Dark

UNH20280121C560
UNH Jan 21 2028 560.00 Call (UNH280121C00560000)
option OPRA

EOD

Sep 24, 2026

13.55+9.274%(+1.15)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.6700	13.5500	12.4100	13.5500	+9.274%	106	2,322	0.000%
2026-09-23	12.0000	12.6500	12.0000	12.4000	-3.502%	8	2,350	+9.274%
2026-09-22	12.9500	13.0500	12.8500	12.8500	-5.515%	9	2,355	+5.447%
2026-09-21	13.0000	13.6000	13.0000	13.6000	+3.030%	3	2,363	-0.368%
2026-09-18	13.0000	13.2000	13.0000	13.2000	-6.714%	15	2,364	+2.652%
2026-09-17	14.1500	14.1500	14.1500	14.1500	+1.506%	8	2,371	-4.240%
2026-09-15	13.7300	13.9400	13.7300	13.9400	-10.354%	2	2,375	-2.798%
2026-09-14	15.1000	15.6000	15.1000	15.5500	+15.527%	39	2,376	-12.862%
2026-09-11	13.6000	13.6200	13.4600	13.4600	-16.759%	21	2,371	+0.669%
2026-09-10	16.1000	16.1700	16.1000	16.1700	-5.050%	2	2,372	-16.203%
2026-09-09	17.0000	17.0300	14.5000	17.0300	-14.207%	11	2,373	-20.435%
2026-09-08	19.0000	19.8500	19.0000	19.8500	+11.517%	42	2,375	-31.738%
2026-09-04	18.0000	18.0000	17.8000	17.8000	-9.184%	2	2,376	-23.876%
2026-09-03	19.4300	19.6000	19.4300	19.6000	+15.908%	6	2,376	-30.867%
2026-08-31	17.0000	17.2300	16.9100	16.9100	-6.316%	13	2,377	-19.870%
2026-08-28	18.0000	18.2400	17.9000	18.0500	-4.447%	6	2,385	-24.931%
2026-08-27	18.6500	18.8900	18.6500	18.8900	-6.670%	2	2,384	-28.269%
2026-08-26	20.0000	20.3300	20.0000	20.2400	+5.969%	32	2,385	-33.053%
2026-08-24	19.1500	19.1500	18.8900	19.1000	+20.126%	12	2,396	-29.058%
2026-08-20	16.5900	16.5900	15.9000	15.9000	-4.847%	43	2,390	-14.780%
2026-08-19	17.4300	17.7500	16.7100	16.7100	-7.167%	14	2,430	-18.911%
2026-08-17	19.0000	19.0000	17.6000	18.0000	-11.330%	8	2,429	-24.722%
2026-08-14	20.0400	20.3000	20.0400	20.3000	+2.785%	2	2,426	-33.251%
2026-08-13	20.6000	20.6000	19.7500	19.7500	-8.902%	3	2,427	-31.392%
2026-08-12	21.6500	21.8600	21.6500	21.6800	+5.499%	16	2,428	-37.500%
2026-08-11	22.0000	22.0000	20.5500	20.5500	-12.179%	4	2,424	-34.063%
2026-08-10	23.4000	23.4000	23.4000	23.4000	+2.407%	7	2,423	-42.094%
2026-08-07	23.5000	23.5100	22.8500	22.8500	-11.468%	17	2,420	-40.700%
2026-08-05	23.0400	26.0000	23.0400	25.8100	+9.597%	119	2,419	-47.501%
2026-08-04	23.6500	24.8000	23.5500	23.5500	-10.694%	7	2,451	-42.463%
2026-08-03	25.9000	26.3700	25.5500	26.3700	-4.318%	12	2,453	-48.616%
2026-07-31	27.1000	27.5600	27.1000	27.5600	-8.133%	2	2,451	-50.835%
2026-07-30	28.0000	30.0000	28.0000	30.0000	-5.063%	3	2,453	-54.833%
2026-07-29	31.6000	31.6000	31.6000	31.6000	+7.301%	5	2,453	-57.120%
2026-07-23	29.2700	29.4500	29.0500	29.4500	-11.429%	5	2,453	-53.990%
