Dark

UNH20260918C200
UNH Sep 18 2026 200.00 Call (UNH260918C00200000)
option OPRA

EOD

Aug 5, 2026

215.00-4.444%(-10.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	215.0000	215.0000	215.0000	215.0000	-4.444%	1	275	0.000%
2026-07-28	225.0000	225.0000	225.0000	225.0000	+1.169%	1	275	-4.444%
2026-07-15	222.4000	222.4000	222.4000	222.4000	-4.138%	1	275	-3.327%
2026-07-13	232.0000	232.0000	232.0000	232.0000	-0.155%	2	276	-7.328%
2026-07-09	232.3600	232.3600	232.3600	232.3600	+6.125%	1	278	-7.471%
2026-06-26	218.9500	218.9500	218.9500	218.9500	+5.386%	1	278	-1.804%
2026-06-12	207.7600	207.7600	207.7600	207.7600	+15.083%	1	389	+3.485%
2026-06-03	180.5200	180.5300	180.5200	180.5300	-0.906%	10	389	+19.094%
2026-05-27	182.1800	182.1800	182.1800	182.1800	+1.936%	1	399	+18.015%
2026-05-26	178.7200	178.7200	178.7200	178.7200	-3.722%	2	399	+20.300%
2026-05-21	185.6300	185.6300	185.6300	185.6300	-3.065%	1	401	+15.822%
2026-05-18	187.9000	191.6000	187.8500	191.5000	-5.423%	26	401	+12.272%
2026-05-13	202.4800	202.4800	202.4800	202.4800	+9.154%	1	388	+6.183%
2026-05-11	185.5000	185.5000	185.5000	185.5000	+6.609%	3	388	+15.903%
2026-05-08	174.0000	174.0000	174.0000	174.0000	+4.192%	3	388	+23.563%
2026-05-06	167.0000	167.0000	167.0000	167.0000	-1.938%	1	388	+28.743%
2026-04-29	170.4800	170.4800	170.1000	170.3000	+13.246%	26	388	+26.248%
2026-04-21	153.2700	156.0000	150.3800	150.3800	+22.072%	31	402	+42.971%
2026-04-20	122.8500	123.1900	122.8500	123.1900	-2.847%	8	402	+74.527%
2026-04-17	126.8000	126.8000	126.8000	126.8000	+4.319%	5	410	+69.558%
2026-04-14	121.5500	121.5500	121.5500	121.5500	+7.045%	1	405	+76.882%
2026-04-08	115.2800	115.2800	113.5500	113.5500	+0.710%	2	406	+89.344%
2026-04-07	108.6000	115.0000	108.6000	112.7500	+27.401%	8	406	+90.687%
2026-04-06	87.0000	90.2500	87.0000	88.5000	+9.057%	5	402	+142.938%
2026-04-01	81.2000	81.2000	81.1500	81.1500	+21.119%	2	403	+164.941%
2026-03-27	70.0000	70.0000	67.0000	67.0000	-11.842%	2	403	+220.896%
2026-03-26	76.0000	76.0000	76.0000	76.0000	-2.564%	4	402	+182.895%
2026-03-24	78.0000	78.0000	78.0000	78.0000	-0.064%	10	406	+175.641%
2026-03-23	78.0500	78.0500	78.0500	78.0500	-9.769%	2	416	+175.464%
2026-03-20	86.5000	86.5000	86.5000	86.5000	-6.779%	1	416	+148.555%
2026-03-17	92.7900	92.7900	92.7900	92.7900	-0.226%	12	415	+131.706%
2026-03-16	93.0000	93.0000	93.0000	93.0000	+1.528%	1	415	+131.183%
2026-03-11	91.6000	91.6000	91.6000	91.6000	+3.796%	2	416	+134.716%
2026-03-09	88.2500	88.2500	88.2500	88.2500	-4.076%	1	418	+143.626%
2026-03-06	89.0000	92.0000	89.0000	92.0000	-2.356%	3	418	+133.696%
2026-03-05	94.2200	94.2200	94.2200	94.2200	-2.866%	5	415	+128.189%
2026-03-04	96.6900	97.0000	96.6900	97.0000	+5.206%	3	415	+121.649%
