Dark

UNH20260918C290
UNH Sep 18 2026 290.00 Call (UNH260918C00290000)
option OPRA

EOD

Aug 3, 2026

127.55+1.958%(+2.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	127.5500	127.5500	127.5500	127.5500	+1.958%	3	783	0.000%
2026-07-30	125.1000	125.1000	125.1000	125.1000	-2.616%	4	783	+1.958%
2026-07-27	128.4600	128.4600	128.4600	128.4600	-6.234%	1	787	-0.708%
2026-07-21	137.0000	137.0000	137.0000	137.0000	-3.255%	2	787	-6.898%
2026-07-16	168.0000	168.0000	141.6100	141.6100	+7.852%	2	789	-9.929%
2026-07-15	131.3000	131.3000	131.3000	131.3000	-8.182%	1	790	-2.856%
2026-07-13	143.0000	143.0000	143.0000	143.0000	-1.920%	2	790	-10.804%
2026-07-09	145.8000	145.8000	145.8000	145.8000	+4.009%	1	792	-12.517%
2026-07-08	140.1800	140.1800	140.1800	140.1800	+0.129%	2	792	-9.010%
2026-07-07	138.8000	140.8000	138.8000	140.0000	+7.469%	3	792	-8.893%
2026-07-06	130.9700	130.9700	130.2700	130.2700	-4.773%	3	795	-2.088%
2026-07-01	136.8000	136.8000	136.8000	136.8000	+5.061%	1	795	-6.762%
2026-06-30	130.2100	130.2100	130.2100	130.2100	-7.456%	1	796	-2.043%
2026-06-26	139.8300	140.7000	139.8300	140.7000	+18.215%	5	796	-9.346%
2026-06-24	119.0200	119.0200	119.0200	119.0200	-1.416%	4	800	+7.167%
2026-06-23	120.7300	120.7300	120.7300	120.7300	-1.445%	2	800	+5.649%
2026-06-22	122.5000	122.5000	122.5000	122.5000	-0.850%	1	801	+4.122%
2026-06-16	123.5500	123.5500	123.5500	123.5500	+4.174%	1	801	+3.238%
2026-06-12	118.6000	118.6000	118.6000	118.6000	-4.355%	2	802	+7.546%
2026-06-09	124.0000	124.0000	124.0000	124.0000	+6.201%	2	802	+2.863%
2026-06-08	112.5300	116.7600	112.5300	116.7600	+2.269%	2	800	+9.241%
2026-06-05	113.4900	114.1700	113.4900	114.1700	+2.902%	2	800	+11.719%
2026-06-04	104.9500	111.5500	104.9500	110.9500	+21.589%	9	802	+14.962%
2026-06-02	91.2500	91.2500	91.2500	91.2500	-3.439%	1	807	+39.781%
2026-06-01	93.7600	94.5000	93.7600	94.5000	-0.526%	4	808	+34.974%
2026-05-29	95.0000	95.0000	95.0000	95.0000	-1.605%	2	812	+34.263%
2026-05-27	96.5500	96.5500	96.5500	96.5500	+4.378%	1	814	+32.108%
2026-05-26	92.5000	92.5000	92.5000	92.5000	-9.403%	2	815	+37.892%
2026-05-22	102.1000	102.1000	102.1000	102.1000	+5.639%	2	817	+24.927%
2026-05-21	98.9000	98.9000	96.6500	96.6500	-0.943%	5	818	+31.971%
2026-05-20	103.3000	103.3000	97.5700	97.5700	-7.253%	9	818	+30.727%
2026-05-18	100.7700	105.2500	100.5500	105.2000	-2.979%	7	822	+21.245%
2026-05-15	108.7500	108.7500	108.4000	108.4300	-3.489%	23	822	+17.633%
2026-05-14	112.5000	112.5000	112.3500	112.3500	-3.147%	3	847	+13.529%
2026-05-13	116.0000	116.0000	116.0000	116.0000	+6.912%	2	849	+9.957%
2026-05-12	100.4100	109.0800	100.4100	108.5000	+11.568%	112	849	+17.558%
