Dark

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

EOD

Sep 24, 2026

18.44+5.371%(+0.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.9000	18.4400	17.9000	18.4400	+5.371%	3	2,732	0.000%
2026-09-23	17.0000	17.5000	16.2500	17.5000	-2.778%	117	2,731	+5.371%
2026-09-22	18.7000	18.7000	18.0000	18.0000	-5.907%	2	2,718	+2.444%
2026-09-21	18.6700	19.1300	18.6700	19.1300	+2.574%	4	2,719	-3.607%
2026-09-18	18.8000	18.8000	18.6500	18.6500	-6.187%	2	2,719	-1.126%
2026-09-17	19.6500	19.8800	19.6500	19.8800	+0.404%	5	2,720	-7.243%
2026-09-16	20.2500	20.4800	19.7000	19.8000	-3.650%	6	2,721	-6.869%
2026-09-15	20.5500	20.5500	20.5500	20.5500	-5.300%	1	2,719	-10.268%
2026-09-14	21.7000	21.7000	21.7000	21.7000	+8.500%	1	2,718	-15.023%
2026-09-11	21.0500	21.0500	19.8000	20.0000	-14.493%	32	2,718	-7.800%
2026-09-09	25.0500	25.0500	20.8000	23.3900	-12.068%	228	2,719	-21.163%
2026-09-08	23.2000	26.8000	23.1500	26.6000	+10.008%	22	2,719	-30.677%
2026-09-04	24.9000	24.9000	24.1800	24.1800	-7.991%	2	2,717	-23.739%
2026-09-03	26.2800	26.2800	26.2800	26.2800	+11.168%	1	2,717	-29.833%
2026-08-31	22.6000	23.6400	22.6000	23.6400	-4.291%	8	2,717	-21.997%
2026-08-28	24.7000	24.7000	24.7000	24.7000	+4.000%	3	2,717	-25.344%
2026-08-21	23.7000	23.7500	23.7000	23.7500	+6.027%	3	2,717	-22.358%
2026-08-20	22.5600	22.5600	22.3200	22.4000	-2.055%	9	2,717	-17.679%
2026-08-19	25.0000	25.0000	22.8700	22.8700	-9.066%	19	2,710	-19.370%
2026-08-17	25.0000	25.7000	24.7000	25.1500	-7.774%	156	2,709	-26.680%
2026-08-14	27.2700	27.2700	27.2700	27.2700	-5.966%	1	2,695	-32.380%
2026-08-12	29.0000	29.0000	29.0000	29.0000	+0.346%	1	2,695	-36.414%
2026-08-11	28.9000	28.9000	28.9000	28.9000	-6.321%	2	2,696	-36.194%
2026-08-07	30.8000	31.0500	30.8000	30.8500	-5.077%	20	2,696	-40.227%
2026-08-04	32.5000	32.5000	32.5000	32.5000	-6.743%	2	2,696	-43.262%
2026-08-03	34.8500	34.8500	34.8500	34.8500	-5.811%	1	2,696	-47.088%
2026-07-31	37.0500	37.0500	36.9000	37.0000	-2.632%	9	2,696	-50.162%
2026-07-30	38.0000	38.0000	38.0000	38.0000	-4.810%	1	2,702	-51.474%
2026-07-28	37.3000	39.9200	37.3000	39.9200	+7.139%	2	2,702	-53.808%
2026-07-27	37.4900	37.4900	37.2600	37.2600	-16.062%	13	2,702	-50.510%
2026-07-17	43.8300	44.3900	40.4200	44.3900	-4.538%	15	2,699	-58.459%
2026-07-16	53.9400	54.2000	46.5000	46.5000	+21.410%	31	2,711	-60.344%
2026-07-15	38.9000	38.9000	38.0000	38.3000	-6.948%	38	2,706	-51.854%
2026-07-14	44.2000	44.2000	41.1600	41.1600	+4.759%	10	2,730	-55.199%
2026-07-10	42.4800	42.4800	39.2900	39.2900	-13.075%	13	2,725	-53.067%
2026-07-09	44.0000	45.2000	44.0000	45.2000	+4.099%	6	2,718	-59.204%
2026-07-08	43.4200	43.4200	43.4200	43.4200	+0.906%	90	2,719	-57.531%
