Dark

UNH20281215C440
UNH Dec 15 2028 440.00 Call (UNH281215C00440000)
option OPRA

EOD

Aug 5, 2026

78.06-4.805%(-3.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	78.0600	78.0600	78.0600	78.0600	-4.805%	2	495	0.000%
2026-08-03	82.0000	82.0000	82.0000	82.0000	-7.865%	3	495	-4.805%
2026-07-29	89.0000	89.0000	89.0000	89.0000	-1.111%	4	492	-12.292%
2026-07-28	90.0000	90.0000	90.0000	90.0000	+8.959%	4	492	-13.267%
2026-07-27	82.6000	82.6000	82.6000	82.6000	-4.398%	1	488	-5.496%
2026-07-24	87.0000	87.5000	86.4000	86.4000	-2.373%	12	488	-9.653%
2026-07-20	89.0000	89.0000	88.5000	88.5000	-6.842%	15	495	-11.797%
2026-07-17	95.0000	95.0000	95.0000	95.0000	+6.742%	10	508	-17.832%
2026-07-16	108.6100	108.6100	89.0000	89.0000	+2.712%	6	508	-12.292%
2026-07-15	85.0000	86.6500	85.0000	86.6500	-6.274%	15	508	-9.913%
2026-07-14	92.4500	92.4500	92.4500	92.4500	+2.302%	5	511	-15.565%
2026-07-10	90.3700	90.3700	90.3700	90.3700	-1.364%	4	516	-13.622%
2026-07-08	91.6200	91.6200	91.6200	91.6200	+7.447%	4	516	-14.800%
2026-06-30	85.2700	85.2700	85.2700	85.2700	-0.883%	3	520	-8.455%
2026-06-29	86.3500	86.3500	86.0300	86.0300	-6.743%	2	520	-9.264%
2026-06-26	86.9000	92.3700	86.9000	92.2500	+9.159%	14	520	-15.382%
2026-06-25	84.5100	84.5100	84.5100	84.5100	+4.076%	1	521	-7.632%
2026-06-23	80.5400	81.2000	80.5400	81.2000	+1.754%	3	521	-3.867%
2026-06-22	79.1300	79.8000	79.1300	79.8000	+4.246%	3	522	-2.180%
2026-06-18	76.5500	76.5500	76.5500	76.5500	-0.065%	3	524	+1.973%
2026-06-17	76.6000	76.6000	76.6000	76.6000	-0.584%	12	524	+1.906%
2026-06-16	77.0500	77.0500	77.0500	77.0500	-6.140%	1	524	+1.311%
2026-06-15	80.0000	82.3000	80.0000	82.0900	+2.780%	6	524	-4.909%
2026-06-12	79.8700	79.8700	79.8700	79.8700	-0.324%	1	524	-2.266%
2026-06-11	81.3000	81.3000	80.1300	80.1300	-0.829%	22	524	-2.583%
2026-06-10	81.4700	81.6000	80.7800	80.8000	-2.908%	133	524	-3.391%
2026-06-09	81.7500	83.2200	81.7500	83.2200	+4.917%	6	456	-6.200%
2026-06-08	79.3200	79.3200	79.3200	79.3200	+2.230%	5	455	-1.589%
2026-06-05	77.5900	77.5900	77.5900	77.5900	+5.882%	2	450	+0.606%
2026-06-04	75.2300	75.2300	73.2800	73.2800	+14.500%	7	450	+6.523%
2026-06-01	64.0000	64.0000	64.0000	64.0000	+1.507%	1	450	+21.969%
2026-05-29	63.0500	63.0500	63.0500	63.0500	-5.472%	1	450	+23.807%
2026-05-28	66.7000	66.7000	66.7000	66.7000	+6.720%	2	450	+17.031%
2026-05-26	62.8900	62.8900	62.5000	62.5000	-7.953%	3	450	+24.896%
2026-05-18	68.0600	68.9000	67.6600	67.9000	-4.501%	28	450	+14.963%
2026-05-15	72.6000	72.6000	71.1000	71.1000	-5.200%	5	450	+9.789%
2026-05-14	75.0000	75.0000	75.0000	75.0000	+0.227%	1	443	+4.080%
2026-05-13	74.5500	74.8300	74.5500	74.8300	+16.558%	2	444	+4.316%
2026-05-12	64.2000	64.2000	64.2000	64.2000	+7.000%	1	444	+21.589%
2026-05-11	61.1300	61.1300	60.0000	60.0000	+9.649%	2	444	+30.100%
2026-05-06	54.7000	54.9700	54.4900	54.7200	+4.229%	16	443	+42.654%
2026-05-05	53.5000	53.5000	51.5000	52.5000	-5.235%	12	439	+48.686%
2026-05-01	55.4000	55.4000	55.4000	55.4000	-4.152%	1	437	+40.903%
2026-04-30	57.8000	57.8000	57.8000	57.8000	+6.055%	1	437	+35.052%
2026-04-29	54.5000	54.5000	54.5000	54.5000	-2.014%	1	437	+43.229%
2026-04-28	56.0000	56.0000	55.6200	55.6200	+19.613%	23	437	+40.345%
2026-04-27	48.9800	48.9800	46.5000	46.5000	-4.321%	4	439	+67.871%
2026-04-24	48.5000	48.6000	48.5000	48.6000	+1.972%	7	439	+60.617%
2026-04-23	48.2000	48.7600	47.6600	47.6600	-1.038%	16	444	+63.785%
2026-04-22	50.0000	50.0000	48.1600	48.1600	+4.696%	6	440	+62.085%
2026-04-21	47.9900	50.0000	46.0000	46.0000	+29.432%	9	446	+69.696%
2026-04-20	35.5000	36.2000	35.5000	35.5400	-9.911%	7	446	+119.640%