2026-07-21	33.2500	33.2500	33.2500	33.2500	+7.431%	1	2,453	-59.248%
2026-07-20	30.9500	30.9500	30.9500	30.9500	-8.971%	1	2,453	-56.220%
2026-07-17	34.0000	34.0000	34.0000	34.0000	+3.944%	10	2,453	-60.147%
2026-07-16	45.5500	45.5500	32.7100	32.7100	+15.624%	10	2,453	-58.575%
2026-07-15	28.2900	28.2900	28.2900	28.2900	-10.190%	1	2,454	-52.103%
2026-07-14	33.7500	33.7500	31.5000	31.5000	-4.545%	2	2,453	-56.984%
2026-07-13	33.0000	33.0000	33.0000	33.0000	+7.073%	20	2,454	-58.939%
2026-07-10	30.8200	30.8200	30.8200	30.8200	-7.029%	4	2,461	-56.035%
2026-07-07	30.0000	33.5500	30.0000	33.1500	+12.259%	5	2,465	-59.125%
2026-07-06	29.5300	29.5300	29.5300	29.5300	-11.851%	1	2,465	-54.114%
2026-07-02	33.5000	33.5000	33.5000	33.5000	+0.450%	1	2,465	-59.552%
2026-07-01	32.2000	33.5000	32.2000	33.3500	+11.725%	4	2,465	-59.370%
2026-06-30	29.8500	29.8500	29.8500	29.8500	+0.404%	1	2,465	-54.606%
2026-06-29	30.6500	30.7000	29.7300	29.7300	-9.991%	33	2,466	-54.423%
2026-06-26	30.3500	33.6900	30.3500	33.0300	+10.839%	15	2,470	-58.977%
2026-06-25	30.0000	30.0000	29.8000	29.8000	+11.402%	3	2,471	-54.530%
2026-06-23	26.7000	26.7500	26.7000	26.7500	-0.742%	2	2,474	-49.346%
2026-06-22	26.4500	26.9500	26.2100	26.9500	+4.864%	9	2,476	-49.722%
2026-06-18	27.0700	27.0700	25.7000	25.7000	+1.381%	11	2,460	-47.276%
2026-06-17	26.8000	26.8000	25.3500	25.3500	-7.583%	17	2,460	-46.548%
2026-06-16	27.3500	28.0500	27.3500	27.4300	-0.796%	24	2,460	-50.602%
2026-06-15	26.1500	27.6500	25.9000	27.6500	-0.253%	608	2,459	-50.995%
2026-06-12	27.7900	27.7900	27.7200	27.7200	-4.513%	11	2,459	-51.118%
2026-06-11	29.0300	29.0300	29.0300	29.0300	+3.310%	1	2,459	-53.324%
2026-06-10	28.1000	28.1000	28.1000	28.1000	-6.333%	1	2,459	-51.779%
2026-06-08	28.4500	30.0000	28.3000	30.0000	+10.947%	11	2,459	-54.833%
2026-06-05	27.6000	27.7500	26.5500	27.0400	+4.000%	81	2,457	-49.889%
2026-06-04	24.1000	27.0000	24.1000	26.0000	+21.043%	151	2,487	-47.885%
2026-06-03	22.7200	23.3500	21.4800	21.4800	+4.526%	14	2,584	-36.918%
2026-06-02	20.4500	21.0000	20.2000	20.5500	+0.244%	129	2,587	-34.063%
2026-06-01	19.6000	21.4100	19.6000	20.5000	+1.485%	41	2,673	-33.902%
2026-05-29	19.5000	20.2100	19.1500	20.2000	+3.643%	16	2,682	-32.921%
2026-05-28	20.8500	20.8500	19.4900	19.4900	-1.814%	5	2,674	-30.477%
2026-05-27	19.8500	19.8500	19.8500	19.8500	+2.850%	1	2,675	-31.738%
2026-05-26	19.5500	19.6000	19.2000	19.3000	-9.390%	9	2,675	-29.793%
2026-05-22	22.1300	22.3500	21.3000	21.3000	+1.188%	9	2,675	-36.385%
2026-05-21	20.6000	21.0500	20.6000	21.0500	-1.773%	14	2,679	-35.629%
2026-05-20	23.0000	23.0000	21.4300	21.4300	-8.575%	5	2,679	-36.771%