2026-07-07	43.0300	43.0300	43.0300	43.0300	+7.575%	5	2,719	-57.146%
2026-06-29	40.0000	40.0000	40.0000	40.0000	-6.433%	5	2,714	-53.900%
2026-06-26	42.6500	42.7500	42.6500	42.7500	+19.147%	2	2,715	-56.865%
2026-06-22	35.8800	35.8800	35.8800	35.8800	+5.529%	6	2,715	-48.606%
2026-06-18	33.7600	34.0000	33.7600	34.0000	-4.225%	2	2,718	-45.765%
2026-06-17	35.7500	35.7500	35.5000	35.5000	+0.282%	2	2,718	-48.056%
2026-06-16	37.0000	37.0000	35.4000	35.4000	-9.231%	21	2,718	-47.910%
2026-06-15	39.0000	39.0000	39.0000	39.0000	+7.884%	1	2,720	-52.718%
2026-06-12	36.1500	36.1500	36.1500	36.1500	+2.292%	1	2,720	-48.990%
2026-06-11	36.0000	36.0000	35.3400	35.3400	-6.011%	18	2,720	-47.821%
2026-06-10	38.0600	38.0600	37.6000	37.6000	-1.338%	3	2,707	-50.957%
2026-06-09	38.2000	38.2000	38.1100	38.1100	+0.289%	10	2,710	-51.614%
2026-06-08	36.8000	38.0000	36.8000	38.0000	+4.654%	5	2,702	-51.474%
2026-06-05	35.2500	36.3100	35.2500	36.3100	+7.267%	25	2,705	-49.215%
2026-06-04	33.0000	33.8500	33.0000	33.8500	+26.779%	5	2,729	-45.524%
2026-06-02	26.8500	27.0500	26.7000	26.7000	-1.001%	71	2,730	-30.936%
2026-06-01	27.1300	27.1300	26.9700	26.9700	-3.679%	4	2,801	-31.628%
2026-05-28	27.9700	28.0000	27.9700	28.0000	+7.692%	8	2,800	-34.143%
2026-05-27	26.0000	26.0000	26.0000	26.0000	+2.767%	2	2,797	-29.077%
2026-05-26	25.3000	25.3000	25.3000	25.3000	-11.228%	20	2,797	-27.115%
2026-05-21	28.5000	28.5000	28.5000	28.5000	-11.215%	20	2,797	-35.298%
2026-05-19	32.1800	32.1800	31.8500	32.1000	+8.081%	55	2,797	-42.555%
2026-05-18	29.7000	29.7000	29.7000	29.7000	-4.132%	20	2,797	-37.912%
2026-05-15	30.9400	30.9800	30.9400	30.9800	-10.514%	12	2,797	-40.478%
2026-05-14	33.0000	35.0000	33.0000	34.6200	+3.343%	3	2,785	-46.736%
2026-05-13	32.9500	33.5000	32.9500	33.5000	+5.016%	8	2,787	-44.955%
2026-05-12	30.6000	31.9000	30.6000	31.9000	+25.789%	521	2,787	-42.194%
2026-05-11	24.3300	25.3600	24.3300	25.3600	+6.331%	3	2,787	-27.287%
2026-05-08	22.7600	23.8500	22.7600	23.8500	+12.288%	16	2,383	-22.683%
2026-05-07	21.2400	21.2400	21.2400	21.2400	+10.109%	1	2,385	-13.183%
2026-05-05	19.2900	19.2900	19.2900	19.2900	-11.106%	1	2,385	-4.406%
2026-05-04	21.0500	21.7000	21.0500	21.7000	-0.367%	11	2,385	-15.023%
2026-05-01	21.6900	21.7800	21.6900	21.7800	-3.200%	2	2,378	-15.335%
2026-04-29	21.2200	22.5000	21.2200	22.5000	+3.926%	3	2,378	-18.044%
2026-04-28	21.0000	22.4200	20.6500	21.6500	+18.241%	754	2,377	-14.827%
2026-04-27	18.3100	18.3100	18.3100	18.3100	+0.604%	1	1,641	+0.710%
2026-04-24	17.9200	18.2000	17.9200	18.2000	-0.546%	6	1,640	+1.319%
2026-04-23	19.3900	19.3900	18.3000	18.3000	-3.175%	4	1,641	+0.765%
2026-04-22	19.0000	19.4100	18.7100	18.9000	+12.634%	8	1,642	-2.434%
