Dark

UNH20260918C480
UNH Sep 18 2026 480.00 Call (UNH260918C00480000)
option OPRA

EOD

Aug 5, 2026

1.41+18.487%(+0.22)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2600	1.6100	1.1500	1.4100	+18.487%	51	1,552	0.000%
2026-08-04	1.4800	1.5100	1.1400	1.1900	-24.204%	49	1,557	+18.487%
2026-08-03	1.5300	1.7400	1.0000	1.5700	+12.143%	418	1,561	-10.191%
2026-07-31	2.0300	2.2400	1.4000	1.4000	-41.667%	42	1,588	+0.714%
2026-07-30	1.9500	2.9400	1.8200	2.4000	-17.241%	17	1,584	-41.250%
2026-07-29	4.2000	4.2000	2.6300	2.9000	-23.280%	33	1,581	-51.379%
2026-07-28	2.2900	3.9800	2.2900	3.7800	+56.846%	44	1,572	-62.698%
2026-07-27	2.9100	2.9100	2.1600	2.4100	-19.667%	134	1,582	-41.494%
2026-07-24	4.0800	4.0800	2.9100	3.0000	-15.493%	294	1,646	-53.000%
2026-07-23	4.5200	4.5200	3.3000	3.5500	-28.283%	215	1,700	-60.282%
2026-07-22	5.8000	5.8000	4.9000	4.9500	-21.429%	331	1,750	-71.515%
2026-07-21	4.2700	6.3000	4.2700	6.3000	+53.285%	166	1,750	-77.619%
2026-07-20	4.6000	4.6000	3.7600	4.1100	-20.194%	158	1,755	-65.693%
2026-07-17	5.3700	7.4000	4.9500	5.1500	-0.962%	359	1,633	-72.621%
2026-07-16	12.4000	14.9700	4.9200	5.2000	-5.455%	262	1,509	-72.885%
2026-07-15	5.2200	6.1500	5.2200	5.5000	-27.345%	25	1,465	-74.364%
2026-07-14	8.6000	8.8500	7.2000	7.5700	-6.658%	76	1,459	-81.374%
2026-07-13	8.5500	8.6000	8.0500	8.1100	+12.327%	78	1,445	-82.614%
2026-07-10	8.5500	8.5500	7.2200	7.2200	-20.659%	19	1,388	-80.471%
2026-07-09	9.3000	10.6500	8.7500	9.1000	+8.333%	184	1,374	-84.505%
2026-07-08	8.9500	8.9500	8.1500	8.4000	-2.890%	125	1,306	-83.214%
2026-07-07	8.0000	9.2000	7.7000	8.6500	+33.282%	129	1,251	-83.699%
2026-07-06	6.7800	7.1000	6.2600	6.4900	-16.474%	72	1,200	-78.274%
2026-07-02	8.8000	9.0600	7.6000	7.7700	-13.667%	60	1,100	-81.853%
2026-07-01	7.5500	9.0000	7.3500	9.0000	+35.338%	58	1,100	-84.333%
2026-06-30	6.9200	7.0200	6.6500	6.6500	-0.150%	9	1,087	-78.797%
2026-06-29	7.7500	7.7500	6.5000	6.6600	-22.196%	57	1,087	-78.829%
2026-06-26	7.9000	9.1500	7.7500	8.5600	+23.699%	373	1,064	-83.528%
2026-06-25	7.0000	7.6300	6.9000	6.9200	+25.362%	46	765	-79.624%
2026-06-24	5.1000	5.5200	5.1000	5.5200	-2.646%	33	742	-74.457%
2026-06-23	5.8300	5.8300	5.2500	5.6700	-2.241%	292	713	-75.132%
2026-06-22	6.3500	6.3500	5.3000	5.8000	+18.367%	20	569	-75.690%
2026-06-17	5.2500	5.3500	4.9000	4.9000	-20.455%	3	574	-71.224%
2026-06-16	6.2500	6.2500	5.9000	6.1600	-12.624%	4	574	-77.110%
2026-06-15	5.2500	7.1500	5.2500	7.0500	+14.634%	186	456	-80.000%
2026-06-12	6.3500	6.4000	5.9500	6.1500	-5.385%	38	456	-77.073%
2026-06-11	6.5000	6.5500	6.4000	6.5000	-2.985%	94	456	-78.308%
