Dark

UNH20260918C260
UNH Sep 18 2026 260.00 Call (UNH260918C00260000)
option OPRA

Inactive

Jul 21, 2026

172.00+4.559%(+7.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	172.0000	172.0000	172.0000	172.0000	+4.559%	1	295	0.000%
2026-07-20	164.5000	164.5000	164.5000	164.5000	-1.709%	1	295	+4.559%
2026-07-14	167.3600	167.3600	167.3600	167.3600	-2.613%	2	296	+2.772%
2026-07-08	171.8500	171.8500	171.8500	171.8500	+2.505%	1	297	+0.087%
2026-06-26	167.6500	167.6500	167.6500	167.6500	+5.440%	1	298	+2.595%
2026-06-25	159.0000	159.0000	159.0000	159.0000	+7.049%	1	297	+8.176%
2026-06-24	154.9800	154.9800	148.4200	148.5300	+1.949%	6	297	+15.802%
2026-06-18	145.7000	145.7000	145.6900	145.6900	+1.103%	3	317	+18.059%
2026-06-17	144.1000	144.1000	144.1000	144.1000	-4.947%	1	317	+19.362%
2026-06-09	151.6000	151.6000	151.6000	151.6000	+2.947%	2	317	+13.456%
2026-06-08	143.6200	147.2600	143.6200	147.2600	+3.602%	2	318	+16.800%
2026-06-05	142.1400	142.1400	142.1400	142.1400	+1.521%	1	318	+21.007%
2026-06-04	133.3000	140.0100	133.3000	140.0100	+16.046%	9	318	+22.848%
2026-06-01	123.0000	123.0000	120.6500	120.6500	-1.090%	11	319	+42.561%
2026-05-29	121.9800	121.9800	121.9800	121.9800	-2.650%	1	320	+41.007%
2026-05-27	125.3000	125.3000	125.3000	125.3000	+3.854%	1	319	+37.271%
2026-05-26	123.7500	123.7500	120.6500	120.6500	-4.398%	3	319	+42.561%
2026-05-21	126.2000	126.2000	126.2000	126.2000	+0.334%	2	319	+36.292%
2026-05-20	131.5000	131.5000	125.7800	125.7800	-6.204%	3	319	+36.747%
2026-05-19	134.0500	134.1000	134.0500	134.1000	+0.562%	2	321	+28.262%
2026-05-18	129.7200	133.4500	129.7200	133.3500	-0.329%	11	321	+28.984%
2026-05-15	137.9900	137.9900	133.7900	133.7900	-7.731%	14	321	+28.560%
2026-05-13	143.4100	145.0000	143.4100	145.0000	+6.618%	2	319	+18.621%
2026-05-12	136.0000	136.0000	136.0000	136.0000	+11.475%	5	319	+26.471%
2026-05-08	122.0000	122.0000	122.0000	122.0000	+7.679%	3	319	+40.984%
2026-04-30	115.8000	115.8000	113.2900	113.3000	+0.837%	11	319	+51.809%
2026-04-29	112.9200	112.9200	112.3600	112.3600	+0.152%	2	311	+53.079%
2026-04-28	108.3900	113.1500	108.3900	112.1900	+14.037%	49	312	+53.311%
2026-04-27	98.3800	98.3800	98.3800	98.3800	-0.152%	1	315	+74.832%
2026-04-24	96.7500	98.5300	96.7500	98.5300	+1.368%	2	315	+74.566%
2026-04-23	97.2000	97.2000	97.2000	97.2000	+0.206%	1	317	+76.955%
2026-04-22	98.1000	98.1500	97.0000	97.0000	+0.518%	4	318	+77.320%
2026-04-21	93.2000	101.0000	93.0000	96.5000	+33.731%	111	328	+78.238%
2026-04-20	72.0000	72.1600	70.2500	72.1600	-0.263%	5	328	+138.359%
2026-04-17	72.0000	73.0500	72.0000	72.3500	+10.038%	52	329	+137.733%
2026-04-16	64.5000	65.7500	64.0000	65.7500	+3.723%	51	369	+161.597%
2026-04-15	67.4900	67.4900	63.3900	63.3900	-2.865%	10	343	+171.336%
