Dark

UNH20260918C250
UNH Sep 18 2026 250.00 Call (UNH260918C00250000)
option OPRA

EOD

Aug 3, 2026

167.05-3.994%(-6.95)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	167.0500	167.0500	166.9500	167.0500	-3.994%	17	354	0.000%
2026-07-30	174.0000	174.0000	174.0000	174.0000	-1.204%	1	361	-3.994%
2026-07-02	176.1200	176.1200	176.1200	176.1200	+1.756%	1	362	-5.150%
2026-06-29	172.9800	173.0800	172.9800	173.0800	-3.437%	2	362	-3.484%
2026-06-26	175.0000	179.2400	175.0000	179.2400	+14.238%	2	363	-6.801%
2026-06-24	158.5500	158.5500	156.9000	156.9000	+1.982%	2	363	+6.469%
2026-06-17	153.8500	153.8500	153.8500	153.8500	+0.052%	2	392	+8.580%
2026-06-15	153.7700	153.7700	153.7700	153.7700	-3.289%	26	392	+8.636%
2026-06-12	159.0000	159.0000	159.0000	159.0000	+1.061%	1	392	+5.063%
2026-06-10	157.3300	157.3300	157.3300	157.3300	-3.756%	1	392	+6.178%
2026-06-09	163.4700	163.4700	163.4700	163.4700	+7.369%	1	392	+2.190%
2026-06-04	152.2500	152.2500	152.2500	152.2500	+16.828%	1	392	+9.721%
2026-05-29	130.3200	130.3200	130.3200	130.3200	-2.243%	1	392	+28.184%
2026-05-26	133.3100	133.3100	133.3100	133.3100	-8.062%	1	393	+25.309%
2026-05-19	145.0000	145.0000	145.0000	145.0000	+5.839%	1	392	+15.207%
2026-05-18	137.7500	137.7500	137.0000	137.0000	-4.769%	7	392	+21.934%
2026-05-15	143.8600	143.8600	143.8600	143.8600	-4.754%	2	392	+16.120%
2026-05-14	151.0400	151.0400	151.0400	151.0400	-1.788%	1	392	+10.600%
2026-05-13	154.5500	154.5500	151.5000	153.7900	+4.690%	4	392	+8.622%
2026-05-12	144.8000	146.9000	144.8000	146.9000	+12.688%	2	392	+13.717%
2026-05-08	126.7200	130.3600	126.7200	130.3600	+6.852%	5	392	+28.145%
2026-05-07	120.5000	122.0000	120.4900	122.0000	+3.521%	6	393	+36.926%
2026-05-05	123.5000	123.5000	117.8500	117.8500	-3.402%	2	390	+41.748%
2026-05-04	118.5000	122.0000	118.0000	122.0000	-0.757%	3	390	+36.926%
2026-04-30	116.9000	125.1000	116.9000	122.9300	+1.044%	3	392	+35.890%
2026-04-29	120.2500	122.5900	120.2500	121.6600	+3.912%	4	392	+37.309%
2026-04-28	117.0800	117.0800	117.0800	117.0800	+8.983%	1	392	+42.680%
2026-04-24	107.4300	107.4300	107.4300	107.4300	-1.032%	1	392	+55.497%
2026-04-23	108.5500	108.5500	108.5500	108.5500	+1.449%	3	393	+53.892%
2026-04-22	111.8000	111.8000	107.0000	107.0000	+3.482%	51	393	+56.121%
2026-04-21	105.8000	110.1000	100.0000	103.4000	+29.250%	22	408	+61.557%
2026-04-20	79.0000	80.0000	78.3000	80.0000	-0.312%	7	411	+108.813%
2026-04-17	80.3800	80.3800	80.2500	80.2500	+11.027%	2	412	+108.162%
2026-04-15	71.2500	72.2800	71.2500	72.2800	-6.397%	10	413	+131.115%
2026-04-14	77.2200	77.2200	77.2200	77.2200	+14.400%	1	413	+116.330%
2026-04-13	66.7500	67.5000	66.7500	67.5000	-0.074%	2	413	+147.481%
2026-04-10	67.8500	67.9500	67.5500	67.5500	+1.199%	11	413	+147.298%
2026-04-09	66.7500	66.7500	66.7500	66.7500	+1.336%	1	415	+150.262%
2026-04-08	67.6700	67.6700	65.8700	65.8700	-9.145%	3	416	+153.606%