2026-06-10	8.5000	8.5000	6.7000	6.7000	-15.935%	66	407	-78.955%
2026-06-09	8.5900	8.8000	7.7500	7.9700	+2.574%	13	373	-82.309%
2026-06-08	6.2000	7.7700	6.2000	7.7700	+16.842%	88	373	-81.853%
2026-06-05	6.8000	7.1500	5.6500	6.6500	+10.833%	56	303	-78.797%
2026-06-04	6.3000	6.8000	5.8500	6.0000	+41.176%	19	324	-76.500%
2026-06-03	4.2000	4.6000	4.2000	4.2500	+26.866%	23	329	-66.824%
2026-06-02	3.5300	3.5300	3.3500	3.3500	-10.667%	2	337	-57.910%
2026-06-01	3.8000	3.8000	3.6000	3.7500	+7.143%	12	335	-62.400%
2026-05-28	4.1600	4.1600	3.5000	3.5000	-6.417%	4	332	-59.714%
2026-05-27	3.8500	3.8500	3.6500	3.7400	+2.466%	43	330	-62.299%
2026-05-26	3.6500	3.6500	3.6500	3.6500	-9.204%	4	304	-61.370%
2026-05-21	4.1000	4.1000	4.0200	4.0200	-10.067%	9	300	-64.925%
2026-05-20	5.3800	5.5900	4.4700	4.4700	-19.459%	7	300	-68.456%
2026-05-19	5.7500	6.1500	5.5500	5.5500	+0.909%	69	306	-74.595%
2026-05-18	5.5000	5.5000	5.5000	5.5000	-12.975%	3	306	-74.364%
2026-05-15	7.2000	7.2000	6.1400	6.3200	-25.207%	47	306	-77.690%
2026-05-13	7.8000	8.4500	7.8000	8.4500	+18.182%	171	270	-83.314%
2026-05-12	4.5000	7.1500	4.5000	7.1500	+67.056%	36	270	-80.280%
2026-05-11	4.0900	4.3000	4.0900	4.2800	+9.744%	27	270	-67.056%
2026-05-08	2.9400	3.9000	2.9000	3.9000	+68.831%	121	350	-63.846%
2026-05-05	2.4600	2.4600	2.3100	2.3100	-23.000%	6	295	-38.961%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-7.692%	15	294	-53.000%
2026-05-01	3.2500	3.2500	3.2500	3.2500	-5.797%	9	298	-56.615%
2026-04-30	3.2500	3.4500	3.2500	3.4500	+7.813%	31	298	-59.130%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-7.246%	1	282	-55.938%
2026-04-28	3.0000	3.6500	2.9500	3.4500	+49.351%	110	282	-59.130%
2026-04-27	2.3100	2.3100	2.3100	2.3100	-3.750%	1	301	-38.961%
2026-04-23	2.4000	2.4000	2.4000	2.4000	+2.128%	1	300	-41.250%
2026-04-22	2.1400	2.5500	2.1400	2.3500	+27.027%	20	301	-40.000%
2026-04-21	3.2400	3.2400	1.8500	1.8500	+56.780%	124	222	-23.784%
2026-04-20	1.1700	1.1800	1.1100	1.1800	+7.273%	29	222	+19.492%
2026-04-17	1.1000	1.1000	1.1000	1.1000	+13.402%	1	242	+28.182%
2026-04-16	0.9700	0.9700	0.9700	0.9700	+16.867%	8	243	+45.361%
2026-04-08	0.8300	0.8300	0.8300	0.8300	+38.333%	1	251	+69.880%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-13.043%	1	251	+135.000%
2026-03-27	0.7200	0.7200	0.6900	0.6900	-9.211%	10	251	+104.348%
2026-03-25	0.7000	0.7600	0.7000	0.7600	-2.564%	4	256	+85.526%
2026-03-23	0.8300	0.9000	0.7800	0.7800	-12.360%	5	256	+80.769%
2026-03-20	0.8900	0.8900	0.8900	0.8900	-20.536%	1	255	+58.427%