2026-04-14	68.0000	68.7900	64.9000	65.2600	+4.333%	22	344	+163.561%
2026-04-13	59.0000	62.5500	59.0000	62.5500	+5.303%	29	357	+174.980%
2026-04-10	60.0000	60.6500	59.4000	59.4000	+0.389%	46	380	+189.562%
2026-04-09	59.0000	59.1700	58.0000	59.1700	-1.383%	26	391	+190.688%
2026-04-08	61.9300	61.9300	58.5700	60.0000	-6.059%	8	387	+186.667%
2026-04-07	59.9000	64.6000	55.2500	63.8700	+47.676%	26	397	+169.297%
2026-04-06	42.5500	43.4500	42.5500	43.2500	+10.670%	8	411	+297.688%
2026-04-02	39.5900	40.0000	39.0800	39.0800	+5.054%	9	425	+340.123%
2026-04-01	37.6000	38.0500	37.1800	37.2000	+3.911%	6	425	+362.366%
2026-03-31	34.5600	37.0000	34.5600	35.8000	+15.150%	28	421	+380.447%
2026-03-30	29.5600	31.0900	29.5600	31.0900	+3.426%	9	408	+453.233%
2026-03-27	33.4900	33.5400	29.1500	30.0600	-13.621%	60	410	+472.189%
2026-03-26	35.5000	35.5000	34.5200	34.8000	-1.972%	11	382	+394.253%
2026-03-25	36.0000	36.0000	34.6700	35.5000	-5.333%	18	389	+384.507%
2026-03-24	37.7000	37.8200	37.5000	37.5000	+5.515%	5	374	+358.667%
2026-03-23	38.0000	38.0000	35.5400	35.5400	-19.684%	4	373	+383.962%
2026-03-20	43.5000	44.2500	43.5000	44.2500	-1.029%	10	369	+288.701%
2026-03-19	45.3300	45.3300	44.6000	44.7100	-3.849%	13	364	+284.701%
2026-03-18	47.0000	47.0000	46.5000	46.5000	-4.203%	2	354	+269.892%
2026-03-17	48.5400	48.5400	48.5400	48.5400	+3.387%	1	352	+254.347%
2026-03-16	46.6500	46.9500	46.6500	46.9500	+8.806%	15	352	+266.347%
2026-03-12	43.1500	43.1500	43.1500	43.1500	-1.932%	2	341	+298.610%
2026-03-11	44.0000	44.0000	44.0000	44.0000	-2.396%	1	339	+290.909%
2026-03-10	43.2000	45.0800	42.5000	45.0800	-2.319%	9	338	+281.544%
2026-03-09	46.0000	46.1500	45.8500	46.1500	+0.874%	89	331	+272.698%
2026-03-06	45.7500	45.7500	45.7500	45.7500	-6.537%	2	244	+275.956%
2026-03-03	46.2500	48.9500	46.2500	48.9500	-6.405%	2	244	+251.379%
2026-03-02	49.4300	52.3000	49.4300	52.3000	+1.553%	16	244	+228.872%
2026-02-27	47.0000	51.5000	47.0000	51.5000	+17.045%	3	242	+233.981%
2026-02-25	42.5500	44.0000	42.5500	44.0000	+14.583%	7	240	+290.909%
2026-02-24	40.1500	40.1500	37.9800	38.4000	-20.000%	13	240	+347.917%
2026-02-19	48.0000	48.0000	48.0000	48.0000	-1.336%	2	238	+258.333%
2026-02-18	48.6500	48.6500	48.6500	48.6500	-5.350%	1	240	+253.546%
2026-02-17	51.4000	51.4000	51.4000	51.4000	+7.083%	2	239	+234.630%
2026-02-13	49.8900	49.8900	47.0600	48.0000	+22.200%	5	240	+258.333%
2026-02-10	41.4500	41.4500	39.2800	39.2800	-3.560%	3	240	+337.882%
2026-02-06	38.6700	40.7300	38.6700	40.7300	+12.951%	6	241	+322.293%
2026-02-05	39.2400	39.3900	36.0600	36.0600	-12.049%	13	245	+376.983%
2026-02-04	40.0000	41.0000	39.4100	41.0000	-7.865%	20	247	+319.512%
2026-02-03	46.7200	46.7200	44.5000	44.5000	-4.074%	3	232	+286.517%