2026-03-03	92.2000	92.2000	92.2000	92.2000	-4.406%	1	418	+133.189%
2026-02-27	96.4500	96.4500	96.4500	96.4500	+11.826%	1	417	+122.913%
2026-02-25	86.2500	86.2500	86.2500	86.2500	+1.471%	1	417	+149.275%
2026-02-11	79.4500	85.0000	79.4500	85.0000	+6.250%	3	417	+152.941%
2026-02-10	80.0000	80.0000	80.0000	80.0000	+5.388%	1	420	+168.750%
2026-02-05	76.3500	76.3500	75.9000	75.9100	-8.575%	7	419	+183.230%
2026-02-04	82.6300	83.0300	82.6300	83.0300	-4.563%	4	419	+158.943%
2026-02-03	88.5500	88.5600	87.0000	87.0000	-8.179%	7	423	+147.126%
2026-02-02	89.8000	94.7500	89.8000	94.7500	-1.915%	3	422	+126.913%
2026-01-28	95.3200	97.9500	95.3200	96.6000	+8.637%	23	419	+122.567%
2026-01-27	104.6500	104.6500	88.4600	88.9200	-41.780%	21	439	+141.790%
2026-01-26	152.7300	152.7300	152.7300	152.7300	-2.065%	1	434	+40.771%
2026-01-22	155.9500	155.9500	155.9500	155.9500	+3.967%	1	434	+37.865%
2026-01-21	150.0000	150.0000	150.0000	150.0000	+5.013%	1	435	+43.333%
2026-01-20	142.8400	142.8400	142.8400	142.8400	+2.029%	1	436	+50.518%
2026-01-15	135.2500	140.0000	135.2500	140.0000	-5.149%	2	437	+53.571%
2026-01-09	147.6000	147.6000	147.6000	147.6000	-2.012%	1	438	+45.664%
2026-01-08	150.6300	150.6300	150.6300	150.6300	+4.786%	1	439	+42.734%
2026-01-07	143.7500	143.7500	143.7500	143.7500	+2.980%	2	440	+49.565%
2026-01-05	139.3500	139.5900	139.3500	139.5900	-0.542%	2	441	+54.022%
2026-01-02	142.0000	142.0000	140.3500	140.3500	+7.962%	3	441	+53.188%
2025-12-24	130.0000	130.0000	130.0000	130.0000	+0.853%	1	443	+65.385%
2025-12-02	128.5400	128.9000	128.5400	128.9000	+9.237%	2	443	+66.796%
2025-11-20	117.5900	118.0000	117.5900	118.0000	+0.426%	10	442	+82.203%
2025-11-18	117.5000	117.5000	117.5000	117.5000	-15.468%	2	443	+82.979%
2025-11-13	139.0000	139.0000	139.0000	139.0000	-3.939%	1	445	+54.676%
2025-11-12	144.7000	144.7000	144.7000	144.7000	+9.208%	1	444	+48.583%
2025-11-11	132.5000	132.5000	132.5000	132.5000	+3.548%	1	444	+62.264%
2025-11-10	127.9600	127.9600	127.9600	127.9600	+4.885%	1	443	+68.021%
2025-11-07	123.3000	124.2500	122.0000	122.0000	-6.521%	21	444	+76.230%
2025-11-06	135.0000	135.0000	130.5100	130.5100	-2.604%	3	464	+64.738%
2025-11-05	134.0000	134.0000	134.0000	134.0000	-1.975%	10	463	+60.448%
2025-11-04	139.1500	139.1500	136.7000	136.7000	-1.021%	5	453	+57.279%
2025-11-03	136.4100	138.1100	136.4100	138.1100	-5.404%	9	447	+55.673%
2025-10-31	146.0000	146.0000	146.0000	146.0000	-10.948%	5	447	+47.260%
2025-10-29	165.7500	165.7500	163.9500	163.9500	-4.196%	2	452	+31.138%
2025-10-28	171.1300	171.1300	171.1300	171.1300	+1.069%	1	452	+25.635%
2025-10-27	169.2700	169.3200	169.2700	169.3200	-0.277%	7	456	+26.979%