2026-03-18	1.1200	1.1200	1.1200	1.1200	-13.846%	1	254	+25.893%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-7.801%	13	255	+8.462%
2026-03-13	1.3400	1.4100	1.3000	1.4100	+6.015%	12	268	0.000%
2026-03-12	1.3400	1.3500	1.3300	1.3300	-16.875%	3	267	+6.015%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+5.263%	1	266	-11.875%
2026-03-10	1.6000	1.6000	1.5200	1.5200	-17.838%	3	265	-7.237%
2026-03-09	1.5300	1.8500	1.5300	1.8500	+5.114%	11	264	-23.784%
2026-03-06	1.6300	1.7700	1.6300	1.7600	-4.865%	7	254	-19.886%
2026-03-05	1.8500	1.8500	1.8500	1.8500	-7.500%	1	257	-23.784%
2026-03-04	2.1000	2.6200	2.0000	2.0000	-2.439%	92	257	-29.500%
2026-03-02	1.9500	2.0500	1.9500	2.0500	+1.485%	11	233	-31.220%
2026-02-27	2.0200	2.0200	2.0200	2.0200	+45.324%	3	244	-30.198%
2026-02-25	1.3900	1.3900	1.3900	1.3900	-6.711%	1	247	+1.439%
2026-02-24	1.5000	1.5000	1.4900	1.4900	-0.667%	8	247	-5.369%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-39.759%	4	249	-6.000%
2026-02-17	2.4900	2.4900	2.4900	2.4900	+31.053%	10	249	-43.373%
2026-02-04	2.0000	2.0000	1.9000	1.9000	-12.442%	6	259	-25.789%
2026-02-03	2.2400	2.2400	2.1700	2.1700	-9.583%	5	253	-35.023%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-14.591%	1	256	-41.250%
2026-01-29	3.1200	3.2700	2.8100	2.8100	-7.261%	30	257	-49.822%
2026-01-28	2.8600	3.3000	2.6800	3.0300	+16.538%	79	249	-53.465%
2026-01-27	3.9500	3.9500	2.5000	2.6000	-68.825%	35	205	-45.769%
2026-01-22	8.3300	8.3400	8.2800	8.3400	+15.034%	18	229	-83.094%
2026-01-21	7.2500	7.2500	7.2500	7.2500	+5.072%	1	232	-80.552%
2026-01-15	6.9000	6.9000	6.9000	6.9000	+3.759%	1	232	-79.565%
2026-01-13	6.6500	6.6500	6.6500	6.6500	-6.338%	1	232	-78.797%
2026-01-12	7.1000	7.1000	7.1000	7.1000	-11.801%	1	233	-80.141%
2026-01-08	8.0500	8.0500	8.0000	8.0500	-3.012%	8	234	-82.484%
2026-01-06	8.2800	8.3000	8.2800	8.3000	+2.469%	25	242	-83.012%
2026-01-05	8.1000	8.1000	8.1000	8.1000	+33.663%	11	228	-82.593%
2025-12-29	6.5200	6.5200	6.0600	6.0600	-9.417%	14	228	-76.733%
2025-12-26	6.6900	6.6900	6.6900	6.6900	+3.400%	1	220	-78.924%
2025-12-24	6.4700	6.4700	6.4700	6.4700	+11.744%	1	220	-78.207%
2025-12-23	5.7900	5.7900	5.7900	5.7900	-17.286%	1	220	-75.648%
2025-12-18	7.0000	7.0000	7.0000	7.0000	-24.731%	1	221	-79.857%
2025-12-11	9.2500	9.4000	9.2500	9.3000	+14.815%	12	220	-84.839%
2025-12-10	8.2500	8.2500	8.1000	8.1000	+1.250%	37	221	-82.593%
2025-12-09	7.9000	8.0000	7.9000	8.0000	-9.605%	2	258	-82.375%
2025-12-05	8.5000	8.9000	8.5000	8.8500	-12.808%	4	258	-84.068%
2025-12-03	10.1500	10.1500	10.1500	10.1500	+37.162%	1	260	-86.108%