2026-05-11	94.4000	97.2500	94.4000	97.2500	+4.458%	5	849	+31.157%
2026-05-08	88.4000	93.1000	88.4000	93.1000	+9.529%	8	958	+37.003%
2026-05-07	84.0200	85.0000	84.0000	85.0000	+0.271%	4	966	+50.059%
2026-05-04	84.7700	84.7700	84.7700	84.7700	-1.909%	1	969	+50.466%
2026-05-01	84.8000	86.4200	84.8000	86.4200	+1.671%	5	974	+47.593%
2026-04-30	81.1000	86.1500	81.1000	85.0000	0.000%	4	974	+50.059%
2026-04-29	85.0000	85.0000	85.0000	85.0000	0.000%	1	976	+50.059%
2026-04-28	75.0500	85.3100	75.0500	85.0000	+18.550%	17	977	+50.059%
2026-04-24	72.1100	72.4200	71.7000	71.7000	+1.143%	5	987	+77.894%
2026-04-23	70.8900	70.8900	70.8900	70.8900	-0.575%	1	992	+79.927%
2026-04-22	73.0500	73.0500	71.3000	71.3000	+2.047%	5	992	+78.892%
2026-04-21	71.2700	74.7200	66.7200	69.8700	+42.388%	34	993	+82.553%
2026-04-20	49.0700	49.0700	49.0700	49.0700	-1.128%	27	1,003	+159.935%
2026-04-17	47.3700	50.4000	47.0000	49.6300	+16.776%	45	1,030	+157.002%
2026-04-16	42.4800	42.5000	42.4800	42.5000	+1.553%	3	1,041	+200.118%
2026-04-15	41.8500	41.8500	41.8500	41.8500	-5.402%	2	1,040	+204.779%
2026-04-14	46.1000	46.2000	44.2400	44.2400	+21.572%	14	1,038	+188.314%
2026-04-10	39.9500	39.9500	36.3900	36.3900	-5.920%	5	1,041	+250.508%
2026-04-09	38.6800	38.6800	38.6800	38.6800	+2.736%	1	1,043	+229.757%
2026-04-08	42.2000	42.2000	37.6500	37.6500	-8.171%	3	1,043	+238.778%
2026-04-07	39.9500	42.7200	36.5900	41.0000	+54.135%	163	1,044	+211.098%
2026-04-06	25.2000	27.3500	25.2000	26.6000	+10.373%	24	1,174	+379.511%
2026-04-02	22.4000	25.2500	22.4000	24.1000	+6.308%	273	997	+429.253%
2026-04-01	21.7000	23.3000	21.6000	22.6700	+3.991%	44	997	+462.638%
2026-03-31	19.3000	21.8000	19.3000	21.8000	+17.204%	12	983	+485.092%
2026-03-30	17.2000	18.6000	16.5000	18.6000	+1.362%	19	981	+585.753%
2026-03-27	20.0000	20.0000	17.1600	18.3500	-10.706%	25	976	+595.095%
2026-03-26	21.3500	21.3500	20.4000	20.5500	-0.964%	6	964	+520.681%
2026-03-25	21.6000	21.6000	20.3000	20.7500	-7.982%	16	961	+514.699%
2026-03-24	20.5600	22.9500	20.5600	22.5500	+4.592%	41	950	+465.632%
2026-03-23	24.6000	24.7000	21.5600	21.5600	-16.466%	35	927	+491.605%
2026-03-20	26.6000	28.0000	25.8100	25.8100	-4.584%	75	907	+394.188%
2026-03-19	29.4300	30.4000	27.0500	27.0500	-6.401%	82	883	+371.534%
2026-03-18	30.1500	30.1500	28.9000	28.9000	-3.441%	3	824	+341.349%
2026-03-17	31.5000	31.5700	29.9300	29.9300	-3.014%	50	823	+326.161%
2026-03-16	29.9000	30.8600	29.5000	30.8600	+9.046%	58	809	+313.318%
2026-03-13	28.0000	29.1500	27.8400	28.3000	+5.597%	48	818	+350.707%
2026-03-12	28.8000	29.5000	26.8000	26.8000	-10.667%	27	809	+375.933%