2026-05-19	24.0000	24.5000	23.4400	23.4400	+4.643%	44	2,678	-42.193%
2026-05-18	23.0000	23.0000	22.0000	22.4000	-3.448%	40	2,678	-39.509%
2026-05-15	26.1000	26.1000	23.2000	23.2000	-12.453%	11	2,678	-41.595%
2026-05-14	25.3700	26.5000	23.5500	26.5000	-0.749%	10	2,667	-48.868%
2026-05-13	22.8000	26.7000	22.8000	26.7000	+11.250%	95	2,670	-49.251%
2026-05-12	19.4000	24.2500	19.4000	24.0000	+26.316%	89	2,670	-43.542%
2026-05-11	19.0000	20.0000	18.3800	19.0000	+8.324%	31	2,670	-28.684%
2026-05-08	15.5000	17.5400	15.5000	17.5400	+16.700%	19	2,741	-22.748%
2026-05-07	14.6300	15.0300	14.5200	15.0300	-1.765%	31	2,742	-9.847%
2026-05-06	15.1000	15.3000	14.4300	15.3000	+5.517%	8	2,732	-11.438%
2026-05-05	15.1000	15.1800	14.3500	14.5000	-9.938%	30	2,729	-6.552%
2026-05-04	16.0000	16.3000	15.0000	16.1000	+1.577%	131	2,732	-15.839%
2026-05-01	15.5000	16.2700	15.5000	15.8500	-1.918%	11	2,688	-14.511%
2026-04-30	15.8000	16.3000	15.0000	16.1600	-1.763%	59	2,688	-16.151%
2026-04-29	16.4600	16.4600	15.4000	16.4500	+1.231%	125	2,666	-17.629%
2026-04-28	15.8000	16.6500	15.7000	16.2500	+23.106%	30	2,630	-16.615%
2026-04-27	15.4700	15.4700	13.0000	13.2000	-2.727%	5	2,639	+2.652%
2026-04-24	13.8600	14.1500	13.1500	13.5700	+0.148%	28	2,639	-0.147%
2026-04-23	13.7700	14.6800	13.4300	13.5500	-1.167%	124	2,651	0.000%
2026-04-22	13.1000	14.5000	13.0000	13.7100	+12.377%	133	2,626	-1.167%
2026-04-21	13.4500	15.4000	11.9000	12.2000	+32.609%	121	2,557	+11.066%
2026-04-20	8.8500	9.2000	8.8500	9.2000	-0.862%	10	2,557	+47.283%
2026-04-17	9.0800	9.4700	9.0800	9.2800	+11.807%	17	2,549	+46.013%
2026-04-16	8.2000	8.5600	8.2000	8.3000	-2.924%	126	2,550	+63.253%
2026-04-15	8.9500	8.9500	8.3000	8.5500	-2.286%	8	2,572	+58.480%
2026-04-14	9.0000	9.0600	8.7500	8.7500	+7.362%	6	2,569	+54.857%
2026-04-13	7.6500	8.2000	7.6500	8.1500	+6.536%	4	2,556	+66.258%
2026-04-10	7.8700	7.9000	7.4300	7.6500	-4.969%	25	2,556	+77.124%
2026-04-09	8.2000	8.2000	7.7000	8.0500	+1.258%	131	2,556	+68.323%
2026-04-08	8.1800	8.3000	7.9000	7.9500	-9.966%	391	2,544	+70.440%
2026-04-07	8.8300	9.7000	8.0800	8.8300	+28.905%	466	2,893	+53.454%
2026-04-06	6.6000	6.9500	6.6000	6.8500	+10.129%	31	2,825	+97.810%
2026-04-02	5.7500	6.2200	5.7500	6.2200	+6.507%	48	2,872	+117.846%
2026-04-01	5.7500	5.8400	5.7500	5.8400	+5.225%	7	2,872	+132.021%
2026-03-31	5.5500	5.5500	5.4200	5.5500	+2.778%	29	2,872	+144.144%
2026-03-30	5.0000	5.4000	5.0000	5.4000	+0.935%	9	2,848	+150.926%
2026-03-27	5.8900	5.9500	5.1500	5.3500	-11.570%	31	2,848	+153.271%
2026-03-26	6.4400	6.5900	6.0500	6.0500	-1.305%	45	2,877	+123.967%
