.011%	18	2,720	-8.036%
2026-06-10	38.0600	38.0600	37.6000	37.6000	-1.338%	3	2,707	-13.564%
2026-06-09	38.2000	38.2000	38.1100	38.1100	+0.289%	10	2,710	-14.721%
2026-06-08	36.8000	38.0000	36.8000	38.0000	+4.654%	5	2,702	-14.474%
2026-06-05	35.2500	36.3100	35.2500	36.3100	+7.267%	25	2,705	-10.493%
2026-06-04	33.0000	33.8500	33.0000	33.8500	+26.779%	5	2,729	-3.988%
2026-06-02	26.8500	27.0500	26.7000	26.7000	-1.001%	71	2,730	+21.723%
2026-06-01	27.1300	27.1300	26.9700	26.9700	-3.679%	4	2,801	+20.504%
2026-05-28	27.9700	28.0000	27.9700	28.0000	+7.692%	8	2,800	+16.071%
2026-05-27	26.0000	26.0000	26.0000	26.0000	+2.767%	2	2,797	+25.000%
2026-05-26	25.3000	25.3000	25.3000	25.3000	-11.228%	20	2,797	+28.458%
2026-05-21	28.5000	28.5000	28.5000	28.5000	-11.215%	20	2,797	+14.035%
2026-05-19	32.1800	32.1800	31.8500	32.1000	+8.081%	55	2,797	+1.246%
2026-05-18	29.7000	29.7000	29.7000	29.7000	-4.132%	20	2,797	+9.428%
2026-05-15	30.9400	30.9800	30.9400	30.9800	-10.514%	12	2,797	+4.906%
2026-05-14	33.0000	35.0000	33.0000	34.6200	+3.343%	3	2,785	-6.124%
2026-05-13	32.9500	33.5000	32.9500	33.5000	+5.016%	8	2,787	-2.985%
2026-05-12	30.6000	31.9000	30.6000	31.9000	+25.789%	521	2,787	+1.881%
2026-05-11	24.3300	25.3600	24.3300	25.3600	+6.331%	3	2,787	+28.155%
2026-05-08	22.7600	23.8500	22.7600	23.8500	+12.288%	16	2,383	+36.268%
2026-05-07	21.2400	21.2400	21.2400	21.2400	+10.109%	1	2,385	+53.013%
2026-05-05	19.2900	19.2900	19.2900	19.2900	-11.106%	1	2,385	+68.481%
2026-05-04	21.0500	21.7000	21.0500	21.7000	-0.367%	11	2,385	+49.770%
2026-05-01	21.6900	21.7800	21.6900	21.7800	-3.200%	2	2,378	+49.219%
2026-04-29	21.2200	22.5000	21.2200	22.5000	+3.926%	3	2,378	+44.444%
2026-04-28	21.0000	22.4200	20.6500	21.6500	+18.241%	754	2,377	+50.115%
2026-04-27	18.3100	18.3100	18.3100	18.3100	+0.604%	1	1,641	+77.499%
2026-04-24	17.9200	18.2000	17.9200	18.2000	-0.546%	6	1,640	+78.571%
2026-04-23	19.3900	19.3900	18.3000	18.3000	-3.175%	4	1,641	+77.596%
2026-04-22	19.0000	19.4100	18.7100	18.9000	+12.634%	8	1,642	+71.958%
2026-04-21	17.7000	18.1000	16.7800	16.7800	+34.347%	14	1,646	+93.683%
2026-04-20	12.4300	12.4900	12.4300	12.4900	-5.019%	2	1,646	+160.208%
2026-04-17	12.7600	13.1500	12.7600	13.1500	+9.129%	3	1,647	+147.148%
2026-04-16	11.3500	12.0500	11.3200	12.0500	+7.016%	113	1,647	+169.710%
2026-04-15	11.2600	11.2600	11.2600	11.2600	-7.705%	2	1,647	+188.632%
2026-04-14	12.2000	12.2000	12.2000	12.2000	+7.489%	1	1,647	+166.393%
2026-04-13	11.3500	11.3500	11.3500	11.3500	+3.653%	2	1,646	+186.344%