2026-04-17	39.4500	39.4500	39.4500	39.4500	+17.411%	4	449	+97.871%
2026-04-16	33.8000	33.8000	33.6000	33.6000	+0.599%	3	453	+132.321%
2026-04-15	33.3700	33.4000	33.3700	33.4000	+3.727%	2	453	+133.713%
2026-04-13	32.0000	32.2000	32.0000	32.2000	+5.574%	2	452	+142.422%
2026-04-10	33.0000	33.0000	30.5000	30.5000	-6.154%	9	448	+155.934%
2026-04-09	32.5000	32.5000	32.4000	32.5000	-2.167%	11	448	+140.185%
2026-04-08	33.0000	33.2200	33.0000	33.2200	-5.892%	3	443	+134.979%
2026-04-07	34.0000	36.6700	33.0000	35.3000	+30.018%	158	442	+121.133%
2026-04-06	26.8000	27.1500	26.8000	27.1500	+7.312%	5	454	+187.514%
2026-04-02	25.3000	25.3000	25.3000	25.3000	+3.265%	1	454	+208.538%
2026-04-01	23.5000	24.6000	23.5000	24.5000	+2.510%	14	454	+218.612%
2026-03-31	22.0000	23.9000	22.0000	23.9000	+12.736%	5	452	+226.611%
2026-03-30	20.7300	21.5000	20.0000	21.2000	+3.667%	7	448	+268.208%
2026-03-27	23.0000	23.3000	20.4500	20.4500	-12.793%	25	450	+281.711%
2026-03-26	24.4200	24.5000	23.4500	23.4500	-0.213%	230	441	+232.878%
2026-03-25	24.0000	24.0000	23.5000	23.5000	-3.530%	2	230	+232.170%
2026-03-24	24.5200	24.5200	24.3600	24.3600	+3.660%	2	229	+220.443%
2026-03-23	26.0000	26.0000	23.5000	23.5000	-14.545%	9	227	+232.170%
2026-03-20	27.5000	27.5000	27.5000	27.5000	-2.964%	2	223	+183.855%
2026-03-19	29.4000	29.4000	26.8500	28.3400	+0.425%	98	223	+175.441%
2026-03-18	28.9500	28.9500	28.2200	28.2200	-1.501%	3	224	+176.612%
2026-03-17	29.4200	29.4200	28.6500	28.6500	+0.526%	12	224	+172.461%
2026-03-16	28.0000	28.5000	28.0000	28.5000	+3.636%	6	216	+173.895%
2026-03-13	26.0000	27.5000	26.0000	27.5000	+1.476%	2	216	+183.855%
2026-03-12	26.5000	27.1000	26.5000	27.1000	-6.552%	3	215	+188.044%
2026-03-11	28.3000	29.0000	27.5300	29.0000	+2.473%	3	214	+169.172%
2026-03-10	27.0000	28.3000	27.0000	28.3000	+0.177%	5	212	+175.830%
2026-03-09	28.2500	28.2500	28.2500	28.2500	-4.237%	1	208	+176.319%
2026-03-06	29.1000	29.5000	29.1000	29.5000	-5.145%	3	209	+164.610%
2026-03-05	31.1000	31.1000	31.1000	31.1000	-1.207%	1	209	+150.997%
2026-03-04	31.8500	31.8500	31.4800	31.4800	-2.236%	3	210	+147.967%
2026-03-03	32.2000	32.2000	32.2000	32.2000	-5.294%	1	208	+142.422%
2026-03-02	33.0000	34.0000	32.4500	34.0000	+1.493%	11	207	+129.588%
2026-02-27	31.0000	33.5000	29.4700	33.5000	+6.451%	6	205	+133.015%
2026-02-26	31.6000	31.7900	30.8500	31.4700	+16.556%	42	205	+148.046%
2026-02-24	26.9000	28.0000	26.2500	27.0000	-10.000%	10	202	+189.111%
2026-02-23	30.0000	30.0000	30.0000	30.0000	-3.226%	1	208	+160.200%
2026-02-20	31.0000	31.0000	31.0000	31.0000	-0.800%	2	208	+151.806%
2026-02-19	31.0000	31.2500	31.0000	31.2500	-6.549%	2	208	+149.792%
2026-02-17	33.4500	33.4500	33.4400	33.4400	+0.330%	2	207	+133.433%
2026-02-13	33.0500	33.5000	33.0500	33.3300	+11.026%	3	206	+134.203%
2026-02-12	30.4800	32.3800	29.5000	30.0200	+3.840%	33	206	+160.027%
2026-02-11	26.5800	29.7000	26.0500	28.9100	+10.133%	21	222	+170.010%
2026-02-10	27.9300	27.9300	26.0000	26.2500	-7.473%	13	222	+197.371%
2026-02-09	29.0500	29.0500	27.9600	28.3700	-2.172%	125	219	+175.150%
2026-02-06	26.8000	29.0000	24.4000	29.0000	+10.899%	39	165	+169.172%
2026-02-05	27.9000	27.9000	25.5500	26.1500	-8.406%	61	165	+198.509%
2026-02-04	30.0500	33.0500	27.7000	28.5500	-4.833%	74	117	+173.415%
2026-02-03	32.0000	32.0000	29.6700	30.0000	-4.459%	26	55	+160.200%
2026-02-02	33.7500	33.8700	31.4000	31.4000	-2.181%	8	36	+148.599%
2026-01-30	34.0000	34.0000	31.2300	32.1000	-11.375%	50	31	+143.178%
2026-01-29	34.9000	36.2200	33.7000	36.2200	+3.782%	22	19	+115.516%
2026-01-28	35.6600	40.8000	34.7000	34.9000	0.000%	41	22	+123.668%