Dark

UNH20260918C470
UNH Sep 18 2026 470.00 Call (UNH260918C00470000)
option OPRA

EOD

Aug 5, 2026

2.28+32.558%(+0.56)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5600	2.4000	1.2100	2.2800	+32.558%	55	1,772	0.000%
2026-08-04	1.7400	2.0500	1.7000	1.7200	-32.283%	138	1,782	+32.558%
2026-08-03	2.3000	2.5900	2.0000	2.5400	-0.392%	32	1,775	-10.236%
2026-07-31	2.8000	3.2500	2.5500	2.5500	-30.518%	107	1,751	-10.588%
2026-07-30	2.6500	4.3000	2.6200	3.6700	-3.166%	545	1,705	-37.875%
2026-07-29	5.4500	5.7000	3.7900	3.7900	-30.459%	108	1,314	-39.842%
2026-07-28	3.8400	5.8000	3.7500	5.4500	+53.521%	246	1,296	-58.165%
2026-07-27	3.9300	3.9500	3.1000	3.5500	-12.346%	94	1,172	-35.775%
2026-07-24	4.9700	4.9700	4.0500	4.0500	-17.683%	86	1,136	-43.704%
2026-07-23	6.3500	6.3500	4.6500	4.9200	-28.175%	30	1,168	-53.659%
2026-07-22	7.7900	8.1100	6.8500	6.8500	-17.569%	33	1,161	-66.715%
2026-07-21	6.8000	8.3100	6.8000	8.3100	+45.789%	81	1,137	-72.563%
2026-07-20	6.1500	6.2000	5.2000	5.7000	-21.379%	217	1,129	-60.000%
2026-07-17	7.5000	9.2000	6.6500	7.2500	+3.571%	44	949	-68.552%
2026-07-16	18.1100	18.1100	7.0000	7.0000	-3.448%	128	918	-67.429%
2026-07-15	7.8000	7.9500	7.1700	7.2500	-20.417%	264	882	-68.552%
2026-07-14	10.9100	10.9100	9.1000	9.1100	-14.057%	100	1,000	-74.973%
2026-07-13	10.8400	11.1000	10.6000	10.6000	+11.579%	20	947	-78.491%
2026-07-10	10.6500	10.6500	9.1000	9.5000	-18.734%	71	949	-76.000%
2026-07-09	11.9000	13.2600	11.5600	11.6900	+11.973%	25	909	-80.496%
2026-07-08	11.1000	11.3500	10.4000	10.4400	-5.091%	91	896	-78.161%
2026-07-07	9.6400	11.2500	9.6400	11.0000	+30.952%	99	894	-79.273%
2026-07-06	8.3500	8.9500	8.0000	8.4000	-12.953%	48	890	-72.857%
2026-07-02	11.4500	12.0500	9.6500	9.6500	-13.297%	50	811	-76.373%
2026-07-01	9.2000	11.1300	9.2000	11.1300	+29.569%	26	811	-79.515%
2026-06-30	8.6000	8.8000	8.5500	8.5900	-2.938%	8	801	-73.458%
2026-06-29	8.9500	8.9500	8.6000	8.8500	-20.912%	14	799	-74.237%
2026-06-26	10.8800	11.5900	10.5000	11.1900	+24.333%	44	797	-79.625%
2026-06-25	9.1000	9.1000	8.6700	9.0000	+29.125%	42	780	-74.667%
2026-06-24	6.5000	7.0100	6.2000	6.9700	-3.862%	14	785	-67.288%
2026-06-23	7.0500	7.6500	7.0500	7.2500	+1.257%	40	781	-68.552%
2026-06-22	6.8500	7.4500	6.8500	7.1600	+10.665%	13	759	-68.156%
2026-06-18	6.6500	6.7500	6.4000	6.4700	+11.552%	39	729	-64.760%
2026-06-17	7.1000	7.4900	5.8000	5.8000	-25.736%	13	729	-60.690%
2026-06-16	7.5000	8.1000	7.5000	7.8100	-7.024%	40	729	-70.807%
2026-06-15	7.2000	8.9000	7.0000	8.4000	+7.006%	326	603	-72.857%
2026-06-12	7.7000	8.1000	7.7000	7.8500	-3.681%	30	603	-70.955%
2026-06-11	8.2000	8.2000	8.0500	8.1500	-7.596%	59	603	-72.025%
2026-06-10	9.7300	9.7300	8.7800	8.8200	-7.158%	12	590	-74.150%
2026-06-09	10.4000	10.5300	9.5000	9.5000	+0.529%	58	588	-76.000%
2026-06-08	8.7500	9.4500	8.5500	9.4500	+18.868%	32	576	-75.873%
2026-06-05	7.6700	8.3400	7.6600	7.9500	+6.000%	104	568	-71.321%