2026-04-07	69.7500	72.5000	64.0200	72.5000	+46.081%	7	416	+130.414%
2026-04-06	47.6000	49.6300	47.6000	49.6300	+11.905%	2	420	+236.591%
2026-04-01	44.0000	44.6000	43.5000	44.3500	+5.847%	21	418	+276.663%
2026-03-31	39.1500	42.1000	38.8700	41.9000	+17.433%	78	414	+298.687%
2026-03-30	35.2000	36.2000	34.0500	35.6800	+1.249%	5	422	+368.189%
2026-03-27	39.2100	39.2100	35.2400	35.2400	-13.733%	24	421	+374.035%
2026-03-26	40.8500	40.8500	40.8500	40.8500	-0.366%	10	421	+308.935%
2026-03-24	41.0000	41.0000	41.0000	41.0000	-7.782%	1	431	+307.439%
2026-03-23	47.0000	47.0000	44.4600	44.4600	-9.265%	51	431	+275.731%
2026-03-20	49.0000	49.0000	49.0000	49.0000	-5.769%	2	440	+240.918%
2026-03-19	51.4500	52.0000	51.4500	52.0000	-4.024%	3	440	+221.250%
2026-03-17	57.2000	57.2000	54.1800	54.1800	-0.605%	17	440	+208.324%
2026-03-16	53.4800	54.5100	53.4800	54.5100	+5.435%	2	442	+206.458%
2026-03-10	51.5800	51.7000	51.5800	51.7000	+1.373%	6	443	+223.114%
2026-03-09	51.0000	51.0000	51.0000	51.0000	-7.273%	25	443	+227.549%
2026-03-05	55.0000	55.0000	55.0000	55.0000	-4.844%	1	475	+203.727%
2026-03-04	57.8000	57.8000	57.8000	57.8000	+0.260%	2	475	+189.014%
2026-03-02	57.6500	57.6500	57.6500	57.6500	-0.260%	3	473	+189.766%
2026-02-27	57.5100	58.6500	57.4900	57.8000	+7.057%	22	470	+189.014%
2026-02-26	53.7500	53.9900	53.7500	53.9900	+13.544%	2	467	+209.409%
2026-02-25	47.5000	47.5500	47.5000	47.5500	+6.974%	11	466	+251.314%
2026-02-24	43.3500	44.4500	43.1500	44.4500	-15.075%	14	466	+275.816%
2026-02-23	52.3400	52.3400	52.3400	52.3400	-0.400%	1	465	+219.163%
2026-02-20	52.5500	52.5500	52.5500	52.5500	-4.193%	2	465	+217.888%
2026-02-18	54.0000	54.8500	54.0000	54.8500	-3.603%	33	463	+204.558%
2026-02-17	56.7700	56.9000	56.7700	56.9000	+25.469%	30	463	+193.585%
2026-02-11	44.2600	45.3500	44.2600	45.3500	-4.123%	4	468	+268.357%
2026-02-10	47.3000	47.3000	47.3000	47.3000	-0.148%	1	467	+253.171%
2026-02-09	47.3800	47.3800	47.3700	47.3700	+10.548%	20	467	+252.649%
2026-02-06	42.4600	42.8500	42.4600	42.8500	+2.709%	6	447	+289.848%
2026-02-05	44.1000	45.3000	41.7200	41.7200	-11.291%	7	442	+300.407%
2026-02-04	48.0000	48.0000	47.0300	47.0300	-7.603%	2	445	+255.199%
2026-02-03	50.9500	50.9500	50.9000	50.9000	-6.862%	3	445	+228.193%
2026-02-02	52.4300	54.6500	52.4300	54.6500	+0.460%	3	446	+205.672%
2026-01-30	56.7400	56.7400	54.3800	54.4000	-7.640%	32	446	+207.077%
2026-01-29	60.5500	60.5500	56.6000	58.9000	-3.125%	9	446	+183.616%
2026-01-28	53.3000	61.0900	53.3000	60.8000	+19.309%	75	446	+174.753%
2026-01-27	56.4500	66.3000	50.8000	50.9600	-51.628%	93	482	+227.806%
2026-01-21	105.3500	105.3500	105.3500	105.3500	+7.930%	1	445	+58.567%
2026-01-20	91.4900	98.0100	91.4900	97.6100	+6.156%	6	445	+71.140%
2026-01-16	93.8500	93.8500	91.7500	91.9500	-5.108%	8	449	+81.675%
2026-01-13	97.6200	97.6200	96.9000	96.9000	-1.953%	12	449	+72.394%
2026-01-12	97.6600	98.8300	97.6600	98.8300	-5.876%	4	450	+69.028%