2026-02-02	46.3900	46.3900	46.3900	46.3900	-8.139%	6	231	+270.770%
2026-01-29	50.5000	50.5000	50.5000	50.5000	-3.992%	1	231	+240.594%
2026-01-28	50.9900	53.5800	50.9900	52.6000	+13.656%	7	232	+226.996%
2026-01-27	53.3500	53.3500	45.1200	46.2800	-53.799%	22	231	+271.651%
2026-01-26	100.1700	100.1700	100.1700	100.1700	-4.354%	1	228	+71.708%
2026-01-23	104.7300	104.7300	104.7300	104.7300	+2.275%	1	229	+64.232%
2026-01-22	102.4000	102.4000	102.4000	102.4000	+6.246%	1	230	+67.969%
2026-01-21	96.3500	96.3800	96.3500	96.3800	+7.387%	2	230	+78.460%
2026-01-20	89.7500	89.7500	89.7500	89.7500	+6.541%	1	231	+91.643%
2026-01-16	85.7000	85.7000	84.2400	84.2400	-3.195%	3	234	+104.179%
2026-01-13	87.0200	87.0200	87.0200	87.0200	-11.941%	1	234	+97.656%
2026-01-09	98.8200	98.8200	98.8200	98.8200	+5.746%	4	234	+74.054%
2026-01-07	93.4500	93.4500	93.4500	93.4500	+0.592%	1	238	+84.056%
2026-01-05	92.9000	92.9000	92.9000	92.9000	+9.837%	1	241	+85.145%
2025-12-31	85.0800	85.0800	84.5800	84.5800	-1.318%	3	241	+103.358%
2025-12-30	85.7100	85.7100	85.7100	85.7100	+1.552%	1	241	+100.677%
2025-12-29	84.3000	84.4000	84.3000	84.4000	-3.927%	2	242	+103.791%
2025-12-17	89.0000	90.5000	87.8500	87.8500	-3.462%	20	242	+95.788%
2025-12-16	94.3500	94.3500	91.0000	91.0000	-5.376%	14	251	+89.011%
2025-12-15	95.1000	96.1700	95.1000	96.1700	+3.968%	13	261	+78.850%
2025-12-11	92.5000	92.5000	92.5000	92.5000	+12.053%	1	261	+85.946%
2025-12-09	84.1000	84.1000	82.5500	82.5500	-2.711%	11	262	+108.359%
2025-12-08	84.8500	84.8500	84.8500	84.8500	-3.798%	1	258	+102.711%
2025-12-03	82.0000	88.2000	82.0000	88.2000	+5.566%	2	259	+95.011%
2025-12-01	83.5500	83.5500	83.5500	83.5500	+1.803%	1	261	+105.865%
2025-11-21	81.8700	82.0700	81.8700	82.0700	+17.243%	2	262	+109.577%
2025-11-19	69.5500	70.0000	68.6400	70.0000	-3.727%	6	261	+145.714%
2025-11-18	72.7100	72.7100	72.7000	72.7100	-10.511%	9	263	+136.556%
2025-11-14	84.1500	84.1500	81.2500	81.2500	-11.924%	2	272	+111.692%
2025-11-13	95.0000	95.0000	92.2500	92.2500	-5.044%	2	273	+86.450%
2025-11-12	97.1500	97.1500	97.1500	97.1500	+12.768%	1	273	+77.046%
2025-11-11	81.4500	86.1500	81.4000	86.1500	+8.106%	6	272	+99.652%
2025-11-10	84.9500	84.9500	78.6000	79.6900	+3.494%	24	270	+115.836%
2025-11-07	77.0000	77.0000	77.0000	77.0000	-7.674%	10	272	+123.377%
2025-11-06	84.2500	84.2500	83.4000	83.4000	-9.838%	7	282	+106.235%
2025-11-04	95.1000	95.1000	92.5000	92.5000	+1.593%	4	285	+85.946%
2025-11-03	91.0000	91.0500	90.0000	91.0500	-7.563%	6	281	+88.907%
2025-10-31	100.9800	102.6500	96.7500	98.5000	-2.039%	93	281	+74.619%
2025-10-30	108.5000	108.7500	100.5000	100.5500	-13.094%	31	348	+71.059%
2025-10-29	115.6300	115.7000	115.6300	115.7000	-10.829%	2	355	+48.660%
