Dark

UNH20260918C240
UNH Sep 18 2026 240.00 Call (UNH260918C00240000)
option OPRA

EOD

Aug 3, 2026

176.97-5.822%(-10.94)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	176.9500	176.9800	176.8500	176.9700	-5.822%	17	183	0.000%
2026-07-14	187.9100	187.9100	187.9100	187.9100	+1.027%	4	187	-5.822%
2026-07-06	186.0000	186.0000	186.0000	186.0000	+10.879%	1	187	-4.855%
2026-06-12	167.7500	167.7500	167.7500	167.7500	+1.914%	1	200	+5.496%
2026-06-11	167.1500	167.1500	164.6000	164.6000	+3.036%	2	200	+7.515%
2026-06-05	159.7500	159.7500	159.7500	159.7500	+1.752%	3	201	+10.779%
2026-06-04	157.0000	157.0000	157.0000	157.0000	+10.563%	1	201	+12.720%
2026-05-29	142.0000	142.0000	142.0000	142.0000	+0.674%	1	201	+24.627%
2026-05-26	141.0000	141.0500	141.0000	141.0500	-5.272%	6	202	+25.466%
2026-05-22	150.0000	150.0000	148.7500	148.9000	+2.266%	13	205	+18.852%
2026-05-21	145.5500	145.6000	145.5500	145.6000	-5.054%	4	205	+21.545%
2026-05-19	153.2000	153.3500	153.2000	153.3500	+0.491%	2	205	+15.403%
2026-05-18	148.8500	152.6000	148.8500	152.6000	-5.575%	20	212	+15.970%
2026-05-13	161.6100	161.6100	161.6100	161.6100	+6.772%	1	212	+9.504%
2026-05-12	151.3500	151.3600	151.3000	151.3600	+16.252%	16	214	+16.920%
2026-05-06	130.2000	130.2000	130.2000	130.2000	-2.105%	2	214	+35.922%
2026-05-01	134.0000	134.0000	132.0000	133.0000	+0.857%	6	215	+33.060%
2026-04-28	123.2900	131.8700	123.2900	131.8700	+13.524%	2	215	+34.200%
2026-04-22	119.2900	119.2900	116.1600	116.1600	+3.576%	3	216	+52.350%
2026-04-21	112.9700	118.9000	112.1500	112.1500	+26.437%	6	221	+57.798%
2026-04-20	89.0000	89.0000	88.7000	88.7000	-1.060%	61	221	+99.515%
2026-04-17	88.7000	90.3100	88.6500	89.6500	+12.133%	7	282	+97.401%
2026-04-15	84.2400	84.2400	79.9500	79.9500	-3.150%	3	284	+121.351%
2026-04-14	85.4300	85.4300	82.5500	82.5500	+11.253%	2	285	+114.379%
2026-04-09	73.7500	75.0000	73.7500	74.2000	+1.644%	58	287	+138.504%
2026-04-07	73.4000	73.5000	73.0000	73.0000	+30.590%	3	339	+142.425%
2026-04-06	56.3200	56.5000	55.9000	55.9000	+35.351%	13	340	+216.583%
2026-03-27	43.2500	43.2500	40.2300	41.3000	-11.506%	32	348	+328.499%
2026-03-26	50.0000	50.1000	46.6700	46.6700	-2.527%	18	339	+279.194%
2026-03-24	47.2800	47.8800	47.2800	47.8800	-7.905%	12	353	+269.612%
2026-03-23	51.9900	51.9900	51.9900	51.9900	-8.291%	17	346	+240.392%
2026-03-20	56.6900	56.6900	56.6900	56.6900	-1.954%	6	329	+212.171%
2026-03-19	57.8200	57.8200	57.8200	57.8200	+0.996%	26	323	+206.071%
2026-03-13	57.2500	57.2500	57.2500	57.2500	+5.046%	1	299	+209.118%
2026-03-12	60.8000	60.8000	54.5000	54.5000	-5.905%	16	300	+224.716%
2026-03-11	57.9200	57.9200	57.9200	57.9200	-8.063%	5	309	+205.542%