2026-04-09	10.9000	10.9500	10.8500	10.9500	-0.455%	174	1,646	+196.804%
2026-04-08	11.0000	11.0000	11.0000	11.0000	-8.714%	1	1,816	+195.455%
2026-04-07	11.0500	12.0500	10.6000	12.0500	+36.932%	9	1,816	+169.710%
2026-04-06	8.8100	8.8100	8.8000	8.8000	+6.667%	2	1,818	+269.318%
2026-04-01	7.9500	8.2500	7.9500	8.2500	+16.690%	2	1,819	+293.939%
2026-03-30	6.9900	7.0700	6.9900	7.0700	-4.330%	2	1,819	+359.689%
2026-03-27	7.3900	7.3900	7.3900	7.3900	-10.641%	6	1,819	+339.783%
2026-03-26	8.1700	8.2700	8.1700	8.2700	+2.351%	2	1,825	+292.987%
2026-03-25	8.0500	8.0800	8.0500	8.0800	-2.061%	2	1,825	+302.228%
2026-03-23	8.5000	8.5000	8.2500	8.2500	-13.158%	3	1,826	+293.939%
2026-03-20	9.5000	9.5000	9.5000	9.5000	0.000%	1	1,826	+242.105%
2026-03-19	10.0000	10.0000	9.5000	9.5000	-8.654%	4	1,826	+242.105%
2026-03-18	10.6000	10.6000	10.4000	10.4000	-5.455%	2	1,827	+212.500%
2026-03-17	11.0000	11.0000	11.0000	11.0000	-0.091%	7	1,825	+195.455%
2026-03-16	10.8500	11.0100	10.8500	11.0100	+11.663%	2	1,819	+195.186%
2026-03-13	9.8600	9.8600	9.8600	9.8600	-11.728%	1	1,819	+229.615%
2026-03-12	10.4900	11.1700	10.4900	11.1700	+6.381%	2	1,820	+190.958%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-7.080%	1	1,820	+209.524%
2026-03-06	11.7500	11.7500	11.3000	11.3000	-9.600%	3	1,825	+187.611%
2026-03-04	12.5000	12.5000	12.5000	12.5000	+23.153%	2	1,827	+160.000%
2026-02-24	10.0000	10.1500	10.0000	10.1500	-9.375%	2	1,827	+220.197%
2026-02-20	11.2000	11.2000	11.2000	11.2000	-9.677%	1	1,826	+190.179%
2026-02-19	12.4000	12.4000	12.4000	12.4000	-1.587%	1	1,826	+162.097%
2026-02-17	13.0500	13.0500	12.6000	12.6000	+4.564%	2	1,826	+157.937%
2026-02-12	11.0500	12.0500	11.0500	12.0500	+9.545%	4	1,826	+169.710%
2026-02-11	10.0000	11.0000	10.0000	11.0000	+1.852%	14	1,827	+195.455%
2026-02-10	10.8000	10.8000	10.8000	10.8000	+5.572%	1	1,822	+200.926%
2026-02-09	10.5000	10.5000	10.2300	10.2300	+2.814%	6	1,822	+217.693%
2026-02-05	9.9500	9.9500	9.9500	9.9500	-13.176%	30	1,826	+226.633%
2026-02-04	11.4600	11.4600	11.4600	11.4600	-3.291%	1	1,826	+183.595%
2026-02-03	11.8500	11.8500	11.8500	11.8500	-3.659%	2	1,827	+174.262%
2026-02-02	13.5000	13.5000	12.3000	12.3000	-1.992%	3	1,829	+164.228%
2026-01-30	12.7500	12.8000	12.5500	12.5500	-11.930%	3	1,828	+158.964%
2026-01-29	14.2500	14.2500	14.2500	14.2500	+2.297%	4	1,828	+128.070%
2026-01-28	14.8000	14.8000	13.9300	13.9300	+7.154%	4	1,832	+133.309%
2026-01-27	17.2000	17.2000	12.0000	13.0000	-51.128%	125	1,834	+150.000%
2026-01-23	26.4400	26.6000	26.3500	26.6000	+6.400%	8	1,724	+22.180%