2025-12-01	7.4000	7.4000	7.4000	7.4000	-16.854%	2	260	-80.946%
2025-11-25	8.9000	8.9000	8.9000	8.9000	-0.559%	1	260	-84.157%
2025-11-21	8.6500	8.9500	8.6500	8.9500	-14.762%	3	260	-84.246%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+9.948%	2	260	-86.571%
2025-11-10	10.8500	10.8500	9.5000	9.5500	-0.521%	35	258	-85.236%
2025-11-07	9.4000	9.6000	9.3000	9.6000	-6.796%	16	252	-85.313%
2025-11-06	10.5000	10.6500	10.3000	10.3000	-6.534%	14	253	-86.311%
2025-11-05	11.0900	11.0900	11.0200	11.0200	-14.241%	2	243	-87.205%
2025-11-03	14.7900	14.7900	12.6500	12.8500	-11.379%	67	214	-89.027%
2025-10-30	14.5000	14.5000	14.5000	14.5000	-14.706%	2	214	-90.276%
2025-10-29	17.7500	17.7500	17.0000	17.0000	-23.937%	10	212	-91.706%
2025-10-28	18.5000	22.3500	18.5000	22.3500	+19.455%	16	204	-93.691%
2025-10-27	18.8000	18.9500	18.6500	18.7100	+0.863%	15	183	-92.464%
2025-10-23	18.5000	18.5500	18.5000	18.5500	-7.018%	3	183	-92.399%
2025-10-22	19.9500	19.9500	19.9500	19.9500	-6.557%	2	185	-92.932%
2025-10-21	21.8000	21.8000	21.3500	21.3500	+4.146%	14	183	-93.396%
2025-10-20	20.5000	20.5000	20.5000	20.5000	+12.022%	83	169	-93.122%
2025-10-17	18.4000	18.5000	18.3000	18.3000	-10.294%	22	196	-92.295%
2025-10-16	20.0000	20.4000	20.0000	20.4000	+0.246%	7	180	-93.088%
2025-10-14	20.3500	20.3500	20.3500	20.3500	-0.732%	4	175	-93.071%
2025-10-13	20.5000	20.5000	20.5000	20.5000	+9.043%	1	172	-93.122%
2025-10-10	18.8000	18.8000	18.8000	18.8000	-15.315%	5	171	-92.500%
2025-10-09	23.3500	23.7500	22.2000	22.2000	-2.802%	13	171	-93.649%
2025-10-08	20.9000	22.8400	20.9000	22.8400	+15.179%	11	167	-93.827%
2025-10-07	19.8300	19.8300	19.8300	19.8300	+3.822%	1	156	-92.890%
2025-10-06	19.5000	19.5000	19.1000	19.1000	+0.526%	4	155	-92.618%
2025-10-03	18.0000	19.0000	18.0000	19.0000	+6.742%	5	155	-92.579%
2025-10-02	17.8000	17.8000	17.8000	17.8000	+8.537%	1	152	-92.079%
2025-10-01	16.2000	16.4000	16.2000	16.4000	+9.699%	3	151	-91.402%
2025-09-29	15.0000	15.6000	14.9500	14.9500	+1.701%	10	154	-90.569%
2025-09-26	14.7000	14.7000	14.7000	14.7000	-6.667%	2	151	-90.408%
2025-09-23	14.1000	15.9000	14.1000	15.7500	+9.375%	6	153	-91.048%
2025-09-22	13.6000	14.4000	13.6000	14.4000	+9.091%	9	149	-90.208%
2025-09-18	13.2000	13.2500	13.1500	13.2000	-2.583%	26	145	-89.318%
2025-09-17	13.3600	13.5500	12.7500	13.5500	-1.812%	27	139	-89.594%
2025-09-16	13.8000	13.8000	13.8000	13.8000	-15.077%	1	119	-89.783%
2025-09-15	16.3000	16.3000	15.2000	16.2500	-4.130%	95	120	-91.323%
2025-09-12	17.0000	17.0000	16.9500	16.9500	+1.194%	16	25	-91.681%
2025-09-11	17.6000	17.6000	16.7500	16.7500	0.000%	9	9	-91.582%