Dark

UNH20281215C300
UNH Dec 15 2028 300.00 Call (UNH281215C00300000)
option OPRA

EOD

Aug 5, 2026

148.00+0.068%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	148.0000	148.0000	148.0000	148.0000	+0.068%	1	211	0.000%
2026-08-04	146.5000	147.9000	146.5000	147.9000	-4.519%	2	210	+0.068%
2026-08-03	154.9000	154.9000	154.9000	154.9000	-4.969%	1	208	-4.454%
2026-07-29	163.0000	163.0000	163.0000	163.0000	+1.971%	1	208	-9.202%
2026-07-24	161.0000	161.0000	159.8500	159.8500	-0.942%	2	207	-7.413%
2026-07-20	161.3700	161.3700	161.3700	161.3700	-13.706%	1	206	-8.285%
2026-07-16	187.0000	187.0000	187.0000	187.0000	+18.580%	1	206	-20.856%
2026-07-15	160.0000	160.0000	157.7000	157.7000	-5.811%	4	206	-6.151%
2026-07-13	167.4300	167.4300	167.4300	167.4300	+0.215%	1	206	-11.605%
2026-07-07	166.9000	167.0700	165.0000	167.0700	+1.947%	6	205	-11.414%
2026-07-02	163.8800	163.8800	163.8800	163.8800	+2.131%	1	204	-9.690%
2026-06-29	160.4600	160.4600	160.4600	160.4600	+1.964%	1	204	-7.765%
2026-06-25	157.3700	157.3700	157.3700	157.3700	+3.772%	1	203	-5.954%
2026-06-22	151.6500	151.6500	151.6500	151.6500	+5.313%	1	203	-2.407%
2026-06-18	144.0000	144.0000	144.0000	144.0000	-1.099%	1	199	+2.778%
2026-06-17	151.0000	151.0000	145.6000	145.6000	-4.211%	8	199	+1.648%
2026-06-16	152.0000	152.0000	152.0000	152.0000	-1.967%	1	199	-2.632%
2026-06-15	155.0500	155.0500	155.0500	155.0500	+3.608%	2	191	-4.547%
2026-06-12	149.0000	150.2200	149.0000	149.6500	-0.565%	9	191	-1.103%
2026-06-11	150.5000	150.5000	150.5000	150.5000	-2.702%	1	191	-1.661%
2026-06-09	153.9800	154.6800	153.9800	154.6800	+7.417%	4	192	-4.319%
2026-06-05	144.0000	144.0000	144.0000	144.0000	+3.241%	7	188	+2.778%
2026-06-04	144.5000	144.5000	139.4800	139.4800	+9.568%	10	181	+6.108%
2026-06-03	127.3000	127.3000	127.3000	127.3000	-0.741%	2	176	+16.261%
2026-06-01	128.2500	128.2500	128.2500	128.2500	+3.595%	1	178	+15.400%
2026-05-29	124.5000	124.5000	123.8000	123.8000	-2.932%	9	177	+19.548%
2026-05-28	129.0000	129.0000	127.5400	127.5400	-0.227%	6	174	+16.042%
2026-05-27	125.0000	128.9400	125.0000	127.8300	+1.670%	14	176	+15.779%
2026-05-26	123.5000	125.7300	123.5000	125.7300	-7.210%	4	165	+17.713%
2026-05-22	130.0000	135.5000	130.0000	135.5000	+5.497%	5	164	+9.225%
2026-05-20	127.8500	128.4400	127.8500	128.4400	-2.697%	4	163	+15.229%
2026-05-18	131.0000	132.0000	131.0000	132.0000	-4.348%	3	162	+12.121%
2026-05-15	138.0000	138.0000	138.0000	138.0000	-3.497%	1	162	+7.246%
2026-05-14	143.0000	143.0000	143.0000	143.0000	+0.832%	12	163	+3.497%
2026-05-13	139.8000	142.9600	139.7800	141.8200	+3.913%	15	175	+4.358%
2026-05-12	126.9500	136.4800	126.9500	136.4800	+9.271%	2	175	+8.441%
2026-05-11	121.8500	126.7900	121.8500	124.9000	+5.339%	6	175	+18.495%
2026-05-08	120.0000	120.0000	118.5700	118.5700	+4.504%	2	175	+24.821%
2026-05-06	113.4600	113.4600	113.4600	113.4600	-3.026%	3	175	+30.442%
2026-05-04	115.0000	117.0000	115.0000	117.0000	-0.051%	33	176	+26.496%
2026-05-01	118.8000	118.8000	115.1200	117.0600	+0.914%	5	187	+26.431%
2026-04-30	116.1000	118.4800	115.7000	116.0000	0.000%	78	187	+27.586%
2026-04-28	109.5000	116.0000	109.5000	116.0000	+9.537%	8	261	+27.586%
2026-04-27	102.0000	105.9000	101.8500	105.9000	-0.806%	25	265	+39.754%
2026-04-24	105.0000	106.7600	105.0000	106.7600	+2.427%	2	288	+38.629%
2026-04-23	107.5400	107.5500	104.1500	104.2300	-0.477%	34	286	+41.994%
2026-04-22	104.8800	109.1700	104.7300	104.7300	+2.076%	10	286	+41.316%
2026-04-21	106.5000	107.5700	100.0000	102.6000	+21.277%	33	287	+44.250%
2026-04-20	83.7500	85.0000	83.0000	84.6000	0.000%	14	288	+74.941%
