Dark

UNH20260918C430
UNH Sep 18 2026 430.00 Call (UNH260918C00430000)
option OPRA

EOD

Aug 5, 2026

9.74+10.682%(+0.94)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.6700	10.9500	5.6700	9.7400	+10.682%	137	2,355	0.000%
2026-08-04	9.2000	9.4800	8.0000	8.8000	-20.000%	173	2,357	+10.682%
2026-08-03	11.4000	11.5500	9.7500	11.0000	+1.664%	1,287	2,364	-11.455%
2026-07-31	12.1000	13.7500	10.8200	10.8200	-29.968%	128	1,801	-9.982%
2026-07-30	11.0700	17.2000	11.0700	15.4500	+7.069%	46	1,822	-36.958%
2026-07-29	19.0000	20.0000	14.4300	14.4300	-22.710%	63	1,831	-32.502%
2026-07-28	13.5900	19.4500	13.5900	18.6700	+44.393%	389	1,798	-47.831%
2026-07-27	14.5000	14.6900	12.0700	12.9300	-14.653%	81	1,876	-24.671%
2026-07-24	19.2400	19.2400	14.5800	15.1500	-11.867%	61	1,855	-35.710%
2026-07-23	19.4000	20.5000	15.8700	17.1900	-17.830%	463	1,843	-43.339%
2026-07-22	23.3300	23.7700	20.9200	20.9200	-15.304%	43	1,681	-53.442%
2026-07-21	17.2500	24.7000	17.2500	24.7000	+45.294%	274	1,678	-60.567%
2026-07-20	18.0700	19.3000	15.2000	17.0000	-18.582%	232	1,603	-42.706%
2026-07-17	21.0000	25.2500	19.4000	20.8800	+5.455%	171	1,535	-53.352%
2026-07-16	38.8600	43.1600	18.8500	19.8000	+4.596%	136	1,470	-50.808%
2026-07-15	17.0500	21.3000	17.0500	18.9300	-15.679%	137	1,475	-48.547%
2026-07-14	25.9600	26.6400	22.0000	22.4500	-11.440%	100	1,493	-56.615%
2026-07-13	25.6500	26.3500	24.7500	25.3500	+9.883%	23	1,497	-61.578%
2026-07-10	24.8700	25.5700	22.6000	23.0700	-13.854%	22	1,493	-57.781%
2026-07-09	26.7200	32.5000	26.5700	26.7800	+8.158%	41	1,479	-63.630%
2026-07-08	26.0500	27.0000	24.3300	24.7600	-3.919%	62	1,477	-60.662%
2026-07-07	24.0000	26.5500	23.2000	25.7700	+22.714%	180	1,467	-62.204%
2026-07-06	22.5000	22.5000	19.8000	21.0000	-13.043%	43	1,453	-53.619%
2026-07-02	25.5500	27.1400	23.0500	24.1500	-5.405%	79	1,401	-59.669%
2026-07-01	20.3800	26.3500	20.3800	25.5300	+24.537%	137	1,401	-61.849%
2026-06-30	22.7000	22.7000	20.0000	20.5000	-3.073%	25	1,379	-52.488%
2026-06-29	25.0000	25.0000	20.7800	21.1500	-18.654%	84	1,371	-53.948%
2026-06-26	23.7200	26.6300	23.5600	26.0000	+26.214%	208	1,365	-62.538%
2026-06-25	19.8400	22.0000	19.3300	20.6000	+26.769%	55	1,375	-52.718%
2026-06-24	17.0500	17.1500	14.8000	16.2500	-9.722%	167	1,375	-40.062%
2026-06-23	16.3500	18.0000	16.3500	18.0000	+2.447%	9	1,234	-45.889%
2026-06-22	16.0000	18.2000	16.0000	17.5700	+10.852%	14	1,226	-44.565%
2026-06-18	15.7000	16.6000	15.6500	15.8500	+7.823%	52	1,238	-38.549%
2026-06-17	17.5000	17.9500	14.7000	14.7000	-19.760%	14	1,238	-33.741%