2026-03-11	29.4200	30.2800	29.3000	30.0000	+2.669%	46	821	+325.167%
2026-03-10	28.0000	30.4000	28.0000	29.2200	-0.949%	52	807	+336.516%
2026-03-09	28.5000	30.3300	28.0000	29.5000	-3.279%	90	801	+332.373%
2026-03-06	29.0300	30.5000	29.0300	30.5000	-3.175%	33	732	+318.197%
2026-03-05	32.0000	32.0000	31.3900	31.5000	-5.970%	37	705	+304.921%
2026-03-04	33.9000	33.9000	32.6000	33.5000	+3.077%	4	700	+280.746%
2026-03-03	29.2500	32.7000	29.2500	32.5000	-5.468%	7	698	+292.462%
2026-03-02	32.0000	34.3800	32.0000	34.3800	+0.821%	7	695	+271.001%
2026-02-27	33.5000	34.1000	33.5000	34.1000	+6.563%	5	695	+274.047%
2026-02-26	33.5000	33.5000	32.0000	32.0000	+10.269%	7	699	+298.594%
2026-02-25	26.1600	29.0200	26.1600	29.0200	+20.665%	31	726	+339.524%
2026-02-24	25.5600	26.2600	24.0000	24.0500	-13.177%	38	726	+430.353%
2026-02-23	32.0000	32.0000	27.6000	27.7000	-13.438%	27	696	+360.469%
2026-02-20	30.7100	32.3000	30.1000	32.0000	-0.929%	42	675	+298.594%
2026-02-19	31.5400	32.3000	31.0200	32.3000	-0.462%	7	651	+294.892%
2026-02-18	31.8400	32.6500	31.5000	32.4500	-2.494%	9	649	+293.066%
2026-02-17	35.1000	35.1000	33.0000	33.2800	-5.989%	10	648	+283.263%
2026-02-13	34.0000	35.4000	31.1000	35.4000	+14.194%	19	655	+260.311%
2026-02-12	28.6000	31.0000	27.0000	31.0000	+16.541%	10	655	+311.452%
2026-02-11	27.2500	27.2500	26.6000	26.6000	+5.556%	3	659	+379.511%
2026-02-10	26.7200	26.7200	25.2000	25.2000	-6.667%	16	661	+406.151%
2026-02-09	26.5000	27.8000	26.2500	27.0000	+5.058%	9	667	+372.407%
2026-02-06	22.8000	27.5000	22.8000	25.7000	+12.227%	26	659	+396.304%
2026-02-05	25.4400	26.0000	22.7500	22.9000	-15.028%	34	639	+456.987%
2026-02-04	28.0500	28.0500	25.6100	26.9500	-10.614%	9	645	+373.284%
2026-02-03	31.0700	31.0700	28.2300	30.1500	-4.286%	139	647	+323.051%
2026-02-02	30.7000	33.4000	30.7000	31.5000	-3.077%	155	606	+304.921%
2026-01-30	34.8000	34.8000	31.0500	32.5000	-9.471%	110	582	+292.462%
2026-01-29	36.3500	36.9000	34.0000	35.9000	-5.650%	28	484	+255.292%
2026-01-28	32.5000	38.0500	32.5000	38.0500	+22.742%	84	492	+235.217%
2026-01-27	37.0000	37.5000	30.2000	31.0000	-61.963%	297	512	+311.452%
2026-01-23	81.1200	81.5000	81.1200	81.5000	+3.822%	2	350	+56.503%
2026-01-22	77.1400	78.5000	77.1400	78.5000	+6.182%	6	351	+62.484%
2026-01-21	73.9300	73.9300	73.9300	73.9300	+9.332%	3	347	+72.528%
2026-01-20	67.6200	67.6200	67.6200	67.6200	+3.237%	1	350	+88.628%
2026-01-16	65.5000	65.5000	65.5000	65.5000	-5.415%	1	351	+94.733%
2026-01-15	68.0000	69.2500	68.0000	69.2500	+1.838%	4	351	+84.188%
2026-01-14	68.0000	68.0000	68.0000	68.0000	-3.065%	1	351	+87.574%