2025-10-28	116.0000	129.7500	116.0000	129.7500	+9.447%	4	357	+32.563%
2025-10-27	118.0000	118.5500	117.5000	118.5500	+0.127%	4	355	+45.086%
2025-10-24	118.0000	118.5000	118.0000	118.4000	+2.689%	20	355	+45.270%
2025-10-23	112.0000	115.5000	112.0000	115.3000	-0.173%	17	373	+49.176%
2025-10-22	115.5000	115.5000	115.5000	115.5000	-4.938%	16	356	+48.918%
2025-10-21	124.5500	124.5500	121.5000	121.5000	+2.316%	61	340	+41.564%
2025-10-20	113.5700	118.8500	113.5700	118.7500	+5.556%	7	341	+44.842%
2025-10-17	112.0000	113.2500	112.0000	112.5000	-2.808%	3	340	+52.889%
2025-10-16	115.7500	115.7500	115.7500	115.7500	+0.565%	3	339	+48.596%
2025-10-14	115.2000	115.2000	115.1000	115.1000	+2.039%	2	336	+49.435%
2025-10-10	119.7200	119.7200	112.8000	112.8000	-10.936%	2	337	+52.482%
2025-10-09	126.6500	126.6500	126.6500	126.6500	+0.016%	1	335	+35.807%
2025-10-08	126.6300	126.6300	126.6300	126.6300	+9.070%	1	335	+35.829%
2025-10-06	116.1600	116.1600	116.1000	116.1000	+0.607%	4	334	+48.148%
2025-10-03	117.0000	117.0000	115.4000	115.4000	+15.400%	5	338	+49.047%
2025-10-01	100.0000	100.0000	100.0000	100.0000	-3.054%	5	343	+72.000%
2025-09-30	102.7200	103.1500	102.7200	103.1500	+1.326%	3	338	+66.747%
2025-09-29	103.5000	103.5000	101.8000	101.8000	-1.404%	16	337	+68.959%
2025-09-25	107.0000	107.0000	103.2500	103.2500	-6.603%	4	323	+66.586%
2025-09-24	108.2000	110.9000	108.0000	110.5500	-0.226%	12	325	+55.586%
2025-09-23	105.4500	110.8000	105.4500	110.8000	+10.678%	4	330	+55.235%
2025-09-22	98.8200	100.3600	98.8200	100.1100	-0.920%	6	333	+71.811%
2025-09-19	101.0400	101.0400	101.0400	101.0400	+5.130%	2	331	+70.230%
2025-09-18	102.2500	102.2500	95.9600	96.1100	-3.890%	61	329	+78.962%
2025-09-17	100.3000	100.3000	100.0000	100.0000	+0.553%	12	328	+72.000%
2025-09-16	99.4000	99.4500	99.4000	99.4500	-6.223%	2	318	+72.951%
2025-09-15	103.0000	107.5000	103.0000	106.0500	-6.051%	8	318	+62.188%
2025-09-12	113.2500	114.5300	112.8800	112.8800	+1.969%	4	318	+52.374%
2025-09-11	105.0000	113.2500	105.0000	110.7000	+8.529%	34	319	+55.375%
2025-09-10	99.8500	102.0000	99.0000	102.0000	+0.147%	7	309	+68.627%
2025-09-09	88.0000	105.1700	85.9500	101.8500	+24.969%	21	310	+68.876%
2025-09-08	78.1900	81.5000	78.1900	81.5000	+5.982%	14	324	+111.043%
2025-09-05	76.5000	79.6600	72.8000	76.9000	+4.626%	55	322	+123.667%
2025-09-04	73.6000	73.6000	72.8000	73.5000	+4.746%	3	279	+134.014%
2025-09-03	73.0000	73.0000	70.0000	70.1700	-3.877%	11	280	+145.119%
2025-09-02	73.4900	75.4000	72.5000	73.0000	+5.036%	8	279	+135.616%
2025-08-27	69.5000	69.5000	69.5000	69.5000	-7.481%	3	279	+147.482%
2025-08-26	75.1200	75.1200	75.1200	75.1200	+4.551%	20	282	+128.967%
2025-08-25	73.5000	73.5000	70.0000	71.8500	-1.508%	42	302	+139.388%
