Dark

UNH20280121C540
UNH Jan 21 2028 540.00 Call (UNH280121C00540000)
option OPRA

EOD

Aug 5, 2026

27.90+1.639%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	27.9000	27.9000	27.9000	27.9000	+1.639%	2	282	0.000%
2026-08-04	27.4500	27.4500	27.4500	27.4500	-8.102%	8	282	+1.639%
2026-08-03	29.8700	29.8700	29.8700	29.8700	-6.918%	1	274	-6.595%
2026-07-27	32.0900	32.0900	32.0900	32.0900	-4.947%	1	274	-13.057%
2026-07-23	33.7600	33.7600	33.7600	33.7600	-30.392%	1	273	-17.358%
2026-07-16	43.7500	48.5000	43.7500	48.5000	+36.466%	6	274	-42.474%
2026-07-10	35.5400	35.5400	35.5400	35.5400	+4.070%	1	269	-21.497%
2026-06-30	34.1500	34.1500	34.1500	34.1500	-0.350%	1	268	-18.302%
2026-06-29	34.2700	34.2700	34.2700	34.2700	-10.941%	1	268	-18.588%
2026-06-26	38.4800	38.4800	38.4800	38.4800	+22.861%	1	267	-27.495%
2026-06-22	30.7700	31.3200	30.2700	31.3200	+6.350%	9	268	-10.920%
2026-06-18	30.5000	30.5000	29.4500	29.4500	-6.508%	57	221	-5.263%
2026-06-12	31.5000	31.5000	31.5000	31.5000	-7.760%	3	221	-11.429%
2026-06-09	34.3600	34.3600	34.1500	34.1500	+4.626%	4	221	-18.302%
2026-06-08	32.6400	32.6400	32.6400	32.6400	+5.699%	1	217	-14.522%
2026-06-05	30.8800	30.8800	30.8800	30.8800	+4.043%	5	218	-9.650%
2026-06-04	29.7000	29.7000	29.5500	29.6800	+13.716%	3	214	-5.997%
2026-06-03	26.1000	26.1000	26.1000	26.1000	+12.743%	10	213	+6.897%
2026-06-02	24.5500	24.5500	23.1500	23.1500	-1.990%	9	203	+20.518%
2026-06-01	23.6200	23.6200	23.6200	23.6200	+3.687%	1	203	+18.120%
2026-05-28	22.9500	23.0200	22.7800	22.7800	+2.474%	3	204	+22.476%
2026-05-26	22.2300	22.2300	22.2300	22.2300	-14.104%	1	206	+25.506%
2026-05-22	25.8800	25.8800	25.8800	25.8800	-6.906%	1	206	+7.805%
2026-05-19	27.8000	27.8000	27.8000	27.8000	+7.129%	1	205	+0.360%
2026-05-18	25.8000	25.9500	25.8000	25.9500	-13.094%	2	206	+7.514%
2026-05-14	29.8600	29.8600	29.8600	29.8600	+8.780%	6	206	-6.564%
2026-05-12	22.2200	27.4500	22.2200	27.4500	+25.342%	19	206	+1.639%
2026-05-11	21.5500	21.9000	21.5500	21.9000	+24.079%	4	206	+27.397%
2026-05-06	17.6500	17.6500	17.6500	17.6500	-4.076%	3	222	+58.074%
2026-05-04	18.3000	18.4500	17.8000	18.4000	+0.437%	26	225	+51.630%
2026-04-29	18.3200	18.3200	18.3200	18.3200	-1.240%	1	214	+52.293%
2026-04-28	18.5500	18.5500	18.5500	18.5500	+17.628%	10	214	+50.404%
2026-04-24	15.6300	15.7700	15.6300	15.7700	-0.818%	3	224	+76.918%
2026-04-23	15.9500	15.9500	15.9000	15.9000	-0.749%	2	223	+75.472%
2026-04-22	15.9000	17.7300	15.9000	16.0200	+4.980%	5	223	+74.157%
2026-04-21	15.2000	15.4300	14.2300	15.2600	+35.524%	22	224	+82.831%
2026-04-17	11.0500	11.2600	11.0500	11.2600	+16.082%	2	224	+147.780%
2026-04-16	9.8500	9.9500	9.5100	9.7000	-0.103%	126	224	+187.629%
2026-04-13	9.5500	9.7100	9.5500	9.7100	+1.675%	2	185	+187.333%
2026-04-08	9.8500	9.8500	9.2500	9.5500	-8.173%	3	184	+192.147%
2026-04-07	10.6000	10.6500	10.4000	10.4000	+35.948%	3	184	+168.269%
2026-04-06	7.6500	7.6500	7.6500	7.6500	+8.511%	1	185	+264.706%
2026-04-02	7.2100	7.2100	7.0500	7.0500	+2.920%	13	186	+295.745%
2026-04-01	6.7000	6.8500	6.7000	6.8500	+12.664%	2	186	+307.299%
2026-03-27	6.1900	6.1900	6.0800	6.0800	-14.487%	2	185	+358.882%
2026-03-25	7.0000	7.1100	7.0000	7.1100	-0.837%	4	185	+292.405%
2026-03-24	7.2000	7.2000	7.1700	7.1700	-10.038%	2	186	+289.121%
2026-03-23	7.9900	7.9900	7.9700	7.9700	-3.976%	30	185	+250.063%
2026-03-20	8.3000	8.3000	8.3000	8.3000	-9.586%	1	185	+236.145%