2025-10-20	167.0000	169.7900	167.0000	169.7900	+5.460%	2	456	+26.627%
2025-10-17	161.0000	161.0000	161.0000	161.0000	+0.205%	13	458	+33.540%
2025-10-10	164.2500	164.5400	160.6700	160.6700	-9.226%	101	458	+33.815%
2025-10-09	177.0000	177.0000	177.0000	177.0000	+0.568%	1	491	+21.469%
2025-10-08	179.5000	179.5000	176.0000	176.0000	+6.171%	2	492	+22.159%
2025-10-06	165.7700	165.7700	165.7700	165.7700	-0.078%	1	492	+29.698%
2025-10-03	166.0000	167.0000	165.9000	165.9000	+4.274%	12	491	+29.596%
2025-10-02	159.1000	159.1000	159.1000	159.1000	+6.067%	1	485	+35.135%
2025-10-01	153.0000	153.2500	150.0000	150.0000	-1.153%	11	486	+43.333%
2025-09-30	151.7500	151.7500	151.7500	151.7500	+0.463%	3	480	+41.680%
2025-09-29	151.0500	151.0500	151.0500	151.0500	-0.527%	1	477	+42.337%
2025-09-26	151.8500	151.8500	151.8500	151.8500	-2.032%	3	477	+41.587%
2025-09-25	152.4000	155.0000	152.4000	155.0000	-3.727%	2	480	+38.710%
2025-09-24	161.0000	161.0000	161.0000	161.0000	+3.771%	1	482	+33.540%
2025-09-23	155.1500	155.1500	155.1500	155.1500	+3.433%	1	482	+38.576%
2025-09-22	144.1000	150.0000	144.1000	150.0000	+5.522%	9	483	+43.333%
2025-09-19	143.9500	143.9600	142.1500	142.1500	-0.961%	8	483	+51.249%
2025-09-18	146.7300	146.7300	142.8000	143.5300	-3.053%	108	481	+49.794%
2025-09-16	150.0000	150.0000	148.0500	148.0500	-4.175%	11	409	+45.221%
2025-09-15	149.3300	157.5000	149.3300	154.5000	-3.195%	5	399	+39.159%
2025-09-12	161.2000	161.7300	159.6000	159.6000	+5.941%	8	399	+34.712%
2025-09-09	135.5800	152.9000	135.5800	150.6500	+19.232%	31	396	+42.715%
2025-09-08	126.3500	126.3500	126.3500	126.3500	+3.185%	10	389	+70.162%
2025-09-05	119.7000	122.6000	118.0800	122.4500	+3.771%	13	383	+75.582%
2025-09-04	115.9000	118.1900	115.0000	118.0000	+3.509%	7	389	+82.203%
2025-09-03	116.9000	116.9000	113.7000	114.0000	-3.553%	12	384	+88.596%
2025-09-02	119.5500	119.5500	117.9000	118.2000	+2.569%	4	373	+81.895%
2025-08-29	115.2400	115.2400	115.2400	115.2400	+4.668%	10	363	+86.567%
2025-08-28	110.1000	110.1000	110.1000	110.1000	+0.365%	1	363	+95.277%
2025-08-27	109.7000	109.7000	109.7000	109.7000	-6.391%	15	362	+95.989%
2025-08-26	114.0000	117.1900	114.0000	117.1900	+2.421%	113	377	+83.463%
2025-08-25	115.5000	115.6000	114.1000	114.4200	-0.961%	72	417	+87.904%
2025-08-22	116.8000	116.8000	115.5300	115.5300	+1.744%	6	392	+86.099%
2025-08-21	113.5500	113.5500	113.5500	113.5500	+0.933%	1	389	+89.344%
2025-08-19	115.4200	115.4200	111.1200	112.5000	-6.156%	56	388	+91.111%
2025-08-18	117.8200	125.0000	117.8200	119.8800	+3.176%	40	426	+79.346%
2025-08-15	109.0000	117.9500	109.0000	116.1900	+34.635%	21	433	+85.042%
2025-08-14	87.5500	89.0000	85.1300	86.3000	-1.416%	9	423	+149.131%