2026-06-04	7.6000	7.6000	7.0500	7.5000	+32.743%	35	521	-69.600%
2026-06-03	5.6000	5.6500	5.6000	5.6500	+21.505%	3	526	-59.646%
2026-06-01	4.3500	4.6500	4.3500	4.6500	-0.641%	6	529	-50.968%
2026-05-29	4.1500	4.6800	3.9500	4.6800	+6.364%	76	532	-51.282%
2026-05-28	5.4000	5.4000	4.4000	4.4000	-8.333%	2	560	-48.182%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+12.941%	2	559	-52.500%
2026-05-26	5.5500	5.5500	4.2500	4.2500	-23.423%	8	561	-46.353%
2026-05-22	5.2000	5.9500	5.2000	5.5500	+1.463%	18	556	-58.919%
2026-05-21	4.8500	5.4700	4.8500	5.4700	-14.531%	4	556	-58.318%
2026-05-20	6.4000	6.4000	6.4000	6.4000	-5.325%	1	556	-64.375%
2026-05-19	7.3900	7.3900	6.7600	6.7600	+0.148%	3	558	-66.272%
2026-05-18	7.0700	7.1500	6.4500	6.7500	-8.412%	37	558	-66.222%
2026-05-15	7.8700	7.9000	7.3700	7.3700	-20.324%	16	558	-69.064%
2026-05-14	9.5700	9.5700	9.2000	9.2500	-8.867%	9	541	-75.351%
2026-05-13	10.5000	10.5000	9.4000	10.1500	+35.695%	14	541	-77.537%
2026-05-12	6.0000	7.7900	6.0000	7.4800	+30.087%	6	541	-69.519%
2026-05-11	5.0400	5.7500	5.0400	5.7500	+23.656%	2	541	-60.348%
2026-05-08	3.6500	4.6500	3.6500	4.6500	+59.794%	7	531	-50.968%
2026-05-05	3.2500	3.2500	2.9100	2.9100	-27.250%	2	530	-21.649%
2026-05-01	4.7500	4.7500	4.0000	4.0000	-3.614%	4	526	-43.000%
2026-04-30	4.1500	4.1500	4.1500	4.1500	-1.891%	1	526	-45.060%
2026-04-29	4.3000	4.3000	4.2300	4.2300	-0.937%	2	525	-46.099%
2026-04-28	4.4500	4.4500	4.2700	4.2700	+50.352%	2	523	-46.604%
2026-04-24	2.8400	2.8400	2.8400	2.8400	-1.730%	1	523	-19.718%
2026-04-22	3.3000	3.3000	2.3800	2.8900	+22.979%	54	524	-21.107%
2026-04-21	2.7500	2.7500	2.2600	2.3500	+79.389%	41	541	-2.979%
2026-04-20	1.3600	1.3600	1.3100	1.3100	+31.000%	30	541	+74.046%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-9.910%	1	541	+128.000%
2026-04-08	1.1100	1.1100	1.1100	1.1100	-20.144%	5	540	+105.405%
2026-04-07	1.1300	1.3900	1.1300	1.3900	+113.846%	2	539	+64.029%
2026-03-27	0.6500	0.6500	0.6500	0.6500	-1.515%	6	538	+250.769%
2026-03-26	0.6600	0.6600	0.6600	0.6600	-18.519%	2	544	+245.455%
2026-03-25	0.8100	0.8100	0.8100	0.8100	-7.955%	1	545	+181.481%
2026-03-23	0.9200	0.9400	0.8800	0.8800	-12.000%	52	544	+159.091%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-17.355%	1	510	+128.000%
2026-03-19	1.2100	1.2100	1.2100	1.2100	+19.802%	1	511	+88.430%
2026-03-18	1.0100	1.0100	1.0100	1.0100	-30.822%	1	511	+125.743%
2026-03-17	1.4600	1.4600	1.4600	1.4600	-36.797%	3	510	+56.164%
2026-03-03	2.2600	2.3100	2.2600	2.3100	+16.080%	2	510	-1.299%
2026-02-27	1.9900	1.9900	1.9900	1.9900	+10.556%	1	510	+14.573%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-20.000%	1	511	+26.667%
2026-02-18	2.2500	2.2500	2.2500	2.2500	+17.188%	209	510	+1.333%
2026-02-12	2.1700	2.1700	1.9200	1.9200	-4.950%	46	510	+18.750%
2026-02-11	1.9800	2.0200	1.9800	2.0200	-0.493%	16	531	+12.871%
2026-02-05	2.0300	2.0300	2.0300	2.0300	-5.581%	1	529	+12.315%