2026-03-25	6.9900	6.9900	6.0500	6.1300	-2.544%	16	2,907	+121.044%
2026-03-24	7.1700	7.1700	6.0000	6.2900	+3.284%	45	2,907	+115.421%
2026-03-23	7.3600	7.5800	6.0500	6.0900	-15.417%	151	2,888	+122.496%
2026-03-20	7.1000	7.9500	7.0000	7.2000	-2.041%	46	2,795	+88.194%
2026-03-19	8.0500	8.0500	7.3500	7.3500	-4.793%	12	2,768	+84.354%
2026-03-18	7.8500	7.9100	7.1000	7.7200	-6.988%	7	2,771	+75.518%
2026-03-17	8.0500	8.3000	8.0500	8.3000	+3.750%	6	2,770	+63.253%
2026-03-16	8.0100	8.5000	8.0000	8.0000	-1.235%	63	2,771	+69.375%
2026-03-13	7.9000	8.1000	7.6500	8.1000	+5.882%	27	2,735	+67.284%
2026-03-12	8.7500	8.7500	7.6000	7.6500	-8.711%	12	2,733	+77.124%
2026-03-11	8.2500	8.3800	7.8000	8.3800	+4.750%	4	2,727	+61.695%
2026-03-10	8.9500	8.9500	7.5000	8.0000	-1.599%	29	2,726	+69.375%
2026-03-09	8.8500	8.8500	8.1300	8.1300	-7.614%	2	2,727	+66.667%
2026-03-06	9.1000	9.1000	8.6500	8.8000	-1.676%	10	2,742	+53.977%
2026-03-05	9.1000	9.3000	8.7500	8.9500	-3.763%	52	2,742	+51.397%
2026-03-04	9.6600	9.6600	9.2000	9.3000	+2.649%	25	2,733	+45.699%
2026-03-03	9.4500	9.4500	9.0600	9.0600	-9.400%	2	2,729	+49.558%
2026-03-02	9.7700	10.0800	9.5000	10.0000	+4.712%	66	2,727	+35.500%
2026-02-27	9.0000	10.1000	8.4500	9.5500	+4.372%	272	2,724	+41.885%
2026-02-26	8.9500	9.8000	8.9500	9.1500	+11.044%	5	2,844	+48.087%
2026-02-25	9.8700	9.8700	8.1100	8.2400	+13.655%	38	2,832	+64.442%
2026-02-24	8.0000	8.0500	7.0000	7.2500	-11.585%	23	2,832	+86.897%
2026-02-23	8.8000	10.1000	8.1000	8.2000	-6.818%	16	2,814	+65.244%
2026-02-20	9.3000	9.3000	8.5000	8.8000	-8.903%	47	2,815	+53.977%
2026-02-19	9.5900	9.6600	9.4000	9.6600	+5.574%	15	2,851	+40.269%
2026-02-18	9.4000	9.5200	9.0500	9.1500	-6.154%	389	2,840	+48.087%
2026-02-17	10.9300	10.9300	9.3800	9.7500	+2.632%	410	2,645	+38.974%
2026-02-13	9.1000	10.4600	8.8500	9.5000	+5.556%	300	2,751	+42.632%
2026-02-12	8.5100	9.0000	8.5000	9.0000	+9.489%	49	2,751	+50.556%
2026-02-11	7.7000	8.2200	7.5800	8.2200	+9.600%	186	2,765	+64.842%
2026-02-10	8.3000	8.3000	7.5000	7.5000	-6.250%	34	2,645	+80.667%
2026-02-09	8.4000	8.5500	7.8900	8.0000	-5.325%	62	2,633	+69.375%
2026-02-06	7.8200	8.6000	7.8200	8.4500	+8.056%	23	2,634	+60.355%
2026-02-05	9.0000	9.0000	7.6500	7.8200	-15.184%	120	2,632	+73.274%
2026-02-04	9.2000	9.8500	8.7000	9.2200	+0.217%	106	2,649	+46.963%
2026-02-03	9.8500	9.9000	8.8000	9.2000	-5.641%	132	2,628	+47.283%
2026-02-02	10.4500	10.7200	9.6000	9.7500	0.000%	97	2,546	+38.974%
2026-01-30	11.4700	11.4700	9.6000	9.7500	-11.121%	351	2,501	+38.974%
2026-01-29	11.6500	12.2700	10.5000	10.9700	+2.047%	176	2,281	+23.519%
