Dark

UNH20260918C220
UNH Sep 18 2026 220.00 Call (UNH260918C00220000)
option OPRA

Inactive

Jun 5, 2026

182.30+11.601%(+18.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	183.0000	183.0000	182.3000	182.3000	+11.601%	5	105	0.000%
2026-05-27	163.3500	163.3500	163.3500	163.3500	+1.839%	5	110	+11.601%
2026-05-26	160.3500	160.4000	160.3500	160.4000	-4.751%	2	115	+13.653%
2026-05-22	168.1000	168.4000	168.1000	168.4000	+2.030%	16	116	+8.254%
2026-05-21	164.0500	165.0500	164.0000	165.0500	-2.940%	6	124	+10.451%
2026-05-20	169.9500	170.0500	169.9500	170.0500	-1.563%	2	124	+7.204%
2026-05-19	172.6500	172.7500	172.6500	172.7500	+0.524%	2	128	+5.528%
2026-05-18	168.5000	171.8500	168.5000	171.8500	-1.962%	4	128	+6.081%
2026-05-15	175.2900	175.2900	175.2900	175.2900	+16.086%	1	128	+3.999%
2026-04-29	151.0000	151.0000	151.0000	151.0000	+5.506%	12	132	+20.728%
2026-04-28	143.1200	143.1200	143.1200	143.1200	+5.235%	1	132	+27.376%
2026-04-24	136.0000	136.0000	136.0000	136.0000	+0.391%	3	133	+34.044%
2026-04-23	135.4700	135.4700	135.4700	135.4700	-2.082%	2	130	+34.569%
2026-04-21	138.3500	138.3500	138.3500	138.3500	+31.762%	1	132	+31.767%
2026-04-17	105.0000	105.0000	105.0000	105.0000	+4.426%	1	132	+73.619%
2026-04-14	100.5500	100.5500	100.5500	100.5500	+6.968%	1	133	+81.303%
2026-04-13	94.0000	94.0000	94.0000	94.0000	+3.183%	5	134	+93.936%
2026-04-08	90.0500	91.1000	90.0500	91.1000	+0.110%	10	139	+100.110%
2026-04-07	91.0000	91.0000	91.0000	91.0000	+26.829%	1	140	+100.330%
2026-04-06	71.6500	71.7500	71.6500	71.7500	+10.640%	10	141	+154.077%
2026-04-01	64.1000	64.8500	64.1000	64.8500	-8.880%	31	146	+181.110%
2026-03-20	71.1700	71.1700	71.1700	71.1700	-6.821%	1	173	+156.147%
2026-03-18	76.3800	76.3800	76.3800	76.3800	+0.965%	1	173	+138.675%
2026-02-20	75.6500	75.6500	75.6500	75.6500	-4.241%	2	172	+140.978%
2026-02-19	79.0000	79.0000	79.0000	79.0000	+0.127%	2	174	+130.759%
2026-02-13	78.5500	78.9000	78.5500	78.9000	+4.781%	2	173	+131.052%
2026-01-30	75.3500	75.3500	75.3000	75.3000	+0.400%	2	173	+142.098%
2026-01-27	75.0000	75.0000	75.0000	75.0000	-42.130%	4	172	+143.067%
2026-01-09	129.8000	129.8000	129.6000	129.6000	-5.691%	2	172	+40.664%
2026-01-06	137.4200	137.4200	137.4200	137.4200	+18.517%	1	173	+32.659%
2025-12-29	116.3000	116.3000	115.9500	115.9500	-4.529%	2	174	+57.223%
2025-12-19	121.4500	121.4500	121.4500	121.4500	+3.362%	1	174	+50.103%
2025-12-03	117.5000	117.5000	117.5000	117.5000	-0.424%	3	175	+55.149%
2025-11-28	117.2600	118.0000	117.2600	118.0000	-0.152%	2	175	+54.492%
2025-11-26	118.4000	118.4000	118.1800	118.1800	+15.863%	2	175	+54.256%
2025-11-20	102.0000	102.0000	102.0000	102.0000	-20.623%	1	175	+78.725%
2025-11-12	128.5000	128.5000	128.5000	128.5000	+14.886%	1	175	+41.868%
2025-11-10	111.8500	111.8500	111.8500	111.8500	+2.993%	2	176	+62.986%
2025-11-07	108.0200	108.6000	105.0000	108.6000	-5.876%	7	176	+67.864%
2025-11-05	115.3800	115.3800	115.3800	115.3800	-4.447%	12	180	+58.000%
2025-11-03	120.7500	120.7500	120.7500	120.7500	-9.005%	1	180	+50.973%
2025-10-31	132.7000	132.7000	132.7000	132.7000	-3.771%	1	180	+37.378%
2025-10-30	137.9000	137.9000	137.9000	137.9000	-4.236%	1	179	+32.197%
2025-10-29	144.0000	144.0000	144.0000	144.0000	-10.476%	2	179	+26.597%
2025-10-28	160.8500	160.8500	147.0000	160.8500	+2.485%	5	179	+13.335%
2025-10-21	156.9500	156.9500	156.9500	156.9500	+3.529%	1	180	+16.152%
2025-10-20	151.7000	151.8000	151.6000	151.6000	+5.278%	12	180	+20.251%
2025-10-16	144.0000	144.0000	144.0000	144.0000	-0.607%	2	179	+26.597%
2025-10-13	144.7200	144.8800	144.7200	144.8800	-6.613%	12	179	+25.828%
2025-10-09	155.1400	155.1400	155.1400	155.1400	+1.731%	1	167	+17.507%