2026-03-05	63.4600	63.4600	63.0000	63.0000	-4.834%	2	309	+180.905%
2026-03-04	66.2000	66.2000	66.2000	66.2000	+5.246%	1	309	+167.326%
2026-03-02	64.1000	64.1000	62.9000	62.9000	-4.174%	7	310	+181.351%
2026-02-27	63.2500	65.6400	63.2500	65.6400	+6.993%	4	311	+169.607%
2026-02-26	58.9000	61.3600	58.9000	61.3500	+10.163%	12	310	+188.460%
2026-02-25	56.0000	56.0000	55.4500	55.6900	+12.847%	3	299	+217.777%
2026-02-24	49.3500	49.3500	49.3500	49.3500	-20.659%	1	299	+258.602%
2026-02-18	62.2000	62.2000	62.2000	62.2000	-2.645%	1	299	+184.518%
2026-02-17	62.7000	65.2500	62.7000	63.8900	+1.060%	6	299	+176.992%
2026-02-13	63.2200	63.2200	63.2200	63.2200	+21.437%	2	305	+179.927%
2026-02-10	52.0600	52.0600	52.0600	52.0600	-5.603%	1	305	+239.935%
2026-02-09	55.1500	55.1500	55.1500	55.1500	+7.087%	50	304	+220.888%
2026-02-06	50.0000	51.5000	49.8500	51.5000	+8.421%	18	281	+243.631%
2026-02-05	51.0100	51.0100	47.3000	47.5000	-12.037%	94	281	+272.568%
2026-02-04	54.0000	54.0000	54.0000	54.0000	-4.085%	20	247	+227.722%
2026-02-03	56.3000	56.3000	56.3000	56.3000	-7.781%	1	267	+214.334%
2026-02-02	60.5500	61.0500	60.5500	61.0500	-0.115%	3	267	+189.877%
2026-01-30	61.0000	61.1200	60.9700	61.1200	-8.090%	4	264	+189.545%
2026-01-29	66.5500	66.5500	65.7000	66.5000	-0.524%	5	266	+166.120%
2026-01-28	62.6000	66.8500	62.5200	66.8500	+14.274%	9	270	+164.727%
2026-01-27	63.3600	63.3600	56.9500	58.5000	-50.166%	27	266	+202.513%
2026-01-26	114.7400	117.3900	114.7400	117.3900	-4.561%	6	270	+50.754%
2026-01-23	123.0000	123.0000	123.0000	123.0000	+10.811%	1	276	+43.878%
2026-01-21	111.0000	111.0000	111.0000	111.0000	+4.304%	1	277	+59.432%
2026-01-14	106.4000	106.4200	106.4000	106.4200	+0.283%	2	278	+66.294%
2026-01-13	106.1200	106.1200	106.1200	106.1200	-0.897%	10	279	+66.764%
2026-01-12	107.0800	107.0800	107.0800	107.0800	-4.818%	1	270	+65.269%
2026-01-05	112.5000	112.5000	112.5000	112.5000	+12.906%	1	269	+57.307%
2025-12-24	99.6400	99.6400	99.6400	99.6400	-4.284%	1	269	+77.609%
2025-12-19	103.4500	104.1000	103.4000	104.1000	-7.219%	4	269	+70.000%
2025-12-15	112.3500	112.3500	112.2000	112.2000	+13.966%	2	269	+57.727%
2025-12-10	98.4500	98.4500	98.4500	98.4500	-2.689%	1	268	+79.756%
2025-12-05	102.5000	102.5000	101.1700	101.1700	-3.648%	3	268	+74.923%
2025-12-03	105.0000	105.0000	105.0000	105.0000	+3.909%	1	271	+68.543%
2025-11-26	101.2500	101.2500	101.0500	101.0500	+17.774%	2	272	+75.131%
2025-11-18	86.0000	86.0000	85.8000	85.8000	-10.578%	2	272	+106.259%
2025-11-14	95.9500	95.9500	95.9500	95.9500	-14.008%	1	274	+84.440%
2025-11-12	111.5800	111.5800	111.5800	111.5800	+11.580%	1	274	+58.604%
2025-11-11	99.8000	100.0000	99.8000	100.0000	+9.039%	12	274	+76.970%