2026-01-09	105.0000	105.0000	105.0000	105.0000	+1.744%	3	452	+59.095%
2026-01-08	103.2000	103.2000	103.2000	103.2000	+2.687%	1	451	+61.870%
2026-01-07	100.5000	100.5000	100.5000	100.5000	-8.470%	1	452	+66.219%
2026-01-06	109.8000	109.8000	109.8000	109.8000	+6.005%	1	452	+52.140%
2026-01-05	103.5800	103.5800	103.5800	103.5800	+5.694%	1	452	+61.276%
2026-01-02	91.6500	98.0000	91.6500	98.0000	+5.207%	12	453	+70.459%
2025-12-31	93.1500	93.1500	93.1500	93.1500	+2.871%	10	463	+79.334%
2025-12-26	90.5500	90.5500	90.5500	90.5500	+1.173%	2	463	+84.484%
2025-12-23	89.5000	89.5000	89.5000	89.5000	-4.787%	1	463	+86.648%
2025-12-19	94.0000	94.0000	94.0000	94.0000	-3.787%	1	464	+77.713%
2025-12-16	96.0000	97.7000	96.0000	97.7000	-5.877%	4	464	+70.983%
2025-12-15	105.0000	105.0000	103.8000	103.8000	-0.192%	4	462	+60.934%
2025-12-12	105.5000	105.5000	104.0000	104.0000	+12.250%	3	465	+60.625%
2025-12-10	92.8500	92.8500	92.6500	92.6500	+4.160%	3	465	+80.302%
2025-12-09	89.7500	89.7500	88.9500	88.9500	-5.923%	3	462	+87.802%
2025-12-05	94.5500	94.5500	94.5500	94.5500	+6.475%	1	460	+76.679%
2025-12-02	88.8000	88.8000	88.8000	88.8000	-7.692%	3	460	+88.119%
2025-11-28	96.2000	96.2000	96.2000	96.2000	-0.538%	1	463	+73.649%
2025-11-26	96.7200	96.7200	96.7200	96.7200	+6.438%	1	462	+72.715%
2025-11-25	95.0000	95.0000	90.8700	90.8700	+3.203%	2	462	+83.834%
2025-11-21	86.2500	88.0500	85.8900	88.0500	+9.556%	5	461	+89.722%
2025-11-20	81.4100	81.4100	79.0000	80.3700	+6.946%	12	462	+107.851%
2025-11-19	75.1500	75.1500	75.1500	75.1500	-9.458%	1	463	+122.289%
2025-11-18	83.0000	83.0000	83.0000	83.0000	-5.682%	2	464	+101.265%
2025-11-14	88.0000	88.0000	88.0000	88.0000	-14.146%	3	462	+89.830%
2025-11-12	104.9000	104.9000	102.5000	102.5000	+12.022%	6	462	+62.976%
2025-11-11	90.1200	91.5000	90.1200	91.5000	+6.395%	2	463	+82.568%
2025-11-10	88.6600	88.6600	86.0000	86.0000	+2.515%	22	463	+94.244%
2025-11-07	86.0000	86.5000	83.8900	83.8900	-7.457%	8	480	+99.130%
2025-11-06	91.0000	91.1500	90.6500	90.6500	-2.840%	16	479	+84.280%
2025-11-05	93.3000	93.3000	93.3000	93.3000	-3.665%	1	485	+79.046%
2025-11-04	98.9500	101.5000	96.3500	96.8500	-1.525%	151	486	+72.483%
2025-11-03	98.0500	98.3500	98.0400	98.3500	-7.427%	10	471	+69.853%
2025-10-31	109.9700	110.0000	103.0000	106.2400	-4.288%	16	471	+57.238%
2025-10-30	109.9900	111.0000	109.9900	111.0000	-5.932%	3	472	+50.495%
2025-10-29	120.3900	120.3900	118.0000	118.0000	-9.021%	2	471	+41.568%
2025-10-28	127.5500	137.9400	126.4000	129.7000	+3.347%	10	470	+28.797%
2025-10-27	125.5000	125.5000	125.5000	125.5000	-0.318%	10	473	+33.108%
2025-10-24	125.9000	125.9000	125.9000	125.9000	+3.264%	5	473	+32.685%
2025-10-23	120.6000	121.9200	120.6000	121.9200	-1.598%	13	468	+37.016%
2025-10-22	122.7000	124.3000	122.4500	123.9000	-4.582%	12	478	+34.826%
2025-10-21	131.6500	131.6500	129.8500	129.8500	+2.811%	7	473	+28.648%