2026-06-16	17.9000	19.4000	17.9000	18.3200	-8.170%	38	1,238	-46.834%
2026-06-15	17.3200	20.4600	16.6100	19.9500	+13.031%	88	1,054	-51.178%
2026-06-12	18.0000	18.6000	17.6500	17.6500	-4.076%	227	1,054	-44.816%
2026-06-11	19.2500	19.2500	18.3700	18.4000	+0.546%	10	1,054	-47.065%
2026-06-10	21.6300	21.6300	18.2300	18.3000	-11.594%	76	1,059	-46.776%
2026-06-09	21.4000	22.9000	20.7000	20.7000	+1.520%	51	1,058	-52.947%
2026-06-08	17.1000	20.3900	16.3100	20.3900	+19.170%	276	1,037	-52.231%
2026-06-05	16.4000	18.3000	16.4000	17.1100	+4.139%	33	968	-43.074%
2026-06-04	14.3500	17.2200	14.3500	16.4300	+36.349%	74	948	-40.718%
2026-06-03	10.3500	13.4000	10.3500	12.0500	+26.842%	6	944	-19.170%
2026-06-02	9.7500	9.7500	9.5000	9.5000	-11.132%	2	944	+2.526%
2026-06-01	11.1000	11.1500	10.4500	10.6900	-1.019%	16	944	-8.887%
2026-05-29	9.8500	10.8500	9.7500	10.8000	-4.000%	55	952	-9.815%
2026-05-28	12.0000	12.0000	11.2500	11.2500	0.000%	4	941	-13.422%
2026-05-27	10.8000	11.6900	10.8000	11.2500	+10.511%	11	941	-13.422%
2026-05-26	11.9300	11.9300	10.0500	10.1800	-22.290%	15	940	-4.322%
2026-05-22	13.7000	13.7000	13.1000	13.1000	+6.504%	9	938	-25.649%
2026-05-21	12.0500	12.3000	12.0500	12.3000	-13.986%	11	930	-20.813%
2026-05-20	14.9500	14.9500	14.3000	14.3000	-6.840%	4	930	-31.888%
2026-05-19	14.9800	15.8500	14.9800	15.3500	+3.367%	26	942	-36.547%
2026-05-18	15.2000	15.2000	13.2000	14.8500	-8.163%	314	942	-34.411%
2026-05-15	16.9000	16.9200	16.1700	16.1700	-17.289%	19	942	-39.765%
2026-05-14	19.2000	19.8300	18.5100	19.5500	-4.494%	210	813	-50.179%
2026-05-13	17.0000	20.5700	17.0000	20.4700	+13.849%	33	611	-52.418%
2026-05-12	13.3700	18.0800	12.9500	17.9800	+41.575%	92	611	-45.829%
2026-05-11	13.0000	13.0000	11.0700	12.7000	+29.592%	37	611	-23.307%
2026-05-08	8.6000	9.8500	8.6000	9.8000	+33.333%	79	594	-0.612%
2026-05-07	7.5200	7.5200	7.3500	7.3500	-2.000%	30	574	+32.517%
2026-05-06	7.5000	7.5000	7.5000	7.5000	+8.696%	1	574	+29.867%
2026-05-05	7.2500	7.2500	6.9000	6.9000	-20.690%	2	573	+41.159%
2026-05-04	8.6500	8.7000	8.4500	8.7000	-5.435%	5	572	+11.954%
2026-05-01	9.3200	9.3500	9.1000	9.2000	-8.275%	11	565	+5.870%
2026-04-30	10.0300	10.0300	10.0300	10.0300	+3.938%	120	565	-2.891%
2026-04-29	8.6500	10.3000	8.6500	9.6500	-3.500%	17	450	+0.933%
2026-04-28	8.2000	10.5000	8.2000	10.0000	+65.289%	278	441	-2.600%
2026-04-27	5.8500	6.0500	5.8500	6.0500	-3.968%	16	331	+60.992%
2026-04-24	6.6000	6.6000	6.3000	6.3000	-5.263%	9	345	+54.603%
2026-04-23	6.7500	6.7500	6.6500	6.6500	-4.317%	53	346	+46.466%
2026-04-22	6.3000	7.2000	6.3000	6.9500	+26.364%	55	355	+40.144%