2025-11-10	95.8100	95.8100	91.7100	91.7100	-1.599%	9	282	+92.967%
2025-11-07	93.0500	93.2000	92.7500	93.2000	-9.515%	10	284	+89.882%
2025-11-06	101.0000	103.0000	101.0000	103.0000	+2.335%	2	284	+71.816%
2025-11-05	100.3700	100.6500	100.0000	100.6500	-14.667%	7	286	+75.827%
2025-10-31	117.9500	117.9500	117.9500	117.9500	+0.683%	1	281	+50.038%
2025-10-30	124.0000	124.0000	117.1500	117.1500	-9.801%	2	281	+51.063%
2025-10-29	129.1500	129.8800	129.1500	129.8800	-7.887%	2	281	+36.257%
2025-10-28	136.0500	141.0000	135.8800	141.0000	+4.483%	11	283	+25.511%
2025-10-27	134.9500	134.9500	134.9500	134.9500	+0.215%	1	275	+31.137%
2025-10-24	134.6500	134.6600	134.6500	134.6600	+2.481%	2	275	+31.420%
2025-10-22	130.3500	131.4000	130.3500	131.4000	-4.227%	3	277	+34.680%
2025-10-21	138.3500	138.7000	137.2000	137.2000	+1.856%	28	277	+28.987%
2025-10-20	134.7000	134.7000	134.7000	134.7000	+4.354%	2	277	+31.381%
2025-10-17	129.0800	129.0800	129.0800	129.0800	-2.874%	1	277	+37.101%
2025-10-14	130.5000	132.9000	130.5000	132.9000	+1.839%	3	278	+33.160%
2025-10-13	130.5000	130.5000	130.5000	130.5000	+1.556%	1	279	+35.609%
2025-10-10	135.9200	135.9200	128.5000	128.5000	-7.321%	3	280	+37.720%
2025-10-09	144.3100	144.7500	138.6500	138.6500	-3.279%	6	283	+27.638%
2025-10-08	141.8800	143.3500	141.8800	143.3500	+14.818%	2	284	+23.453%
2025-10-02	121.2000	125.0000	121.2000	124.8500	+5.895%	3	286	+41.746%
2025-09-30	117.9000	117.9000	117.9000	117.9000	-0.456%	1	289	+50.102%
2025-09-26	118.4400	118.4400	118.4400	118.4400	-6.372%	1	288	+49.417%
2025-09-24	126.5000	126.5000	126.5000	126.5000	+5.032%	3	289	+39.897%
2025-09-23	116.4200	120.4400	116.4200	120.4400	+9.891%	2	286	+46.936%
2025-09-18	109.6000	109.6000	109.6000	109.6000	-4.028%	1	286	+61.469%
2025-09-16	115.0000	115.0000	114.2000	114.2000	-6.008%	3	287	+54.965%
2025-09-15	125.5000	125.5000	119.9400	121.5000	-2.174%	5	286	+45.654%
2025-09-12	127.6500	127.7100	124.2000	124.2000	+0.242%	16	287	+42.488%
2025-09-11	128.2300	128.2300	123.9000	123.9000	+5.897%	4	300	+42.833%
2025-09-10	115.0500	117.0000	115.0500	117.0000	-2.296%	7	303	+51.256%
2025-09-09	104.4000	122.0000	103.5000	119.7500	+26.000%	17	306	+47.783%
2025-09-08	93.4800	95.1000	93.2900	95.0400	+4.325%	8	314	+86.206%
2025-09-05	86.0000	91.6000	86.0000	91.1000	+4.713%	11	312	+94.259%
2025-09-04	87.0000	87.0000	87.0000	87.0000	+4.630%	1	320	+103.414%
2025-09-03	83.1500	83.1500	83.1500	83.1500	-5.619%	1	321	+112.832%
2025-09-02	87.0000	88.8900	87.0000	88.1000	+5.307%	8	320	+100.874%
2025-08-29	82.5000	84.0000	82.5000	83.6600	+2.776%	4	315	+111.535%
2025-08-28	80.4000	81.4000	79.8000	81.4000	-1.928%	38	315	+117.408%
2025-08-27	82.4000	83.0000	82.1000	83.0000	+8.582%	16	280	+113.217%