2026-04-17	84.7000	84.7000	84.0100	84.6000	+7.089%	13	280	+74.941%
2026-04-16	78.8000	79.0000	78.3200	79.0000	+0.765%	13	287	+87.342%
2026-04-15	79.8000	79.8000	77.2500	78.4000	-0.772%	16	281	+88.776%
2026-04-14	81.6000	82.2700	78.5500	79.0100	+1.725%	50	273	+87.318%
2026-04-13	72.4500	77.6700	72.4500	77.6700	+6.397%	40	248	+90.550%
2026-04-10	73.5000	73.5000	73.0000	73.0000	-3.567%	2	248	+102.740%
2026-04-09	76.3800	76.3800	74.1500	75.7000	+0.265%	11	248	+95.509%
2026-04-08	78.0000	78.0000	74.5600	75.5000	-3.205%	17	243	+96.026%
2026-04-07	78.9700	79.6000	77.0000	78.0000	+23.810%	23	252	+89.744%
2026-04-06	63.2000	63.2000	63.0000	63.0000	+5.528%	3	260	+134.921%
2026-04-02	58.2500	59.7000	57.5000	59.7000	+2.931%	13	257	+147.906%
2026-04-01	59.5000	59.5000	58.0000	58.0000	+1.399%	3	257	+155.172%
2026-03-31	54.9400	57.5000	54.9400	57.2000	+4.954%	9	255	+158.741%
2026-03-30	51.3000	54.5000	50.6700	54.5000	+8.674%	20	258	+171.560%
2026-03-27	55.4800	55.4800	50.1500	50.1500	-10.350%	11	252	+195.115%
2026-03-26	59.8000	59.8000	55.9400	55.9400	-0.250%	5	245	+164.569%
2026-03-25	56.2100	56.2100	56.0800	56.0800	-1.649%	5	245	+163.909%
2026-03-24	55.8000	57.0200	55.8000	57.0200	+0.211%	2	245	+159.558%
2026-03-23	61.0000	61.0000	56.9000	56.9000	-5.135%	8	244	+160.105%
2026-03-20	62.5000	62.5000	59.9800	59.9800	-8.006%	4	245	+146.749%
2026-03-19	65.2000	65.2000	65.2000	65.2000	-1.955%	3	244	+126.994%
2026-03-18	66.5000	66.5000	66.5000	66.5000	+1.449%	1	241	+122.556%
2026-03-17	65.1000	65.5500	65.0000	65.5500	+6.412%	7	241	+125.782%
2026-03-13	61.6000	61.6000	61.6000	61.6000	+0.163%	1	248	+140.260%
2026-03-12	64.6600	64.6600	61.5000	61.5000	-4.651%	6	249	+140.650%
2026-03-11	64.5000	64.5000	64.5000	64.5000	0.000%	1	248	+129.457%
2026-03-10	63.9300	65.0000	63.9300	64.5000	+4.032%	5	247	+129.457%
2026-03-09	62.0000	62.0000	62.0000	62.0000	-3.125%	4	245	+138.710%
2026-03-06	64.0000	64.0000	64.0000	64.0000	-3.030%	9	245	+131.250%
2026-03-05	69.0000	69.0000	66.0000	66.0000	-5.714%	14	250	+124.242%
2026-03-04	68.0000	70.0000	68.0000	70.0000	+1.700%	3	239	+111.429%
2026-03-03	68.3000	68.8300	67.0000	68.8300	-2.892%	6	238	+115.023%
2026-03-02	67.8500	70.8800	67.8500	70.8800	+1.257%	3	233	+108.804%
2026-02-27	69.5000	70.0000	69.5000	70.0000	-1.283%	2	232	+111.429%
2026-02-26	67.8000	70.9100	67.8000	70.9100	+12.128%	2	232	+108.715%
2026-02-25	62.6500	63.7800	62.2000	63.2400	+6.321%	5	233	+134.029%
2026-02-24	58.8100	59.4800	58.8100	59.4800	-7.063%	4	233	+148.823%
2026-02-23	66.9900	66.9900	63.2200	64.0000	-5.451%	40	229	+131.250%
2026-02-20	66.8000	67.6900	66.8000	67.6900	-1.298%	4	220	+118.644%
2026-02-19	69.1500	69.1500	68.5800	68.5800	-2.029%	3	221	+115.806%
2026-02-17	70.0300	71.0000	70.0000	70.0000	-1.408%	5	219	+111.429%
2026-02-13	70.0000	71.0000	69.0000	71.0000	+6.208%	6	224	+108.451%
2026-02-12	65.0000	66.8500	65.0000	66.8500	+5.859%	6	224	+121.391%
2026-02-11	58.7500	63.1500	58.7500	63.1500	+8.879%	98	229	+134.363%
2026-02-10	60.6700	60.9200	58.0000	58.0000	-2.521%	13	235	+155.172%
2026-02-09	61.5000	61.5700	59.5000	59.5000	-3.126%	14	231	+148.739%
2026-02-06	58.5500	61.4200	58.5500	61.4200	+8.325%	4	239	+140.964%
2026-02-05	60.0000	60.0000	55.7000	56.7000	-9.135%	28	238	+161.023%
2026-02-04	64.7900	65.4500	59.9500	62.4000	-4.382%	48	228	+137.179%
2026-02-03	68.6500	68.6500	63.5000	65.2600	-6.236%	9	240	+126.785%
2026-02-02	67.2800	69.6000	67.2800	69.6000	+3.695%	4	240	+112.644%
2026-01-30	70.1900	71.0000	65.0000	67.1200	-5.465%	23	239	+120.501%
2026-01-29	73.7500	75.0000	70.9000	71.0000	-3.243%	69	223	+108.451%
2026-01-28	69.9000	74.5400	69.9000	73.3800	0.000%	284	205	+101.690%