2026-04-21	6.9000	6.9000	4.7000	5.5000	+66.667%	25	327	+77.091%
2026-04-20	3.4500	3.4500	3.3000	3.3000	-1.493%	50	320	+195.152%
2026-04-17	3.1200	3.3500	3.1000	3.3500	+24.074%	23	300	+190.746%
2026-04-16	2.4800	2.7300	2.4800	2.7000	+8.434%	14	294	+260.741%
2026-04-14	2.5500	2.5500	2.4900	2.4900	+19.712%	12	296	+291.165%
2026-04-13	1.8800	2.0800	1.8800	2.0800	+12.432%	2	286	+368.269%
2026-04-10	1.9500	1.9500	1.8500	1.8500	-23.237%	3	287	+426.486%
2026-04-08	2.8000	2.8000	2.1200	2.4100	-17.182%	29	288	+304.149%
2026-04-07	2.2800	2.9100	2.2800	2.9100	+106.383%	12	275	+234.708%
2026-04-02	1.4100	1.4100	1.4100	1.4100	+8.462%	1	267	+590.780%
2026-04-01	1.3200	1.3200	1.3000	1.3000	-3.704%	2	267	+649.231%
2026-03-31	1.3600	1.3600	1.3500	1.3500	+12.500%	2	266	+621.481%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-11.111%	2	265	+711.667%
2026-03-27	1.3500	1.3500	1.3500	1.3500	-6.250%	1	265	+621.481%
2026-03-25	1.4400	1.4400	1.4400	1.4400	+23.077%	1	266	+576.389%
2026-03-24	1.1700	1.1700	1.1700	1.1700	-45.070%	2	267	+732.479%
2026-03-18	2.1300	2.1300	2.1300	2.1300	-11.983%	3	269	+357.277%
2026-03-17	2.3400	2.4200	2.3400	2.4200	-12.950%	3	272	+302.479%
2026-03-13	2.6700	2.7800	2.5800	2.7800	+13.008%	5	270	+250.360%
2026-03-12	2.4500	2.4600	2.4500	2.4600	-16.610%	56	266	+295.935%
2026-03-11	2.7500	2.9500	2.7500	2.9500	+1.027%	10	266	+230.169%
2026-03-10	2.9200	2.9200	2.9200	2.9200	-2.341%	24	274	+233.562%
2026-03-09	2.9900	2.9900	2.9900	2.9900	-5.678%	3	285	+225.753%
2026-03-06	3.3000	3.4000	3.1400	3.1700	-14.785%	145	288	+207.256%
2026-03-04	3.7200	3.7200	3.7200	3.7200	+0.541%	1	253	+161.828%
2026-03-03	3.7500	3.7500	3.7000	3.7000	-1.333%	2	252	+163.243%
2026-03-02	3.7500	3.8000	3.7500	3.7500	-3.846%	9	253	+159.733%
2026-02-27	3.7000	4.1000	3.7000	3.9000	+34.021%	18	252	+149.744%
2026-02-25	2.7000	2.9100	2.7000	2.9100	+11.069%	9	239	+234.708%
2026-02-24	2.7100	2.7100	2.6200	2.6200	-10.274%	2	239	+271.756%
2026-02-23	2.8200	2.9200	2.8200	2.9200	-11.515%	12	238	+233.562%
2026-02-20	3.0500	3.3000	3.0500	3.3000	-25.000%	6	230	+195.152%
2026-02-13	4.1500	4.4000	4.1500	4.4000	+35.385%	34	222	+121.364%
2026-02-09	3.2500	3.2500	3.2500	3.2500	0.000%	1	222	+199.692%
2026-02-06	2.9000	3.2500	2.9000	3.2500	+5.519%	6	221	+199.692%
2026-02-05	3.1000	3.1000	3.0400	3.0800	-12.000%	12	225	+216.234%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-12.500%	4	223	+178.286%
2026-02-03	4.4000	4.4000	4.0000	4.0000	-7.193%	12	223	+143.500%
2026-02-02	4.5000	4.5000	4.3100	4.3100	-15.490%	4	219	+125.986%