2026-04-21	17.7000	18.1000	16.7800	16.7800	+34.347%	14	1,646	+9.893%
2026-04-20	12.4300	12.4900	12.4300	12.4900	-5.019%	2	1,646	+47.638%
2026-04-17	12.7600	13.1500	12.7600	13.1500	+9.129%	3	1,647	+40.228%
2026-04-16	11.3500	12.0500	11.3200	12.0500	+7.016%	113	1,647	+53.029%
2026-04-15	11.2600	11.2600	11.2600	11.2600	-7.705%	2	1,647	+63.766%
2026-04-14	12.2000	12.2000	12.2000	12.2000	+7.489%	1	1,647	+51.148%
2026-04-13	11.3500	11.3500	11.3500	11.3500	+3.653%	2	1,646	+62.467%
2026-04-09	10.9000	10.9500	10.8500	10.9500	-0.455%	174	1,646	+68.402%
2026-04-08	11.0000	11.0000	11.0000	11.0000	-8.714%	1	1,816	+67.636%
2026-04-07	11.0500	12.0500	10.6000	12.0500	+36.932%	9	1,816	+53.029%
2026-04-06	8.8100	8.8100	8.8000	8.8000	+6.667%	2	1,818	+109.545%
2026-04-01	7.9500	8.2500	7.9500	8.2500	+16.690%	2	1,819	+123.515%
2026-03-30	6.9900	7.0700	6.9900	7.0700	-4.330%	2	1,819	+160.820%
2026-03-27	7.3900	7.3900	7.3900	7.3900	-10.641%	6	1,819	+149.526%
2026-03-26	8.1700	8.2700	8.1700	8.2700	+2.351%	2	1,825	+122.975%
2026-03-25	8.0500	8.0800	8.0500	8.0800	-2.061%	2	1,825	+128.218%
2026-03-23	8.5000	8.5000	8.2500	8.2500	-13.158%	3	1,826	+123.515%
2026-03-20	9.5000	9.5000	9.5000	9.5000	0.000%	1	1,826	+94.105%
2026-03-19	10.0000	10.0000	9.5000	9.5000	-8.654%	4	1,826	+94.105%
2026-03-18	10.6000	10.6000	10.4000	10.4000	-5.455%	2	1,827	+77.308%
2026-03-17	11.0000	11.0000	11.0000	11.0000	-0.091%	7	1,825	+67.636%
2026-03-16	10.8500	11.0100	10.8500	11.0100	+11.663%	2	1,819	+67.484%
2026-03-13	9.8600	9.8600	9.8600	9.8600	-11.728%	1	1,819	+87.018%
2026-03-12	10.4900	11.1700	10.4900	11.1700	+6.381%	2	1,820	+65.085%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-7.080%	1	1,820	+75.619%
2026-03-06	11.7500	11.7500	11.3000	11.3000	-9.600%	3	1,825	+63.186%
2026-03-04	12.5000	12.5000	12.5000	12.5000	+23.153%	2	1,827	+47.520%
2026-02-24	10.0000	10.1500	10.0000	10.1500	-9.375%	2	1,827	+81.675%
2026-02-20	11.2000	11.2000	11.2000	11.2000	-9.677%	1	1,826	+64.643%
2026-02-19	12.4000	12.4000	12.4000	12.4000	-1.587%	1	1,826	+48.710%
2026-02-17	13.0500	13.0500	12.6000	12.6000	+4.564%	2	1,826	+46.349%
2026-02-12	11.0500	12.0500	11.0500	12.0500	+9.545%	4	1,826	+53.029%
2026-02-11	10.0000	11.0000	10.0000	11.0000	+1.852%	14	1,827	+67.636%
2026-02-10	10.8000	10.8000	10.8000	10.8000	+5.572%	1	1,822	+70.741%
2026-02-09	10.5000	10.5000	10.2300	10.2300	+2.814%	6	1,822	+80.254%
2026-02-05	9.9500	9.9500	9.9500	9.9500	-13.176%	30	1,826	+85.327%
2026-02-04	11.4600	11.4600	11.4600	11.4600	-3.291%	1	1,826	+60.908%
2026-02-03	11.8500	11.8500	11.8500	11.8500	-3.659%	2	1,827	+55.612%
2026-02-02	13.5000	13.5000	12.3000	12.3000	-1.992%	3	1,829	+49.919%