2025-10-07	152.5000	152.5000	152.5000	152.5000	+13.005%	1	167	+19.541%
2025-09-30	134.9500	134.9500	134.9500	134.9500	+2.119%	1	167	+35.087%
2025-09-26	132.1500	132.1500	132.1500	132.1500	-3.151%	1	168	+37.949%
2025-09-25	136.4500	136.4500	136.4500	136.4500	-4.192%	12	168	+33.602%
2025-09-23	142.4200	142.4200	142.4200	142.4200	+8.676%	1	156	+28.002%
2025-09-22	131.0500	131.0500	131.0500	131.0500	-5.536%	2	157	+39.107%
2025-09-15	138.7300	138.7300	138.7300	138.7300	-4.344%	1	159	+31.406%
2025-09-12	145.0300	145.0300	145.0300	145.0300	+9.004%	4	158	+25.698%
2025-09-10	133.0500	133.0500	133.0500	133.0500	-1.554%	1	154	+37.016%
2025-09-09	119.0000	138.1200	116.9000	135.1500	+24.792%	18	155	+34.887%
2025-09-08	109.0000	109.0000	108.3000	108.3000	+1.519%	4	168	+68.329%
2025-09-05	106.6800	106.6800	106.6800	106.6800	+8.525%	2	165	+70.885%
2025-09-03	98.3000	98.3000	98.3000	98.3000	+0.204%	1	167	+85.453%
2025-08-29	98.5000	98.5000	98.1000	98.1000	+3.263%	4	166	+85.831%
2025-08-28	97.1000	97.1000	95.0000	95.0000	-2.163%	2	166	+91.895%
2025-08-27	96.3000	97.1000	96.3000	97.1000	-2.997%	7	164	+87.745%
2025-08-26	100.0000	100.1000	100.0000	100.1000	+3.196%	5	159	+82.118%
2025-08-25	97.0000	97.0000	97.0000	97.0000	-3.386%	3	159	+87.938%
2025-08-22	102.2500	102.2500	100.3500	100.4000	+1.057%	18	156	+81.574%
2025-08-21	95.1600	99.3500	95.1600	99.3500	+6.405%	22	145	+83.493%
2025-08-20	96.0800	96.0800	93.3700	93.3700	-1.196%	15	133	+95.245%
2025-08-19	98.7500	98.7500	94.5000	94.5000	-11.351%	23	120	+92.910%
2025-08-18	105.0000	108.0500	105.0000	106.6000	+3.495%	18	103	+71.013%
2025-08-15	98.8000	104.0400	98.8000	103.0000	+38.571%	9	92	+76.990%
2025-08-14	72.0000	74.3300	72.0000	74.3300	+3.236%	6	98	+145.258%
2025-08-13	73.1000	73.4200	72.0000	72.0000	+8.108%	3	95	+153.194%
2025-08-12	63.5000	68.0000	63.5000	66.6000	+6.220%	10	94	+173.724%
2025-08-11	63.1900	64.5000	62.7000	62.7000	+8.384%	4	90	+190.750%
2025-08-08	57.0000	57.8500	57.0000	57.8500	+5.182%	2	87	+215.125%
2025-08-07	55.0000	55.0000	55.0000	55.0000	-3.288%	1	88	+231.455%
2025-08-06	58.0000	58.0000	56.8000	56.8700	-3.936%	6	87	+220.556%
2025-08-05	52.3500	60.5000	51.7000	59.2000	+21.711%	21	81	+207.939%
2025-08-01	55.0000	55.0700	48.0000	48.6400	-13.359%	20	76	+274.794%
2025-07-31	60.0000	60.0000	56.1400	56.1400	-14.939%	20	65	+224.724%
2025-07-30	62.4400	66.6000	62.4400	66.0000	-1.493%	16	65	+176.212%
2025-07-29	69.0000	72.9200	67.0000	67.0000	-21.500%	16	51	+172.090%
2025-07-28	86.1900	86.1900	85.3500	85.3500	+2.093%	2	40	+113.591%
2025-07-24	89.5000	89.5000	83.6000	83.6000	-10.108%	7	38	+118.062%
2025-07-23	89.1500	93.0000	89.1000	93.0000	+5.382%	7	32	+96.022%
2025-07-22	85.1300	88.2500	85.1300	88.2500	+3.824%	7	25	+106.572%
2025-07-21	86.2200	87.2400	85.0000	85.0000	-2.186%	6	20	+114.471%
2025-07-18	87.3500	87.5600	86.9000	86.9000	-3.444%	5	18	+109.781%
2025-07-17	90.5900	90.5900	90.0000	90.0000	-6.445%	6	13	+102.556%
2025-07-16	96.2000	96.2000	96.2000	96.2000	-4.752%	1	8	+89.501%
2025-07-11	101.0000	101.0000	101.0000	101.0000	-2.885%	1	7	+80.495%
2025-07-07	104.0000	104.0000	104.0000	104.0000	-15.102%	1	6	+75.288%
2025-07-01	116.0000	122.5000	116.0000	122.5000	+16.667%	2	7	+48.816%
2025-06-24	105.0000	105.0000	105.0000	105.0000	+2.941%	1	5	+73.619%
2025-06-23	102.0000	102.0000	102.0000	102.0000	-12.604%	1	4	+78.725%
2025-06-12	116.7100	116.7100	116.7100	116.7100	+5.620%	1	3	+56.199%
2025-06-11	110.5000	110.5000	110.5000	110.5000	+3.126%	2	2	+64.977%
2025-06-04	106.8500	107.1500	106.8500	107.1500	+0.752%	2	1	+70.135%
2025-05-28	106.5500	106.5500	106.3500	106.3500	0.000%	2	1	+71.415%