2026-01-05	70.1500	70.1500	70.1500	70.1500	+1.373%	1	353	+81.825%
2026-01-02	64.7500	69.2000	64.7500	69.2000	+7.621%	2	353	+84.321%
2025-12-31	64.3000	64.3000	64.3000	64.3000	+1.101%	2	353	+98.367%
2025-12-29	63.6000	63.6000	63.6000	63.6000	+4.262%	2	353	+100.550%
2025-12-22	64.0000	64.0600	61.0000	61.0000	-5.426%	6	354	+109.098%
2025-12-19	67.9000	67.9000	64.5000	64.5000	+1.527%	11	358	+97.752%
2025-12-18	64.0000	64.5200	63.5300	63.5300	-5.419%	13	369	+100.771%
2025-12-17	67.1700	67.1700	67.1700	67.1700	-6.187%	2	359	+89.891%
2025-12-16	71.6000	71.6000	71.6000	71.6000	-4.533%	3	357	+78.142%
2025-12-15	74.7000	75.0000	74.6500	75.0000	-1.121%	22	358	+70.067%
2025-12-12	75.7500	75.8500	75.7500	75.8500	+18.146%	2	358	+68.161%
2025-12-08	64.2000	64.2000	64.2000	64.2000	-2.933%	10	358	+98.676%
2025-12-05	67.0000	67.9000	66.1400	66.1400	-2.949%	13	348	+92.849%
2025-12-04	68.1500	68.1500	68.1500	68.1500	-5.347%	1	344	+87.161%
2025-12-03	72.0000	72.0000	72.0000	72.0000	+17.264%	1	344	+77.153%
2025-12-02	62.7500	63.1500	61.4000	61.4000	-4.436%	5	345	+107.736%
2025-12-01	64.0000	64.5500	64.0000	64.2500	-4.104%	7	345	+98.521%
2025-11-26	66.0000	67.5000	66.0000	67.0000	+20.525%	8	345	+90.373%
2025-11-20	55.5900	55.5900	55.5900	55.5900	+2.944%	1	345	+129.448%
2025-11-19	51.4800	54.0000	51.4800	54.0000	-7.850%	13	346	+136.204%
2025-11-18	58.6000	58.6000	58.6000	58.6000	-6.984%	1	346	+117.662%
2025-11-17	63.0000	63.0000	63.0000	63.0000	-1.207%	1	345	+102.460%
2025-11-14	63.0000	63.7700	63.0000	63.7700	+1.545%	2	344	+100.016%
2025-11-10	62.0000	62.8000	62.0000	62.8000	+7.259%	2	343	+103.105%
2025-11-07	58.5500	58.5500	58.5500	58.5500	-9.923%	1	342	+117.848%
2025-11-06	69.2000	69.2000	64.5900	65.0000	-6.542%	13	342	+96.231%
2025-11-04	72.9000	73.1000	69.5500	69.5500	-2.659%	4	340	+83.393%
2025-11-03	77.1000	77.1000	71.3500	71.4500	-7.268%	19	338	+78.516%
2025-10-31	80.0000	83.1500	77.0500	77.0500	-3.567%	3	338	+65.542%
2025-10-30	85.6000	85.6000	79.9000	79.9000	-11.222%	12	337	+59.637%
2025-10-29	94.0000	94.0000	89.0000	90.0000	-9.865%	15	331	+41.722%
2025-10-28	98.8000	104.4000	98.8000	99.8500	+4.228%	14	336	+27.742%
2025-10-27	96.0000	96.6700	94.4300	95.8000	+3.011%	12	324	+33.142%
2025-10-23	93.0000	93.0000	93.0000	93.0000	-7.875%	2	324	+37.151%
2025-10-21	101.5500	101.5500	100.8000	100.9500	+10.691%	24	326	+26.350%
2025-10-13	92.0000	92.0000	91.2000	91.2000	+1.333%	2	315	+39.857%
2025-10-10	98.0000	98.0000	90.0000	90.0000	-10.090%	4	315	+41.722%
2025-10-09	104.0000	104.5000	100.0000	100.1000	-3.657%	4	312	+27.423%
2025-10-08	100.0000	103.9000	100.0000	103.9000	+9.947%	13	312	+22.762%