2025-08-13	81.5500	87.5400	81.5500	87.5400	+13.688%	18	421	+145.602%
2025-08-12	80.0000	80.0000	77.0000	77.0000	+3.356%	14	427	+179.221%
2025-08-11	74.5500	74.5500	74.5000	74.5000	+5.524%	2	437	+188.591%
2025-08-08	70.0000	70.6000	70.0000	70.6000	+9.373%	7	439	+204.533%
2025-08-07	65.0000	65.0000	63.1800	64.5500	-5.766%	5	432	+233.075%
2025-08-06	71.0000	71.0000	68.0000	68.5000	-3.994%	7	429	+213.869%
2025-08-05	66.9500	72.0700	63.2500	71.3500	+14.160%	27	424	+201.331%
2025-08-04	62.3700	62.5000	61.8000	62.5000	+5.932%	10	428	+244.000%
2025-08-01	65.0200	65.0200	58.8000	59.0000	-13.680%	67	436	+264.407%
2025-07-31	75.0000	75.0000	68.3000	68.3500	-11.003%	27	372	+214.557%
2025-07-30	75.0000	79.0000	75.0000	76.8000	-1.538%	39	354	+179.948%
2025-07-29	83.0500	87.5000	78.0000	78.0000	-18.750%	127	331	+175.641%
2025-07-28	99.4500	99.4500	96.0000	96.0000	-3.060%	12	295	+123.958%
2025-07-25	98.4500	100.1500	98.4500	99.0300	+2.835%	6	292	+117.106%
2025-07-24	100.1000	102.1600	96.3000	96.3000	-5.123%	22	291	+123.261%
2025-07-23	101.5000	101.5000	101.5000	101.5000	-0.049%	1	270	+111.823%
2025-07-22	102.0000	102.0000	101.0000	101.5500	+0.425%	11	269	+111.718%
2025-07-18	106.0000	106.0000	99.1000	101.1200	-3.327%	48	275	+112.619%
2025-07-17	103.6900	105.8000	102.5900	104.6000	-4.274%	30	234	+105.545%
2025-07-16	110.6800	110.6800	109.2700	109.2700	+0.478%	41	230	+96.760%
2025-07-15	108.7500	108.7500	108.7500	108.7500	-5.599%	1	230	+97.701%
2025-07-14	115.2000	115.2000	115.2000	115.2000	+0.787%	1	230	+86.632%
2025-07-11	114.4000	114.4000	114.3000	114.3000	-3.136%	2	229	+88.101%
2025-07-10	118.0000	118.0000	118.0000	118.0000	+2.609%	1	229	+82.203%
2025-07-09	115.0000	115.0000	115.0000	115.0000	-10.714%	10	229	+86.957%
2025-07-02	134.4500	134.4500	128.8000	128.8000	-6.327%	2	219	+66.925%
2025-07-01	137.0200	137.5000	137.0200	137.5000	+14.593%	2	218	+56.364%
2025-06-24	119.9900	119.9900	119.9900	119.9900	+3.137%	1	218	+79.182%
2025-06-23	116.0000	116.7500	116.0000	116.3400	-3.050%	5	218	+84.803%
2025-06-20	120.0000	120.0000	120.0000	120.0000	-7.550%	2	218	+79.167%
2025-06-18	129.8000	129.8000	129.8000	129.8000	+0.426%	1	216	+65.639%
2025-06-12	128.9900	129.5000	128.9900	129.2500	+3.400%	16	216	+66.344%
2025-06-11	125.9100	126.2500	124.6500	125.0000	+4.901%	40	213	+72.000%
2025-06-10	119.8000	120.2000	118.4100	119.1600	+0.727%	278	202	+80.430%
2025-06-09	119.7500	119.7500	118.2500	118.3000	+0.102%	104	69	+81.741%
2025-06-06	118.3400	118.3400	118.1800	118.1800	+0.716%	4	22	+81.926%
2025-06-05	117.3400	117.3400	117.3400	117.3400	-2.501%	4	21	+83.228%
2025-06-04	120.7500	120.7500	120.3500	120.3500	+0.125%	30	2	+78.646%
2025-06-03	122.2100	122.2100	120.2000	120.2000	0.000%	2	2	+78.869%