2026-01-29	5.2000	5.2000	5.1000	5.1000	-6.422%	25	222	+90.980%
2026-01-28	5.5000	5.6000	5.4500	5.4500	+8.350%	7	222	+78.716%
2026-01-27	4.4500	5.4800	4.2000	5.0300	-65.898%	31	222	+93.638%
2026-01-26	15.0000	15.0000	14.0000	14.7500	-8.951%	6	219	-33.966%
2026-01-23	16.2000	16.2000	16.2000	16.2000	+0.124%	2	222	-39.877%
2026-01-22	16.1800	16.1800	16.1800	16.1800	+15.160%	1	220	-39.802%
2026-01-21	14.0000	14.5000	14.0000	14.0500	+3.537%	25	220	-30.676%
2026-01-20	13.4300	13.5700	13.4300	13.5700	+10.685%	2	220	-28.224%
2026-01-16	12.2600	12.2600	12.2600	12.2600	-11.480%	1	219	-20.555%
2026-01-15	13.6500	13.8500	13.6500	13.8500	+2.593%	2	219	-29.675%
2026-01-14	13.5000	13.5000	13.5000	13.5000	+6.804%	2	218	-27.852%
2026-01-13	13.3000	13.3000	12.5700	12.6400	-5.460%	5	216	-22.943%
2026-01-12	13.3700	13.3700	13.3700	13.3700	-13.463%	2	217	-27.150%
2026-01-08	15.2500	15.4500	15.1700	15.4500	+8.573%	6	217	-36.958%
2026-01-07	14.4000	14.4000	14.2300	14.2300	-11.174%	3	219	-31.553%
2026-01-06	17.2000	17.2000	15.6500	16.0200	+7.157%	5	220	-39.201%
2026-01-05	15.5000	15.5000	14.9500	14.9500	+25.105%	3	221	-34.849%
2025-12-31	11.9500	12.0500	11.9000	11.9500	-3.629%	14	219	-18.494%
2025-12-30	12.6000	12.6000	12.4000	12.4000	-2.897%	4	219	-21.452%
2025-12-26	11.1300	12.7700	11.1300	12.7700	+16.091%	3	215	-23.727%
2025-12-23	11.3500	11.3500	11.0000	11.0000	-20.863%	5	214	-11.455%
2025-12-19	14.0000	14.0000	13.9000	13.9000	-1.418%	3	214	-29.928%
2025-12-17	14.1000	14.1000	14.1000	14.1000	-4.407%	1	214	-30.922%
2025-12-16	14.7500	14.7500	14.7500	14.7500	-13.994%	2	214	-33.966%
2025-12-15	17.1500	17.1500	17.1500	17.1500	-7.845%	1	214	-43.207%
2025-12-12	18.6100	18.6100	18.6100	18.6100	+12.108%	1	214	-47.663%
2025-12-11	15.9000	16.6000	15.9000	16.6000	+14.879%	2	213	-41.325%
2025-12-10	13.4000	14.4500	13.4000	14.4500	+2.120%	3	213	-32.595%
2025-12-09	14.1500	14.1500	14.1500	14.1500	-2.414%	1	212	-31.166%
2025-12-08	14.5000	14.5000	14.5000	14.5000	-12.861%	1	213	-32.828%
2025-12-03	16.6500	16.6500	16.6400	16.6400	+18.434%	2	212	-41.466%
2025-12-01	15.1000	15.1000	14.0500	14.0500	-14.590%	17	212	-30.676%
2025-11-26	15.7500	16.4500	15.7500	16.4500	+14.236%	3	197	-40.790%
2025-11-25	14.4000	14.4000	14.4000	14.4000	-6.189%	1	197	-32.361%
2025-11-24	15.3500	15.3500	15.3500	15.3500	+3.020%	2	196	-36.547%
2025-11-21	13.6000	14.9000	13.6000	14.9000	+14.176%	2	198	-34.631%
2025-11-20	13.3200	13.3200	13.0500	13.0500	-9.563%	5	196	-25.364%
2025-11-18	14.5500	14.5500	14.4300	14.4300	-9.131%	2	199	-32.502%
2025-11-17	17.1300	17.1300	15.8800	15.8800	-0.564%	3	199	-38.665%