2026-01-30	12.7500	12.8000	12.5500	12.5500	-11.930%	3	1,828	+46.932%
2026-01-29	14.2500	14.2500	14.2500	14.2500	+2.297%	4	1,828	+29.404%
2026-01-28	14.8000	14.8000	13.9300	13.9300	+7.154%	4	1,832	+32.376%
2026-01-27	17.2000	17.2000	12.0000	13.0000	-51.128%	125	1,834	+41.846%
2026-01-23	26.4400	26.6000	26.3500	26.6000	+6.400%	8	1,724	-30.677%
2026-01-21	25.0000	25.6500	25.0000	25.0000	+13.792%	4	1,728	-26.240%
2026-01-20	21.9700	21.9700	21.9700	21.9700	+0.549%	21	1,730	-16.067%
2026-01-16	22.8000	22.8000	21.8500	21.8500	-9.524%	58	1,741	-15.606%
2026-01-14	24.2500	24.5000	24.1500	24.1500	+8.637%	8	1,741	-23.644%
2026-01-13	23.8100	23.8100	22.1200	22.2300	-6.597%	35	1,744	-17.049%
2026-01-12	24.0600	24.0600	23.8000	23.8000	-8.462%	16	1,757	-22.521%
2026-01-08	26.0000	26.0000	26.0000	26.0000	+2.686%	1	1,757	-29.077%
2026-01-07	26.2200	26.2200	25.3200	25.3200	-2.802%	2	1,757	-27.172%
2026-01-05	25.5000	26.0500	25.5000	26.0500	+2.398%	50	1,756	-29.213%
2026-01-02	25.4400	25.4400	25.4400	25.4400	+9.185%	2	1,756	-27.516%
2025-12-31	23.3000	23.3000	23.3000	23.3000	-2.917%	2	1,756	-20.858%
2025-12-30	24.0000	24.0000	24.0000	24.0000	+3.315%	1	1,756	-23.167%
2025-12-29	20.3500	23.2300	20.3500	23.2300	-3.208%	2	1,756	-20.620%
2025-12-26	24.0000	24.0000	24.0000	24.0000	+4.348%	1	1,756	-23.167%
2025-12-24	24.0000	24.0000	23.0000	23.0000	+6.729%	2	1,756	-19.826%
2025-12-23	21.5500	21.5500	21.5500	21.5500	-6.059%	4	1,756	-14.432%
2025-12-22	22.9400	22.9400	22.9400	22.9400	-2.797%	1	1,756	-19.616%
2025-12-18	23.3000	23.6000	23.0000	23.6000	-3.279%	52	1,756	-21.864%
2025-12-17	25.0000	25.0000	24.3000	24.4000	+7.489%	3	1,756	-24.426%
2025-12-16	22.7000	22.7000	22.7000	22.7000	-16.236%	1	1,756	-18.767%
2025-12-15	27.3500	27.3500	27.1000	27.1000	-6.552%	4	1,757	-31.956%
2025-12-12	28.1500	29.4600	28.1500	29.0000	+7.209%	6	1,757	-36.414%
2025-12-11	26.5000	27.2000	26.5000	27.0500	+10.906%	35	1,757	-31.830%
2025-12-10	24.2400	24.7000	24.2400	24.3900	+0.494%	3	1,746	-24.395%
2025-12-09	24.1500	24.6800	24.0500	24.2700	+1.125%	8	1,746	-24.021%
2025-12-08	24.5200	24.5200	23.8800	24.0000	-3.846%	3	1,748	-23.167%
2025-12-05	24.9400	25.7000	24.9300	24.9600	-1.149%	22	1,748	-26.122%
2025-12-04	26.9200	26.9200	25.2500	25.2500	-9.821%	3	1,750	-26.970%
2025-12-03	27.1100	28.1000	27.1100	28.0000	+10.020%	17	1,749	-34.143%
2025-12-01	25.4000	26.1500	25.1700	25.4500	-4.682%	24	1,750	-27.544%
2025-11-28	26.7500	26.7500	26.6500	26.7000	+0.376%	4	1,757	-30.936%
2025-11-26	27.0000	27.0000	26.6000	26.6000	+4.314%	3	1,756	-30.677%
2025-11-25	25.5000	25.5000	25.5000	25.5000	+10.870%	1	1,756	-27.686%
2025-11-21	24.4900	24.4900	23.0000	23.0000	-0.303%	7	1,756	-19.826%