2025-10-20	125.0000	126.7000	125.0000	126.3000	+8.598%	7	469	+32.264%
2025-10-17	116.3000	116.3000	116.3000	116.3000	-3.083%	1	466	+43.637%
2025-10-16	121.8800	122.0000	120.0000	120.0000	-0.917%	7	467	+39.208%
2025-10-15	123.0500	123.1500	121.1100	121.1100	-2.157%	4	470	+37.932%
2025-10-14	123.7800	123.7800	123.7800	123.7800	+1.768%	1	469	+34.957%
2025-10-13	119.5500	122.3500	119.5500	121.6300	+1.022%	7	468	+37.343%
2025-10-10	126.0000	126.0500	120.3000	120.4000	-11.471%	10	468	+38.746%
2025-10-09	136.0000	136.0000	136.0000	136.0000	+1.493%	1	474	+22.831%
2025-10-08	134.0000	134.0000	134.0000	134.0000	+6.841%	1	475	+24.664%
2025-10-07	125.8400	125.8400	125.4200	125.4200	+2.050%	31	481	+33.192%
2025-10-06	122.9000	122.9000	122.9000	122.9000	-2.692%	1	481	+35.924%
2025-10-03	123.0000	126.4000	123.0000	126.3000	+12.738%	7	481	+32.264%
2025-10-01	112.7000	112.7000	110.7500	112.0300	+1.156%	6	485	+49.112%
2025-09-30	110.7500	110.7500	110.7500	110.7500	+0.911%	3	491	+50.835%
2025-09-29	109.7500	109.7500	109.7500	109.7500	+0.046%	1	488	+52.210%
2025-09-26	109.7000	109.7000	109.7000	109.7000	-2.920%	5	489	+52.279%
2025-09-25	113.6600	113.6600	112.9300	113.0000	-4.197%	12	484	+47.832%
2025-09-24	116.1000	117.9500	116.1000	117.9500	+9.314%	15	474	+41.628%
2025-09-22	103.0000	108.6000	103.0000	107.9000	+3.037%	14	477	+54.819%
2025-09-19	103.1500	106.0500	102.3100	104.7200	+2.336%	18	472	+59.521%
2025-09-18	102.7500	102.7500	102.3300	102.3300	-3.161%	2	465	+63.246%
2025-09-17	106.5100	107.7500	105.6700	105.6700	-0.546%	8	466	+58.086%
2025-09-16	106.0000	108.1000	106.0000	106.2500	-7.221%	11	465	+57.224%
2025-09-15	110.0000	114.7300	110.0000	114.5200	-1.742%	5	466	+45.870%
2025-09-12	118.0000	122.3000	116.5500	116.5500	-2.550%	21	466	+43.329%
2025-09-11	115.8500	121.8000	115.8500	119.6000	+7.816%	12	476	+39.674%
2025-09-10	107.3700	110.9300	105.7000	110.9300	+0.389%	10	476	+50.590%
2025-09-09	95.4000	113.0000	95.4000	110.5000	+26.430%	47	476	+51.176%
2025-09-08	84.1600	89.2500	84.1600	87.4000	+5.174%	15	463	+91.133%
2025-09-05	81.7700	85.0600	81.3000	83.1000	+4.266%	15	457	+101.023%
2025-09-04	76.2100	80.1000	76.2100	79.7000	+3.372%	19	458	+109.598%
2025-09-03	79.4000	79.4000	76.6000	77.1000	-4.319%	13	449	+116.667%
2025-09-02	80.7600	82.6000	80.1300	80.5800	+3.693%	17	440	+107.310%
2025-08-29	76.0000	77.7100	74.5000	77.7100	+6.452%	15	427	+114.966%
2025-08-28	73.5100	73.5100	73.0000	73.0000	-3.884%	8	427	+128.836%
2025-08-27	75.8200	76.8400	75.8200	75.9500	-5.358%	13	423	+119.947%
2025-08-26	79.7000	80.2500	78.9200	80.2500	+3.255%	3	413	+108.162%
2025-08-25	77.6500	78.0000	77.3000	77.7200	-4.109%	11	410	+114.938%
2025-08-22	82.0000	82.0000	79.3500	81.0500	+2.595%	41	404	+106.107%
2025-08-21	74.0000	79.0000	74.0000	79.0000	+3.947%	2	382	+111.456%
2025-08-20	77.0000	77.0000	71.0000	76.0000	-1.872%	14	380	+119.803%