2025-11-14	15.8000	15.9700	15.8000	15.9700	-19.343%	2	197	-39.011%
2025-11-13	18.0000	20.5300	18.0000	19.8000	+20.732%	56	197	-50.808%
2025-11-11	17.2500	17.2500	16.4000	16.4000	+1.548%	5	187	-40.610%
2025-11-10	16.1500	16.1500	16.1500	16.1500	+1.572%	1	183	-39.690%
2025-11-07	15.6000	15.9000	15.0000	15.9000	-1.852%	6	184	-38.742%
2025-11-06	18.8500	18.8500	15.7000	16.2000	-10.000%	11	182	-39.877%
2025-11-05	18.0000	18.0000	18.0000	18.0000	-6.005%	2	190	-45.889%
2025-11-04	20.5000	20.5000	19.1500	19.1500	-6.994%	3	190	-49.138%
2025-11-03	20.0000	20.6500	20.0000	20.5900	-8.326%	6	188	-52.695%
2025-10-31	23.7000	23.7000	22.4600	22.4600	-4.017%	3	188	-56.634%
2025-10-30	26.5000	26.5000	23.4000	23.4000	-13.333%	3	186	-58.376%
2025-10-29	27.0000	27.0000	27.0000	27.0000	-12.480%	1	184	-63.926%
2025-10-28	30.2500	33.1700	29.5000	30.8500	+2.833%	51	185	-68.428%
2025-10-27	30.5000	30.5000	29.6800	30.0000	+1.764%	6	197	-67.533%
2025-10-22	29.4800	29.4800	29.4800	29.4800	-2.222%	1	197	-66.961%
2025-10-16	30.8100	31.5200	30.0000	30.1500	+0.500%	9	197	-67.695%
2025-10-15	30.0000	30.0000	30.0000	30.0000	-2.280%	3	189	-67.533%
2025-10-14	31.0500	31.0500	30.7000	30.7000	+4.068%	22	186	-68.274%
2025-10-13	28.6500	29.9500	28.6500	29.5000	+1.724%	8	164	-66.983%
2025-10-10	31.8000	31.8000	29.0000	29.0000	-12.519%	10	158	-66.414%
2025-10-09	34.6900	36.0000	33.1500	33.1500	-3.493%	16	161	-70.618%
2025-10-08	34.1000	34.3500	34.1000	34.3500	+10.450%	4	148	-71.645%
2025-10-07	31.8000	31.8000	31.1000	31.1000	+6.507%	3	144	-68.682%
2025-10-06	28.9500	30.9000	28.9500	29.2000	-2.667%	4	144	-66.644%
2025-10-03	27.0000	30.0500	27.0000	30.0000	+10.497%	16	142	-67.533%
2025-10-02	27.1600	27.1600	27.1500	27.1500	+11.959%	2	142	-64.125%
2025-09-30	24.2500	24.2500	24.2500	24.2500	+3.148%	1	140	-59.835%
2025-09-29	23.9200	23.9200	23.5100	23.5100	+0.085%	2	141	-58.571%
2025-09-26	24.3000	24.3000	23.4900	23.4900	-10.103%	3	139	-58.536%
2025-09-25	26.1300	26.1300	26.1300	26.1300	+15.619%	1	138	-62.725%
2025-09-22	22.6000	22.6000	22.6000	22.6000	+2.494%	1	139	-56.903%
2025-09-19	21.4500	22.2000	21.4500	22.0500	-1.782%	8	139	-55.828%
2025-09-18	22.7000	22.7000	22.4000	22.4500	-0.970%	89	141	-56.615%
2025-09-17	23.3500	23.3500	22.6700	22.6700	-1.392%	2	145	-57.036%
2025-09-16	22.9900	22.9900	22.9900	22.9900	-7.671%	1	144	-57.634%
2025-09-15	24.5700	24.9000	24.5700	24.9000	-2.734%	3	143	-60.884%
2025-09-12	26.6500	27.8000	25.6000	25.6000	-4.120%	9	142	-61.953%
2025-09-11	28.0000	28.2500	26.7000	26.7000	+13.136%	3	139	-63.521%