2026-01-28	10.9500	12.2500	10.7300	10.7500	+5.392%	454	2,247	+26.047%
2026-01-27	8.1000	16.3000	8.1000	10.2000	-47.692%	985	2,266	+32.843%
2026-01-26	19.5000	19.5000	19.1000	19.5000	-2.500%	17	1,727	-30.513%
2026-01-23	18.5000	21.5000	18.5000	20.0000	-3.241%	10	1,732	-32.250%
2026-01-22	21.0500	21.6500	20.6700	20.6700	+5.191%	53	1,734	-34.446%
2026-01-21	18.6200	20.2500	18.6200	19.6500	+10.704%	60	1,775	-31.043%
2026-01-20	20.0000	20.0000	16.5900	17.7500	+5.030%	36	1,806	-23.662%
2026-01-16	18.2500	18.2500	16.9000	16.9000	-7.397%	6	1,797	-19.822%
2026-01-15	17.2500	18.6500	17.0500	18.2500	+2.241%	149	1,797	-25.753%
2026-01-14	18.9500	20.3000	17.8500	17.8500	+0.563%	123	1,701	-24.090%
2026-01-13	18.7500	18.9000	17.4000	17.7500	-6.530%	192	1,687	-23.662%
2026-01-12	21.1000	21.1000	18.5800	18.9900	-6.637%	29	1,691	-28.647%
2026-01-09	19.8000	20.4000	19.8000	20.3400	-2.212%	11	1,679	-33.382%
2026-01-08	20.7000	20.9000	20.6000	20.8000	+3.226%	9	1,681	-34.856%
2026-01-07	19.5500	20.1500	19.0000	20.1500	-8.200%	9	1,682	-32.754%
2026-01-06	20.4000	22.5500	20.4000	21.9500	+1.479%	68	1,684	-38.269%
2026-01-05	20.3900	21.6300	20.3900	21.6300	+6.552%	11	1,675	-37.356%
2026-01-02	18.5000	20.5000	18.5000	20.3000	+9.730%	5	1,675	-33.251%
2025-12-31	18.4000	18.5000	17.7600	18.5000	-1.281%	12	1,672	-26.757%
2025-12-30	19.2000	19.5000	18.7400	18.7400	-5.018%	40	1,672	-27.695%
2025-12-29	18.8800	19.7300	18.8800	19.7300	+6.938%	2	1,674	-31.323%
2025-12-26	18.4000	18.6000	18.1300	18.4500	+1.653%	44	1,675	-26.558%
2025-12-24	17.8000	19.0000	17.7000	18.1500	+12.733%	5	1,681	-25.344%
2025-12-23	16.8000	17.2400	16.1000	16.1000	-14.725%	7	1,681	-15.839%
2025-12-22	17.2500	18.8800	17.2500	18.8800	-3.179%	8	1,688	-28.231%
2025-12-19	19.9000	19.9000	19.5000	19.5000	+3.779%	3	1,683	-30.513%
2025-12-18	18.6000	19.1700	18.0000	18.7900	-2.642%	107	1,683	-27.887%
2025-12-17	20.0000	20.4200	19.3000	19.3000	-3.500%	10	1,675	-29.793%
2025-12-16	21.0000	21.2200	20.0000	20.0000	-8.046%	15	1,677	-32.250%
2025-12-15	21.9000	22.0000	21.5000	21.7500	-3.761%	13	1,674	-37.701%
2025-12-12	22.5000	23.4000	22.5000	22.6000	+6.604%	45	1,671	-40.044%
2025-12-11	20.7500	22.1900	20.2500	21.2000	+6.159%	82	1,673	-36.085%
2025-12-10	19.3000	20.0800	19.3000	19.9700	+3.472%	85	1,741	-32.148%
2025-12-09	20.0000	20.2800	19.3000	19.3000	-0.258%	25	1,718	-29.793%
2025-12-08	20.0000	20.8000	19.1700	19.3500	-7.857%	126	1,710	-29.974%
2025-12-05	21.4500	21.4500	20.1700	21.0000	+1.449%	29	1,697	-35.476%
2025-12-04	22.3500	22.3500	20.5000	20.7000	-8.811%	70	1,690	-34.541%