2026-01-21	25.0000	25.6500	25.0000	25.0000	+13.792%	4	1,728	+30.000%
2026-01-20	21.9700	21.9700	21.9700	21.9700	+0.549%	21	1,730	+47.929%
2026-01-16	22.8000	22.8000	21.8500	21.8500	-9.524%	58	1,741	+48.741%
2026-01-14	24.2500	24.5000	24.1500	24.1500	+8.637%	8	1,741	+34.576%
2026-01-13	23.8100	23.8100	22.1200	22.2300	-6.597%	35	1,744	+46.199%
2026-01-12	24.0600	24.0600	23.8000	23.8000	-8.462%	16	1,757	+36.555%
2026-01-08	26.0000	26.0000	26.0000	26.0000	+2.686%	1	1,757	+25.000%
2026-01-07	26.2200	26.2200	25.3200	25.3200	-2.802%	2	1,757	+28.357%
2026-01-05	25.5000	26.0500	25.5000	26.0500	+2.398%	50	1,756	+24.760%
2026-01-02	25.4400	25.4400	25.4400	25.4400	+9.185%	2	1,756	+27.752%
2025-12-31	23.3000	23.3000	23.3000	23.3000	-2.917%	2	1,756	+39.485%
2025-12-30	24.0000	24.0000	24.0000	24.0000	+3.315%	1	1,756	+35.417%
2025-12-29	20.3500	23.2300	20.3500	23.2300	-3.208%	2	1,756	+39.905%
2025-12-26	24.0000	24.0000	24.0000	24.0000	+4.348%	1	1,756	+35.417%
2025-12-24	24.0000	24.0000	23.0000	23.0000	+6.729%	2	1,756	+41.304%
2025-12-23	21.5500	21.5500	21.5500	21.5500	-6.059%	4	1,756	+50.812%
2025-12-22	22.9400	22.9400	22.9400	22.9400	-2.797%	1	1,756	+41.674%
2025-12-18	23.3000	23.6000	23.0000	23.6000	-3.279%	52	1,756	+37.712%
2025-12-17	25.0000	25.0000	24.3000	24.4000	+7.489%	3	1,756	+33.197%
2025-12-16	22.7000	22.7000	22.7000	22.7000	-16.236%	1	1,756	+43.172%
2025-12-15	27.3500	27.3500	27.1000	27.1000	-6.552%	4	1,757	+19.926%
2025-12-12	28.1500	29.4600	28.1500	29.0000	+7.209%	6	1,757	+12.069%
2025-12-11	26.5000	27.2000	26.5000	27.0500	+10.906%	35	1,757	+20.148%
2025-12-10	24.2400	24.7000	24.2400	24.3900	+0.494%	3	1,746	+33.251%
2025-12-09	24.1500	24.6800	24.0500	24.2700	+1.125%	8	1,746	+33.910%
2025-12-08	24.5200	24.5200	23.8800	24.0000	-3.846%	3	1,748	+35.417%
2025-12-05	24.9400	25.7000	24.9300	24.9600	-1.149%	22	1,748	+30.208%
2025-12-04	26.9200	26.9200	25.2500	25.2500	-9.821%	3	1,750	+28.713%
2025-12-03	27.1100	28.1000	27.1100	28.0000	+10.020%	17	1,749	+16.071%
2025-12-01	25.4000	26.1500	25.1700	25.4500	-4.682%	24	1,750	+27.701%
2025-11-28	26.7500	26.7500	26.6500	26.7000	+0.376%	4	1,757	+21.723%
2025-11-26	27.0000	27.0000	26.6000	26.6000	+4.314%	3	1,756	+22.180%
2025-11-25	25.5000	25.5000	25.5000	25.5000	+10.870%	1	1,756	+27.451%
2025-11-21	24.4900	24.4900	23.0000	23.0000	-0.303%	7	1,756	+41.304%
2025-11-20	23.2000	23.6000	22.6700	23.0700	+0.304%	136	1,754	+40.876%
2025-11-19	23.5000	23.5000	22.6100	23.0000	-4.959%	34	1,777	+41.304%