2025-10-07	92.9000	95.4500	92.5000	94.5000	+1.613%	10	309	+34.974%
2025-10-06	94.0000	94.0000	93.0000	93.0000	-5.102%	9	309	+37.151%
2025-10-03	91.5000	98.0000	91.5000	98.0000	+11.237%	5	317	+30.153%
2025-10-02	86.3800	88.5000	86.3800	88.1000	+5.408%	3	321	+44.779%
2025-10-01	83.8300	83.8300	83.5800	83.5800	+2.552%	4	324	+52.608%
2025-09-29	81.4600	81.5500	81.4600	81.5000	-0.610%	5	324	+56.503%
2025-09-26	81.6000	82.0000	80.0000	82.0000	-4.817%	32	327	+55.549%
2025-09-24	86.1500	86.1500	86.1500	86.1500	+0.174%	1	358	+48.056%
2025-09-23	86.0000	86.0000	86.0000	86.0000	+9.387%	1	359	+48.314%
2025-09-22	78.6200	78.6200	78.6200	78.6200	+0.795%	2	360	+62.236%
2025-09-19	77.5000	78.0000	77.5000	78.0000	+3.862%	3	362	+63.526%
2025-09-18	82.0000	82.0000	75.1000	75.1000	-4.331%	8	362	+69.840%
2025-09-17	72.2000	78.5000	72.2000	78.5000	-1.096%	3	361	+62.484%
2025-09-16	78.0700	80.7000	78.0700	79.3700	-6.700%	8	361	+60.703%
2025-09-15	84.0500	86.4800	83.6900	85.0700	-6.311%	23	357	+49.935%
2025-09-12	90.0000	90.8000	90.0000	90.8000	-2.627%	13	357	+40.474%
2025-09-11	83.8000	93.2500	83.8000	93.2500	+9.770%	8	351	+36.783%
2025-09-10	84.9500	84.9500	84.9500	84.9500	+2.349%	1	350	+50.147%
2025-09-09	70.3800	85.0000	65.1500	83.0000	+31.537%	64	350	+53.675%
2025-09-08	60.3000	63.1000	58.2500	63.1000	+6.122%	59	334	+102.139%
2025-09-05	58.0000	61.2000	58.0000	59.4600	+4.316%	31	312	+114.514%
2025-09-04	54.0700	57.0000	53.7700	57.0000	+4.779%	41	311	+123.772%
2025-09-03	53.8300	54.4000	53.8300	54.4000	-5.719%	20	326	+134.467%
2025-09-02	56.0000	58.1000	56.0000	57.7000	+4.548%	7	316	+121.057%
2025-08-29	53.6000	55.6000	53.4600	55.1900	+4.132%	20	335	+131.111%
2025-08-28	52.0000	53.0000	51.2900	53.0000	-0.749%	7	335	+140.660%
2025-08-27	51.5000	55.3000	51.5000	53.4000	+3.689%	20	330	+138.858%
2025-08-26	54.8000	56.2500	51.0500	51.5000	-6.872%	32	315	+147.670%
2025-08-25	56.0000	56.0000	54.6000	55.3000	-0.932%	48	315	+130.651%
2025-08-22	58.0000	60.4000	55.7500	55.8200	+1.861%	72	304	+128.502%
2025-08-21	52.0000	57.0000	52.0000	54.8000	+6.305%	19	322	+132.755%
2025-08-20	60.4500	60.4500	51.0500	51.5500	-7.117%	36	314	+147.430%
2025-08-19	58.3100	60.0000	52.0000	55.5000	-6.392%	133	293	+129.820%
2025-08-18	61.9000	64.0000	58.2000	59.2900	+5.124%	45	268	+115.129%
2025-08-15	57.5500	60.5000	52.8600	56.4000	+44.246%	88	270	+126.152%
2025-08-14	39.2000	40.6100	39.1000	39.1000	-0.887%	8	243	+226.215%
2025-08-13	40.0000	40.0000	38.3000	39.4500	+16.029%	14	235	+223.321%
2025-08-12	33.2300	34.0000	33.2300	34.0000	+7.493%	3	231	+275.147%
2025-08-11	31.0000	31.6300	31.0000	31.6300	+11.767%	7	231	+303.256%