2025-08-19	80.0000	80.0000	74.7500	77.4500	-7.445%	20	380	+115.688%
2025-08-18	85.0000	87.3300	82.3800	83.6800	+6.599%	17	380	+99.630%
2025-08-15	76.0000	84.6000	73.0000	78.5000	+37.430%	135	382	+112.803%
2025-08-14	56.9500	59.0200	56.0000	57.1200	+2.549%	30	344	+192.454%
2025-08-13	52.5000	60.1500	52.5000	55.7000	+9.538%	24	322	+199.910%
2025-08-12	48.0000	51.6500	48.0000	50.8500	+12.625%	25	323	+228.515%
2025-08-11	47.0000	49.2000	45.1500	45.1500	+1.919%	59	317	+269.989%
2025-08-08	43.2300	44.3000	42.0000	44.3000	+10.750%	150	319	+277.088%
2025-08-07	43.0000	43.1800	38.5000	40.0000	-5.660%	134	434	+317.625%
2025-08-06	45.3500	45.3500	41.3900	42.4000	-3.636%	62	445	+293.986%
2025-08-05	39.6500	46.6000	38.3000	44.0000	+14.137%	83	402	+279.659%
2025-08-04	36.6000	38.5500	36.4000	38.5500	+7.983%	66	401	+333.333%
2025-08-01	41.3500	42.6000	35.0000	35.7000	-15.802%	230	398	+367.927%
2025-07-31	45.0000	46.5000	40.7500	42.4000	-16.354%	57	190	+293.986%
2025-07-30	50.0000	50.7000	46.7700	50.6900	+4.343%	17	169	+229.552%
2025-07-29	58.6000	58.6000	48.5800	48.5800	-28.485%	28	156	+243.866%
2025-07-28	67.0500	67.9300	65.5000	67.9300	+1.844%	7	136	+145.915%
2025-07-25	67.6500	68.1000	66.5000	66.7000	-0.818%	6	132	+150.450%
2025-07-24	71.3600	71.3600	66.0000	67.2500	-5.957%	6	131	+148.401%
2025-07-23	72.0000	72.0000	71.5100	71.5100	+4.761%	3	128	+133.604%
2025-07-22	68.4900	68.4900	68.2600	68.2600	+2.739%	2	125	+144.726%
2025-07-21	68.0000	69.6000	66.4400	66.4400	-0.836%	14	125	+151.430%
2025-07-18	67.0000	67.0000	67.0000	67.0000	-10.833%	1	116	+149.328%
2025-07-16	75.8800	75.8800	74.9500	75.1400	-1.001%	96	116	+122.318%
2025-07-15	75.3500	75.9000	75.3500	75.9000	-5.538%	3	50	+120.092%
2025-07-14	80.3500	80.3500	80.3500	80.3500	-0.557%	1	49	+107.903%
2025-07-11	81.0000	81.0000	80.5500	80.8000	-1.463%	4	48	+106.745%
2025-07-10	82.0000	82.0000	82.0000	82.0000	-0.122%	1	46	+103.720%
2025-07-09	82.2500	82.2500	82.1000	82.1000	-6.492%	2	46	+103.471%
2025-07-02	90.0000	90.0000	87.8000	87.8000	-12.200%	2	45	+90.262%
2025-07-01	100.0000	100.0000	100.0000	100.0000	+12.423%	1	45	+67.050%
2025-06-30	88.9000	88.9500	88.6500	88.9500	-1.233%	3	45	+87.802%
2025-06-20	90.0600	90.0600	90.0600	90.0600	-6.256%	2	45	+85.487%
2025-06-12	96.4800	96.4800	95.7600	96.0700	+5.490%	28	45	+73.884%
2025-06-11	91.1000	91.1800	90.7400	91.0700	+5.405%	5	36	+83.430%
2025-06-10	86.4500	86.4500	86.4000	86.4000	-0.289%	2	35	+93.345%
2025-06-09	86.6500	86.6500	86.6500	86.6500	+3.872%	1	34	+92.787%
2025-06-05	83.6500	83.6500	83.3400	83.4200	-1.859%	8	33	+100.252%
2025-06-04	87.5000	87.7000	85.0000	85.0000	-3.966%	31	13	+96.529%
2025-06-03	88.5100	88.5100	88.5100	88.5100	-2.683%	1	13	+88.736%
2025-06-02	90.9500	90.9500	90.9500	90.9500	+3.294%	10	12	+83.672%
2025-05-28	88.4800	88.4800	88.0500	88.0500	+7.904%	11	12	+89.722%
2025-05-27	81.6000	81.6000	81.6000	81.6000	0.000%	1	1	+104.718%