2026-03-18	8.9300	9.2800	8.9200	9.1800	-0.542%	4	185	+203.922%
2026-03-17	9.2300	9.2300	9.2300	9.2300	-4.253%	2	181	+202.275%
2026-03-16	9.4000	9.6400	9.4000	9.6400	+7.469%	2	181	+189.419%
2026-03-13	9.0500	9.0500	8.9500	8.9700	-1.429%	3	181	+211.037%
2026-03-12	8.9600	9.1000	8.9600	9.1000	-10.345%	2	182	+206.593%
2026-03-06	10.0000	10.1500	10.0000	10.1500	-1.072%	9	182	+174.877%
2026-02-26	10.2600	10.2600	10.2600	10.2600	+6.875%	1	182	+171.930%
2026-02-25	9.2100	9.6000	9.2100	9.6000	-2.932%	11	176	+190.625%
2026-02-20	9.8500	9.8900	9.8500	9.8900	-5.810%	2	176	+182.103%
2026-02-18	10.5000	10.5000	10.5000	10.5000	+11.702%	2	177	+165.714%
2026-02-12	9.4000	9.4000	9.4000	9.4000	+1.293%	1	177	+196.809%
2026-02-11	9.2800	9.2800	9.2800	9.2800	+6.057%	1	177	+200.647%
2026-02-10	9.5500	9.5500	8.6500	8.7500	-8.854%	3	176	+218.857%
2026-02-09	9.6200	9.6500	9.6000	9.6000	+0.629%	3	175	+190.625%
2026-02-04	9.8100	9.8100	9.5400	9.5400	-10.338%	2	176	+192.453%
2026-02-03	11.8500	11.8500	10.6300	10.6400	-4.574%	7	176	+162.218%
2026-02-02	11.4500	11.9500	10.4000	11.1500	+0.541%	8	176	+150.224%
2026-01-30	11.5500	11.5500	11.0900	11.0900	-7.197%	5	178	+151.578%
2026-01-29	12.6000	12.6000	11.8500	11.9500	-8.077%	42	175	+133.473%
2026-01-28	12.3600	13.0000	12.3000	13.0000	+15.044%	5	165	+114.615%
2026-01-27	11.6800	11.6800	9.9500	11.3000	-49.441%	23	163	+146.903%
2026-01-26	22.3500	22.3500	22.3500	22.3500	-2.826%	1	160	+24.832%
2026-01-23	23.0000	23.0000	23.0000	23.0000	+4.545%	1	160	+21.304%
2026-01-21	22.0000	22.0000	22.0000	22.0000	+9.181%	1	160	+26.818%
2026-01-20	20.0000	20.1500	20.0000	20.1500	-4.502%	6	160	+38.462%
2026-01-14	21.1000	21.1500	21.1000	21.1000	-9.052%	6	163	+32.227%
2026-01-09	23.2000	23.2000	23.2000	23.2000	+5.455%	2	165	+20.259%
2026-01-02	22.0000	22.0000	22.0000	22.0000	+5.263%	1	167	+26.818%
2025-12-18	21.3000	21.9100	20.8000	20.9000	-9.130%	11	168	+33.493%
2025-12-17	23.0000	23.0000	23.0000	23.0000	-0.691%	1	169	+21.304%
2025-12-11	22.9700	23.1600	22.9700	23.1600	+3.393%	2	168	+20.466%
2025-12-08	22.4000	22.4000	22.4000	22.4000	-11.111%	1	167	+24.554%
2025-12-03	25.3000	25.3000	25.2000	25.2000	+11.504%	2	167	+10.714%
2025-12-01	23.0000	23.0000	22.6000	22.6000	-5.439%	2	167	+23.451%
2025-11-26	23.9500	23.9500	23.9000	23.9000	+13.810%	2	167	+16.736%
2025-11-20	21.0000	21.0000	21.0000	21.0000	+1.205%	2	167	+32.857%
2025-11-19	20.4500	20.7500	20.4500	20.7500	+1.966%	3	165	+34.458%
2025-11-18	21.0000	21.2100	20.3500	20.3500	-12.095%	3	165	+37.101%
2025-11-17	23.3000	23.3000	22.7500	23.1500	-20.719%	4	167	+20.518%
2025-11-12	29.2000	29.2000	29.2000	29.2000	+20.911%	1	168	-4.452%
2025-11-07	24.0000	24.1500	23.0000	24.1500	-3.012%	6	169	+15.528%
2025-11-06	24.9500	25.7500	24.9000	24.9000	-2.734%	96	169	+12.048%
2025-11-05	25.2000	25.7000	24.8000	25.6000	-1.916%	12	79	+8.984%
2025-11-04	26.1000	26.1000	26.1000	26.1000	-5.091%	1	74	+6.897%
2025-11-03	24.5700	27.5000	24.5700	27.5000	+0.806%	21	59	+1.455%
2025-10-31	27.9700	28.8000	27.2800	27.2800	-5.931%	5	59	+2.273%
2025-10-30	29.0000	29.0000	29.0000	29.0000	-9.005%	3	57	-3.793%
2025-10-29	32.5000	32.5000	30.8000	31.8700	-4.006%	126	54	-12.457%
2025-10-28	35.3900	35.3900	32.9400	33.2000	+6.240%	23	9	-15.964%
2025-10-27	33.0000	33.0000	31.0300	31.2500	-4.580%	6	27	-10.720%
2025-10-24	32.7500	32.7500	32.7500	32.7500	0.000%	27	27	-14.809%