2025-08-08	27.3700	28.3000	27.3700	28.3000	+7.156%	16	236	+350.707%
2025-08-07	25.2500	26.8000	24.8300	26.4100	-5.679%	7	227	+382.961%
2025-08-06	28.0000	28.0000	28.0000	28.0000	-5.085%	3	222	+355.536%
2025-08-05	29.6000	30.8000	29.0500	29.5000	+18.712%	9	223	+332.373%
2025-08-04	24.1000	24.8500	24.1000	24.8500	+8.991%	19	219	+413.280%
2025-08-01	23.5000	27.0000	22.5000	22.8000	-17.241%	75	229	+459.430%
2025-07-31	32.0500	32.0500	27.5500	27.5500	-18.370%	25	184	+362.976%
2025-07-30	31.0700	33.7500	31.0700	33.7500	-0.354%	14	173	+277.926%
2025-07-29	37.0000	37.3500	33.8700	33.8700	-27.783%	25	162	+276.587%
2025-07-28	47.7900	48.5900	46.9000	46.9000	-2.737%	5	152	+171.962%
2025-07-25	47.7000	49.2300	47.7000	48.2200	+1.516%	3	150	+164.517%
2025-07-24	51.0000	51.0000	46.9000	47.5000	-11.546%	18	147	+168.526%
2025-07-23	50.0000	53.7000	50.0000	53.7000	+8.201%	11	134	+137.523%
2025-07-22	48.1300	49.6300	48.1300	49.6300	+3.396%	8	128	+157.002%
2025-07-21	49.0000	50.0000	48.0000	48.0000	-1.518%	9	123	+165.729%
2025-07-18	49.7200	49.7200	48.0000	48.7400	-6.807%	5	114	+161.695%
2025-07-17	52.3000	52.3000	50.0000	52.3000	-2.152%	16	112	+143.881%
2025-07-16	56.0000	57.9000	52.9000	53.4500	-2.818%	40	108	+138.634%
2025-07-15	57.6000	57.6000	53.7000	55.0000	-7.329%	27	72	+131.909%
2025-07-14	58.4800	59.3500	58.4800	59.3500	-0.736%	6	65	+114.912%
2025-07-11	57.7000	59.7900	57.7000	59.7900	+3.086%	6	63	+113.330%
2025-07-10	58.0000	58.0000	58.0000	58.0000	-1.361%	2	60	+119.914%
2025-07-09	60.0000	60.0000	58.8000	58.8000	-10.638%	2	58	+116.922%
2025-07-03	65.7000	65.8000	65.7000	65.8000	-9.677%	2	57	+93.845%
2025-07-02	72.8500	72.8500	72.8500	72.8500	-4.522%	2	57	+75.086%
2025-07-01	70.0000	76.4500	70.0000	76.3000	+15.170%	3	55	+67.169%
2025-06-30	65.0500	66.2500	65.0500	66.2500	+0.379%	4	54	+92.528%
2025-06-27	66.0000	66.0000	66.0000	66.0000	+7.931%	1	52	+93.258%
2025-06-26	61.0500	61.1500	61.0500	61.1500	-0.891%	2	51	+108.585%
2025-06-25	61.7000	61.7000	61.7000	61.7000	+0.603%	1	50	+106.726%
2025-06-23	59.0000	61.3300	59.0000	61.3300	-9.875%	16	49	+107.973%
2025-06-18	68.0000	68.0500	68.0000	68.0500	+5.504%	2	39	+87.436%
2025-06-10	64.6000	64.6000	64.3500	64.5000	+3.748%	4	39	+97.752%
2025-06-05	62.4000	62.6200	62.1000	62.1700	-5.156%	18	36	+105.163%
2025-06-04	65.9500	66.1000	65.5500	65.5500	-2.745%	13	21	+94.584%
2025-05-30	68.5500	68.5500	67.4000	67.4000	+2.044%	44	21	+89.243%
2025-05-28	69.6000	69.6000	66.0500	66.0500	+3.203%	2	22	+93.111%
2025-05-27	63.2000	64.0000	62.5000	64.0000	-5.045%	3	24	+99.297%
2025-05-23	66.4600	67.4000	65.7500	67.4000	0.000%	46	0	+89.243%