2025-11-20	23.2000	23.6000	22.6700	23.0700	+0.304%	136	1,754	-20.069%
2025-11-19	23.5000	23.5000	22.6100	23.0000	-4.959%	34	1,777	-19.826%
2025-11-18	23.0000	24.2000	21.8000	24.2000	-3.006%	2,508	1,767	-23.802%
2025-11-17	26.9800	29.3500	24.9500	24.9500	-5.457%	724	2,641	-26.092%
2025-11-14	28.1000	29.3000	26.3900	26.3900	-17.531%	7	3,323	-30.125%
2025-11-12	31.6500	32.0000	31.6500	32.0000	+20.301%	6	3,323	-42.375%
2025-11-11	27.0000	27.0000	26.6000	26.6000	+1.141%	4	3,324	-30.677%
2025-11-10	26.5800	27.7600	25.8800	26.3000	+2.734%	69	3,324	-29.886%
2025-11-07	25.9400	25.9400	25.6000	25.6000	-5.535%	7	3,324	-27.969%
2025-11-06	27.2600	27.9100	26.9100	27.1000	-2.518%	69	3,319	-31.956%
2025-11-05	29.2600	29.7000	27.0000	27.8000	-3.640%	129	3,314	-33.669%
2025-11-04	29.6000	30.7500	28.7000	28.8500	-2.534%	62	3,194	-36.083%
2025-11-03	30.9900	30.9900	28.3000	29.6000	-4.516%	68	3,142	-37.703%
2025-10-31	32.3500	32.5200	30.3500	31.0000	-2.821%	126	3,142	-40.516%
2025-10-30	34.0000	34.0000	31.9000	31.9000	-8.201%	431	3,044	-42.194%
2025-10-29	34.2500	36.1000	34.2500	34.7500	-8.311%	323	2,634	-46.935%
2025-10-28	39.9200	39.9200	36.0000	37.9000	+4.121%	125	2,335	-51.346%
2025-10-27	36.5500	36.5500	35.9900	36.4000	-1.622%	27	2,374	-49.341%
2025-10-24	37.0000	37.0000	37.0000	37.0000	+0.817%	2	2,374	-50.162%
2025-10-23	36.7000	36.7000	36.7000	36.7000	-7.580%	1	2,372	-49.755%
2025-10-21	40.2500	40.2500	39.7100	39.7100	-0.725%	6	2,372	-53.563%
2025-10-20	38.0000	40.0000	38.0000	40.0000	+11.111%	2	2,373	-53.900%
2025-10-17	32.0000	36.0000	31.7500	36.0000	+0.982%	4	2,373	-48.778%
2025-10-16	37.5000	38.2900	35.6500	35.6500	-3.805%	20	2,375	-48.275%
2025-10-15	37.5000	37.5000	37.0600	37.0600	-1.173%	4	2,378	-50.243%
2025-10-14	38.2300	38.2500	37.5000	37.5000	+1.351%	4	2,381	-50.827%
2025-10-13	36.8000	37.7000	36.7200	37.0000	+7.777%	49	2,378	-50.162%
2025-10-10	37.9500	37.9500	34.3300	34.3300	-12.222%	431	2,337	-46.286%
2025-10-09	41.2500	42.3500	39.1100	39.1100	-0.987%	1,890	1,944	-52.851%
2025-10-08	37.5000	40.3000	37.5000	39.5000	+4.002%	49	199	-53.316%
2025-10-07	35.9000	37.9800	35.0000	37.9800	+8.205%	13	177	-51.448%
2025-10-06	34.1300	35.5000	33.7500	35.1000	+1.269%	217	172	-47.464%
2025-10-03	32.0000	35.5700	32.0000	34.6600	+9.028%	36	44	-46.797%
2025-10-02	31.5200	33.7000	31.5200	31.7900	+8.129%	7	35	-41.994%
2025-10-01	28.7900	29.5000	28.5700	29.4000	+3.521%	13	28	-37.279%
2025-09-30	30.0000	30.5000	28.4000	28.4000	-1.560%	7	20	-35.070%
2025-09-29	29.8500	29.8500	28.5000	28.8500	-0.517%	6	14	-36.083%
2025-09-26	29.5000	29.5000	27.8500	29.0000	-1.994%	8	11	-36.414%
2025-09-25	31.4500	31.4500	29.5900	29.5900	0.000%	8	6	-37.682%