2025-08-22	71.7100	75.0000	71.7100	72.9500	+5.725%	14	282	+135.778%
2025-08-21	72.0000	72.1000	69.0000	69.0000	+2.374%	4	296	+149.275%
2025-08-20	66.9500	68.2500	66.9500	67.4000	-4.883%	10	296	+155.193%
2025-08-19	76.9800	76.9800	70.8600	70.8600	-8.568%	18	301	+142.732%
2025-08-18	75.7700	79.9200	75.6500	77.5000	+7.639%	12	305	+121.935%
2025-08-15	71.2500	77.6500	68.0000	72.0000	+39.806%	73	301	+138.889%
2025-08-14	52.1800	52.6800	50.9300	51.5000	+1.518%	9	276	+233.981%
2025-08-13	49.0000	51.6700	49.0000	50.7300	+9.568%	6	271	+239.050%
2025-08-12	43.3900	46.7000	43.3900	46.3000	+12.927%	59	272	+271.490%
2025-08-11	43.0000	44.0500	41.0000	41.0000	+3.275%	58	287	+319.512%
2025-08-08	38.6500	40.0000	38.6500	39.7000	+8.470%	26	256	+333.249%
2025-08-07	38.0800	38.0800	35.0000	36.6000	-4.188%	7	261	+369.945%
2025-08-06	38.0000	39.4000	38.0000	38.2000	-5.679%	15	255	+350.262%
2025-08-05	34.0000	41.6500	34.0000	40.5000	+18.873%	37	253	+324.691%
2025-08-04	34.2600	34.7500	33.3200	34.0700	+5.807%	16	237	+404.843%
2025-08-01	35.0000	35.3000	31.6100	32.2000	-12.855%	58	231	+434.161%
2025-07-31	41.8100	42.2000	36.9500	36.9500	-19.200%	39	185	+365.494%
2025-07-30	45.5500	46.3900	41.0000	45.7300	-0.803%	88	171	+276.121%
2025-07-29	47.4100	51.9000	46.0000	46.1000	-26.440%	62	147	+273.102%
2025-07-28	62.6000	62.6700	60.3700	62.6700	+1.195%	30	94	+174.453%
2025-07-25	61.1000	64.2500	61.1000	61.9300	+1.525%	10	86	+177.733%
2025-07-24	66.8000	66.8000	61.0000	61.0000	-11.001%	12	78	+181.967%
2025-07-23	65.1600	68.9900	65.1600	68.5400	+7.514%	33	67	+150.948%
2025-07-22	63.7500	63.7500	63.7500	63.7500	+2.000%	4	38	+169.804%
2025-07-18	63.8100	63.9900	62.0000	62.5000	-5.015%	25	34	+175.200%
2025-07-17	64.0000	67.0000	64.0000	65.8000	-4.886%	22	35	+161.398%
2025-07-16	69.1800	69.1800	69.1800	69.1800	-0.817%	1	13	+148.627%
2025-07-15	72.0000	72.0000	69.7500	69.7500	-7.860%	3	12	+146.595%
2025-07-14	75.7000	75.7000	75.7000	75.7000	+1.679%	1	9	+127.213%
2025-07-09	74.2000	74.4500	74.2000	74.4500	-5.580%	2	8	+131.028%
2025-07-08	79.1000	79.1000	78.8500	78.8500	+0.767%	4	7	+118.136%
2025-07-07	78.2900	78.5500	78.2500	78.2500	-7.177%	7	5	+119.808%
2025-07-03	83.5500	84.3000	83.5500	84.3000	-7.179%	6	7	+104.033%
2025-07-02	90.8200	90.8200	90.8200	90.8200	+9.752%	1	7	+89.386%
2025-06-30	82.4500	82.7500	82.4500	82.7500	+3.373%	2	6	+107.855%
2025-06-27	79.9500	80.0500	79.9500	80.0500	-0.125%	2	5	+114.866%
2025-06-24	79.4500	80.1500	79.4500	80.1500	+3.620%	2	4	+114.598%
2025-06-23	75.1400	77.3500	75.1400	77.3500	-9.532%	3	3	+122.366%
2025-06-11	85.1000	85.5000	85.1000	85.5000	+9.968%	2	2	+101.170%
2025-06-06	77.9500	77.9500	77.7500	77.7500	-5.183%	4	2	+121.222%
2025-06-04	81.7000	82.0000	81.7000	82.0000	0.000%	2	1	+109.756%