2026-02-04	2.1500	2.1500	2.1500	2.1500	-12.955%	2	529	+6.047%
2026-02-03	2.4700	2.4700	2.4700	2.4700	-16.554%	2	529	-7.692%
2026-02-02	2.7500	2.9600	2.7500	2.9600	+10.861%	5	527	-22.973%
2026-01-30	2.6700	2.6700	2.6700	2.6700	-15.238%	1	524	-14.607%
2026-01-29	3.1500	3.1500	3.1500	3.1500	-8.960%	2	524	-27.619%
2026-01-28	3.3300	3.8000	3.3300	3.4600	+16.107%	74	522	-34.104%
2026-01-27	2.8000	3.1300	2.8000	2.9800	-63.879%	6	473	-23.490%
2026-01-26	8.2500	8.2500	8.2500	8.2500	-13.158%	1	471	-72.364%
2026-01-23	9.5000	9.5000	9.4500	9.5000	+13.772%	16	472	-76.000%
2026-01-21	8.5000	8.5000	8.3500	8.3500	+0.602%	2	470	-72.695%
2026-01-12	8.3000	8.3000	8.3000	8.3000	-5.682%	1	470	-72.530%
2026-01-09	8.8000	8.8000	8.8000	8.8000	-3.825%	14	470	-74.091%
2026-01-08	9.2000	9.2000	9.1500	9.1500	+0.549%	9	470	-75.082%
2026-01-05	9.1000	9.1000	9.1000	9.1000	+30.000%	1	472	-74.945%
2026-01-02	7.0000	7.0000	7.0000	7.0000	+5.263%	1	472	-67.429%
2025-12-30	7.7400	7.7400	6.6500	6.6500	-5.674%	6	472	-65.714%
2025-12-29	7.3000	7.3000	7.0500	7.0500	-4.082%	7	472	-67.660%
2025-12-26	7.3000	7.3500	7.3000	7.3500	+1.240%	10	477	-68.980%
2025-12-24	7.2600	7.2600	7.2600	7.2600	+12.210%	10	482	-68.595%
2025-12-23	6.4800	6.4800	6.4700	6.4700	-23.432%	10	482	-64.760%
2025-12-19	8.6500	8.6500	8.4500	8.4500	-9.335%	15	482	-73.018%
2025-12-17	9.3200	9.3200	9.3200	9.3200	+3.556%	10	482	-75.536%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-14.286%	1	472	-74.667%
2025-12-11	10.0000	10.6200	10.0000	10.5000	+17.318%	173	472	-78.286%
2025-12-09	8.9500	8.9500	8.9500	8.9500	-0.556%	2	477	-74.525%
2025-12-08	9.0000	9.0000	9.0000	9.0000	-7.216%	2	477	-74.667%
2025-12-05	9.7000	9.7000	9.7000	9.7000	-9.006%	1	477	-76.495%
2025-12-03	10.2600	10.6600	10.2600	10.6600	+19.775%	4	478	-78.612%
2025-12-01	8.9000	8.9000	8.9000	8.9000	-16.196%	2	476	-74.382%
2025-11-28	10.6200	10.6200	10.6200	10.6200	+0.664%	1	476	-78.531%
2025-11-26	11.8000	11.8000	10.5500	10.5500	+10.471%	23	460	-78.389%
2025-11-25	9.7100	9.7100	9.2500	9.5500	+8.523%	8	460	-76.126%
2025-11-24	8.6000	8.8000	8.6000	8.8000	+3.529%	2	461	-74.091%
2025-11-21	9.1000	9.4500	8.5000	8.5000	+4.938%	4	462	-73.176%
2025-11-19	8.1000	8.2500	8.0800	8.1000	-6.358%	5	463	-71.852%
2025-11-18	8.8500	8.8500	8.6500	8.6500	-21.719%	3	466	-73.642%
2025-11-17	11.0500	11.0500	11.0500	11.0500	+7.805%	1	465	-79.367%
2025-11-14	10.0000	10.2500	10.0000	10.2500	-18.972%	4	466	-77.756%
2025-11-13	12.4500	12.6500	12.4500	12.6500	-8.333%	2	465	-81.976%
2025-11-12	14.3700	14.3700	13.4900	13.8000	+19.068%	7	466	-83.478%
2025-11-11	10.5500	11.5900	10.5500	11.5900	+19.116%	4	467	-80.328%
2025-11-10	10.5000	10.5000	9.4500	9.7300	-10.734%	6	468	-76.567%
2025-11-07	10.9000	10.9000	10.9000	10.9000	-16.025%	1	467	-79.083%
2025-11-06	12.9800	12.9800	12.9800	12.9800	+6.831%	10	468	-82.435%
2025-11-05	12.1000	12.3000	12.1000	12.1500	-7.605%	156	471	-81.235%