2025-09-10	24.0000	24.0000	22.2100	23.6000	-1.667%	23	141	-58.729%
2025-09-09	20.2200	25.7000	19.9000	24.0000	+48.607%	24	160	-59.417%
2025-09-08	16.1500	16.1500	16.1500	16.1500	+12.153%	2	157	-39.690%
2025-09-05	14.4000	14.4000	14.4000	14.4000	+1.408%	20	157	-32.361%
2025-09-04	14.6000	14.6000	14.2000	14.2000	+8.812%	12	157	-31.408%
2025-09-03	14.0000	14.0000	13.0500	13.0500	-7.381%	22	146	-25.364%
2025-09-02	15.6500	15.6500	14.0900	14.0900	+9.650%	41	124	-30.873%
2025-08-29	12.8500	12.8500	12.8500	12.8500	+4.898%	1	142	-24.202%
2025-08-28	12.3000	12.3000	12.2500	12.2500	-6.489%	2	142	-20.490%
2025-08-27	13.6000	13.6000	12.7600	13.1000	-4.029%	12	140	-25.649%
2025-08-25	14.6000	14.6000	13.6500	13.6500	-7.143%	18	128	-28.645%
2025-08-22	15.1000	15.1000	14.7000	14.7000	-0.676%	3	111	-33.741%
2025-08-21	14.5500	14.8000	14.5500	14.8000	+5.714%	21	110	-34.189%
2025-08-20	15.1500	15.1500	12.7400	14.0000	+2.041%	27	129	-30.429%
2025-08-19	13.6800	13.7200	13.6800	13.7200	-17.200%	9	109	-29.009%
2025-08-18	16.5700	16.5700	16.5700	16.5700	+2.919%	1	101	-41.219%
2025-08-15	15.0900	17.2000	14.6200	16.1000	+116.689%	57	101	-39.503%
2025-08-14	9.0200	9.0200	7.4300	7.4300	+14.308%	4	59	+31.090%
2025-08-06	6.5000	6.5000	6.5000	6.5000	-7.143%	1	58	+49.846%
2025-08-05	7.0000	7.0000	7.0000	7.0000	+53.509%	3	57	+39.143%
2025-08-04	4.5600	4.5600	4.5600	4.5600	-17.091%	1	57	+113.596%
2025-08-01	5.1400	5.5000	5.1400	5.5000	-21.429%	2	57	+77.091%
2025-07-31	7.0000	7.0000	7.0000	7.0000	-3.448%	3	55	+39.143%
2025-07-30	7.4100	7.4100	7.2500	7.2500	-25.258%	12	55	+34.345%
2025-07-29	9.0000	9.8000	9.0000	9.7000	-34.680%	15	49	+0.412%
2025-07-22	14.8500	14.8500	14.8500	14.8500	+4.577%	2	46	-34.411%
2025-07-18	14.9200	14.9200	14.2000	14.2000	-13.939%	10	46	-31.408%
2025-07-16	16.5000	16.5000	16.5000	16.5000	-7.821%	5	42	-40.970%
2025-07-07	17.6500	17.9000	17.6500	17.9000	-10.050%	2	37	-45.587%
2025-07-03	19.8000	20.2500	19.5000	19.9000	-9.545%	8	33	-51.055%
2025-07-02	21.0000	22.0000	21.0000	22.0000	-3.297%	2	33	-55.727%
2025-07-01	22.5000	22.7500	22.5000	22.7500	+33.275%	2	31	-57.187%
2025-06-25	17.0700	17.0700	17.0700	17.0700	-6.054%	20	32	-42.941%
2025-06-20	18.7900	18.7900	18.1700	18.1700	-11.796%	4	12	-46.395%
2025-06-10	20.8000	20.8000	20.6000	20.6000	+3.778%	8	12	-52.718%
2025-06-09	19.8500	19.8500	19.8500	19.8500	+3.927%	6	10	-50.932%
2025-06-06	19.1000	19.1000	19.1000	19.1000	-6.738%	2	4	-49.005%
2025-06-05	20.4600	20.4800	20.4600	20.4800	0.000%	2	3	-52.441%
2025-05-27	20.4800	20.4800	20.4800	20.4800	0.000%	1	1	-52.441%