2025-08-26	84.7500	88.1000	76.4400	76.4400	-7.793%	3	266	+131.515%
2025-08-25	85.4400	85.4400	82.9000	82.9000	-3.627%	7	265	+113.474%
2025-08-22	86.6000	86.6000	86.0200	86.0200	-0.093%	5	259	+105.731%
2025-08-21	85.2000	86.3000	85.2000	86.1000	+7.183%	28	256	+105.540%
2025-08-20	77.7400	80.3300	77.7400	80.3300	-4.118%	25	241	+120.304%
2025-08-19	94.1500	94.1500	80.8000	83.7800	-7.190%	13	228	+111.232%
2025-08-18	90.6500	91.9200	89.0000	90.2700	+3.759%	15	227	+96.045%
2025-08-15	82.5300	89.0000	77.6000	87.0000	+39.111%	46	216	+103.414%
2025-08-14	63.5000	63.5000	61.2000	62.5400	+7.921%	6	206	+182.971%
2025-08-13	57.9500	57.9500	57.9500	57.9500	+6.860%	2	208	+205.384%
2025-08-12	56.0200	56.0200	54.2300	54.2300	+6.752%	8	210	+226.332%
2025-08-11	52.0000	52.5000	50.6000	50.8000	+5.045%	16	212	+248.366%
2025-08-08	45.5000	49.9000	45.5000	48.3600	+9.288%	25	214	+265.943%
2025-08-07	45.9000	45.9000	42.5600	44.2500	-6.051%	42	189	+299.932%
2025-08-06	50.0000	50.0000	46.0000	47.1000	-3.582%	23	170	+275.732%
2025-08-05	43.5300	50.0000	42.2500	48.8500	+15.022%	21	164	+262.272%
2025-08-04	40.2000	43.0800	40.2000	42.4700	+4.864%	42	150	+316.694%
2025-08-01	45.1000	45.1000	38.9400	40.5000	-11.957%	91	132	+336.963%
2025-07-31	48.4000	50.3500	45.9000	46.0000	-16.727%	41	78	+284.717%
2025-07-30	52.9000	55.2400	52.9000	55.2400	-5.086%	13	62	+220.366%
2025-07-29	58.0000	62.4000	58.0000	58.2000	-19.757%	58	51	+204.072%
2025-07-28	73.0000	73.0000	71.1600	72.5300	-4.061%	9	29	+143.996%
2025-07-23	75.6000	75.6000	75.6000	75.6000	+2.162%	1	27	+134.087%
2025-07-21	74.0000	74.0000	74.0000	74.0000	+1.523%	1	27	+139.149%
2025-07-18	74.1500	74.1500	72.8900	72.8900	-7.418%	6	26	+142.791%
2025-07-17	78.7300	78.7300	78.7300	78.7300	-4.915%	1	27	+124.781%
2025-07-15	82.8000	82.8000	82.8000	82.8000	-13.208%	2	26	+113.732%
2025-07-03	95.2500	95.4000	95.2500	95.4000	+0.263%	2	26	+85.503%
2025-06-30	94.9500	95.1500	94.9500	95.1500	+1.223%	2	26	+85.991%
2025-06-27	94.0000	94.0000	94.0000	94.0000	+4.213%	1	25	+88.266%
2025-06-26	89.8000	90.2000	89.8000	90.2000	-7.058%	2	25	+96.197%
2025-06-18	97.0500	97.0500	97.0500	97.0500	-2.804%	1	24	+82.349%
2025-06-12	99.7000	99.8500	99.7000	99.8500	+2.044%	6	24	+77.236%
2025-06-11	97.4500	97.8500	97.4500	97.8500	+5.613%	2	21	+80.858%
2025-06-10	92.6000	92.6500	92.6000	92.6500	+2.842%	2	21	+91.009%
2025-06-06	90.0900	90.0900	90.0900	90.0900	+1.202%	4	22	+96.437%
2025-06-05	88.9500	89.0200	88.9000	89.0200	-5.197%	6	20	+98.798%
2025-06-04	93.6000	93.9000	93.6000	93.9000	-2.996%	30	2	+88.466%
2025-06-02	96.8000	96.8000	96.8000	96.8000	+2.434%	1	2	+82.820%
2025-05-29	94.5000	94.5000	94.5000	94.5000	0.000%	1	1	+87.270%