2025-11-04	14.5200	14.5200	12.9500	13.1500	-8.681%	13	336	-82.662%
2025-11-03	14.4000	14.4000	14.4000	14.4000	-11.711%	10	345	-84.167%
2025-10-31	16.3100	16.3100	16.3100	16.3100	+0.246%	1	345	-86.021%
2025-10-30	16.4500	16.4500	16.2700	16.2700	-14.593%	6	345	-85.986%
2025-10-29	19.3500	19.6400	19.0500	19.0500	-17.174%	10	349	-88.031%
2025-10-28	21.3000	23.0000	21.3000	23.0000	+10.048%	3	343	-90.087%
2025-10-27	20.4500	20.9500	20.4500	20.9000	-3.420%	29	348	-89.091%
2025-10-24	21.2200	21.6400	21.2200	21.6400	+0.139%	11	348	-89.464%
2025-10-22	21.2600	22.4800	21.2600	21.6100	-7.253%	6	357	-89.449%
2025-10-21	23.7500	23.7500	23.1000	23.3000	+3.097%	23	356	-90.215%
2025-10-20	21.2000	22.6000	21.2000	22.6000	+12.438%	4	359	-89.912%
2025-10-17	20.0000	20.1000	20.0000	20.1000	-8.636%	7	358	-88.657%
2025-10-15	22.0000	22.0000	22.0000	22.0000	+5.973%	10	358	-89.636%
2025-10-13	21.0000	21.2000	20.7500	20.7600	+1.516%	18	348	-89.017%
2025-10-10	28.0000	28.0000	20.4500	20.4500	-13.895%	6	338	-88.851%
2025-10-09	25.8500	25.8500	23.7500	23.7500	-2.664%	4	333	-90.400%
2025-10-08	24.4900	24.4900	24.4000	24.4000	+9.910%	6	332	-90.656%
2025-10-07	20.5900	22.2000	20.5900	22.2000	+9.630%	9	326	-89.730%
2025-10-06	19.0300	20.6000	19.0300	20.2500	+23.853%	6	326	-88.741%
2025-09-29	16.6600	16.6600	16.3500	16.3500	+0.615%	10	324	-86.055%
2025-09-26	16.6000	16.6000	16.2500	16.2500	-6.340%	9	323	-85.969%
2025-09-25	17.3500	17.3500	17.3500	17.3500	-4.932%	6	323	-86.859%
2025-09-24	18.0000	20.7500	18.0000	18.2500	+7.416%	6	323	-87.507%
2025-09-23	16.9900	16.9900	16.9900	16.9900	+8.910%	10	326	-86.580%
2025-09-22	15.0000	15.6500	14.9000	15.6000	+5.121%	23	321	-85.385%
2025-09-19	14.8400	14.8400	14.8400	14.8400	+0.338%	1	322	-84.636%
2025-09-18	15.0000	15.1000	14.7900	14.7900	-1.858%	14	323	-84.584%
2025-09-17	14.8000	15.0700	14.5000	15.0700	-1.310%	12	321	-84.871%
2025-09-16	16.0500	16.0500	15.2500	15.2700	-12.039%	218	313	-85.069%
2025-09-15	16.8500	17.5000	16.8500	17.3600	-6.566%	8	111	-86.866%
2025-09-12	19.8200	19.8200	18.5800	18.5800	+1.530%	12	113	-87.729%
2025-09-11	18.0000	19.6500	18.0000	18.3000	+8.929%	6	117	-87.541%
2025-09-10	15.5500	16.8100	15.5500	16.8000	0.000%	17	117	-86.429%
2025-09-09	15.0000	17.8000	12.3600	16.8000	+53.145%	50	105	-86.429%
2025-09-08	11.1000	11.1000	10.9700	10.9700	+12.513%	2	63	-79.216%
2025-09-04	9.5000	9.7500	9.3000	9.7500	+7.735%	3	63	-76.615%
2025-09-03	9.0000	9.1000	9.0000	9.0500	-5.729%	8	63	-74.807%
2025-09-02	10.5000	10.5000	9.6000	9.6000	+15.802%	34	58	-76.250%
2025-08-28	8.2900	8.2900	8.2900	8.2900	-9.200%	1	24	-72.497%
2025-08-27	9.1300	9.1300	9.1300	9.1300	-8.700%	10	24	-75.027%
2025-08-26	10.0000	10.0000	10.0000	10.0000	+3.627%	6	14	-77.200%
2025-08-25	10.6000	10.6000	9.6500	9.6500	-0.515%	9	12	-76.373%
2025-08-21	9.7000	9.7000	9.7000	9.7000	-18.487%	2	3	-76.495%
2025-08-19	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	-80.840%