2025-11-18	23.0000	24.2000	21.8000	24.2000	-3.006%	2,508	1,767	+34.298%
2025-11-17	26.9800	29.3500	24.9500	24.9500	-5.457%	724	2,641	+30.261%
2025-11-14	28.1000	29.3000	26.3900	26.3900	-17.531%	7	3,323	+23.153%
2025-11-12	31.6500	32.0000	31.6500	32.0000	+20.301%	6	3,323	+1.563%
2025-11-11	27.0000	27.0000	26.6000	26.6000	+1.141%	4	3,324	+22.180%
2025-11-10	26.5800	27.7600	25.8800	26.3000	+2.734%	69	3,324	+23.574%
2025-11-07	25.9400	25.9400	25.6000	25.6000	-5.535%	7	3,324	+26.953%
2025-11-06	27.2600	27.9100	26.9100	27.1000	-2.518%	69	3,319	+19.926%
2025-11-05	29.2600	29.7000	27.0000	27.8000	-3.640%	129	3,314	+16.906%
2025-11-04	29.6000	30.7500	28.7000	28.8500	-2.534%	62	3,194	+12.652%
2025-11-03	30.9900	30.9900	28.3000	29.6000	-4.516%	68	3,142	+9.797%
2025-10-31	32.3500	32.5200	30.3500	31.0000	-2.821%	126	3,142	+4.839%
2025-10-30	34.0000	34.0000	31.9000	31.9000	-8.201%	431	3,044	+1.881%
2025-10-29	34.2500	36.1000	34.2500	34.7500	-8.311%	323	2,634	-6.475%
2025-10-28	39.9200	39.9200	36.0000	37.9000	+4.121%	125	2,335	-14.248%
2025-10-27	36.5500	36.5500	35.9900	36.4000	-1.622%	27	2,374	-10.714%
2025-10-24	37.0000	37.0000	37.0000	37.0000	+0.817%	2	2,374	-12.162%
2025-10-23	36.7000	36.7000	36.7000	36.7000	-7.580%	1	2,372	-11.444%
2025-10-21	40.2500	40.2500	39.7100	39.7100	-0.725%	6	2,372	-18.157%
2025-10-20	38.0000	40.0000	38.0000	40.0000	+11.111%	2	2,373	-18.750%
2025-10-17	32.0000	36.0000	31.7500	36.0000	+0.982%	4	2,373	-9.722%
2025-10-16	37.5000	38.2900	35.6500	35.6500	-3.805%	20	2,375	-8.836%
2025-10-15	37.5000	37.5000	37.0600	37.0600	-1.173%	4	2,378	-12.304%
2025-10-14	38.2300	38.2500	37.5000	37.5000	+1.351%	4	2,381	-13.333%
2025-10-13	36.8000	37.7000	36.7200	37.0000	+7.777%	49	2,378	-12.162%
2025-10-10	37.9500	37.9500	34.3300	34.3300	-12.222%	431	2,337	-5.331%
2025-10-09	41.2500	42.3500	39.1100	39.1100	-0.987%	1,890	1,944	-16.901%
2025-10-08	37.5000	40.3000	37.5000	39.5000	+4.002%	49	199	-17.722%
2025-10-07	35.9000	37.9800	35.0000	37.9800	+8.205%	13	177	-14.429%
2025-10-06	34.1300	35.5000	33.7500	35.1000	+1.269%	217	172	-7.407%
2025-10-03	32.0000	35.5700	32.0000	34.6600	+9.028%	36	44	-6.232%
2025-10-02	31.5200	33.7000	31.5200	31.7900	+8.129%	7	35	+2.233%
2025-10-01	28.7900	29.5000	28.5700	29.4000	+3.521%	13	28	+10.544%
2025-09-30	30.0000	30.5000	28.4000	28.4000	-1.560%	7	20	+14.437%
2025-09-29	29.8500	29.8500	28.5000	28.8500	-0.517%	6	14	+12.652%
2025-09-26	29.5000	29.5000	27.8500	29.0000	-1.994%	8	11	+12.069%
2025-09-25	31.4500	31.4500	29.5900	29.5900	0.000%	8	6	+9.834%