2025-12-03	20.5000	23.0700	20.5000	22.7000	+16.650%	132	1,677	-40.308%
2025-12-02	20.0000	20.0000	19.4600	19.4600	-1.518%	7	1,663	-30.370%
2025-12-01	21.5000	21.5000	19.7300	19.7600	-8.093%	8	1,660	-31.427%
2025-11-28	21.4900	22.0000	21.4900	21.5000	0.000%	4	1,657	-36.977%
2025-11-26	20.2100	22.0000	20.2000	21.5000	+5.392%	60	1,707	-36.977%
2025-11-25	19.3000	20.8100	18.9000	20.4000	+4.884%	61	1,707	-33.578%
2025-11-24	19.2000	19.6500	18.9500	19.4500	+3.900%	50	1,695	-30.334%
2025-11-21	19.0000	20.3000	18.7200	18.7200	-0.900%	33	1,662	-27.618%
2025-11-20	19.6300	19.6800	18.3500	18.8900	+1.833%	53	1,667	-28.269%
2025-11-19	18.7500	19.3000	18.0000	18.5500	-5.357%	286	1,679	-26.954%
2025-11-18	20.0000	21.1500	18.0000	19.6000	-3.686%	218	1,442	-30.867%
2025-11-17	22.8100	23.0000	20.3500	20.3500	-8.949%	61	1,341	-33.415%
2025-11-14	25.0000	25.0000	22.3000	22.3500	-10.956%	60	1,315	-39.374%
2025-11-13	25.6000	26.3500	24.4200	25.1000	-7.037%	107	1,262	-46.016%
2025-11-12	27.0000	27.4400	24.4500	27.0000	+17.852%	45	1,282	-49.815%
2025-11-11	22.0000	23.2000	21.6000	22.9100	+6.065%	57	1,258	-40.856%
2025-11-10	23.4200	23.4200	20.5500	21.6000	-1.907%	46	1,271	-37.269%
2025-11-07	21.0000	22.2000	20.1000	22.0200	-1.696%	146	1,250	-38.465%
2025-11-06	24.2500	25.0000	22.2000	22.4000	-2.269%	145	1,132	-39.509%
2025-11-05	22.8000	24.0000	22.6000	22.9200	-1.207%	546	1,090	-40.881%
2025-11-04	25.2000	26.1100	23.2000	23.2000	-5.959%	112	603	-41.595%
2025-11-03	25.3600	26.1200	23.2500	24.6700	-2.682%	129	502	-45.075%
2025-10-31	25.3000	27.1800	24.0000	25.3500	-2.612%	150	502	-46.548%
2025-10-30	27.9500	27.9500	26.0300	26.0300	-7.695%	49	385	-47.945%
2025-10-29	29.6500	29.9500	27.6500	28.2000	-8.143%	297	339	-51.950%
2025-10-28	36.0000	36.0000	28.5000	30.7000	+0.987%	91	227	-55.863%
2025-10-27	29.8000	30.4000	29.2000	30.4000	+1.333%	14	169	-55.428%
2025-10-24	30.3500	30.7000	29.8000	30.0000	-0.826%	59	169	-54.833%
2025-10-23	29.7000	30.2500	29.2000	30.2500	-3.045%	47	171	-55.207%
2025-10-22	30.8000	31.2000	30.5000	31.2000	-8.100%	69	152	-56.571%
2025-10-21	32.5000	33.9500	32.5000	33.9500	+4.946%	2	131	-60.088%
2025-10-20	31.7400	32.9000	31.7400	32.3500	+6.345%	23	130	-58.114%
2025-10-17	31.6000	31.6000	29.7000	30.4200	-1.234%	9	131	-55.457%
2025-10-16	30.3700	30.9700	29.4000	30.8000	-1.440%	38	133	-56.006%
2025-10-15	31.0000	31.2500	31.0000	31.2500	+7.759%	2	108	-56.640%
2025-10-14	29.0000	29.0000	29.0000	29.0000	-7.584%	1	108	-53.276%
2025-10-13	30.7000	31.3800	30.1500	31.3800	+7.466%	60	109	-56.820%
2025-10-10	31.5000	31.6500	28.0000	29.2000	0.000%	58	57	-53.596%