Dark

UNH20260918C490
UNH Sep 18 2026 490.00 Call (UNH260918C00490000)
option OPRA

EOD

Aug 5, 2026

0.9900+25.316%(+0.2000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9900	1.0300	0.8500	0.9900	+25.316%	18	1,345	0.000%
2026-08-04	0.7400	0.9000	0.7300	0.7900	-28.182%	17	1,349	+25.316%
2026-08-03	0.9400	1.1900	0.9400	1.1000	+22.222%	8	1,351	-10.000%
2026-07-31	1.4700	1.4700	0.9000	0.9000	-48.864%	6	1,353	+10.000%
2026-07-30	1.2700	2.1100	1.2700	1.7600	-19.266%	33	1,352	-43.750%
2026-07-29	2.1800	2.2200	2.1400	2.1800	-19.853%	35	1,341	-54.587%
2026-07-28	1.7500	2.9700	1.7500	2.7200	+49.451%	21	1,320	-63.603%
2026-07-27	1.7600	1.9200	1.5300	1.8200	-10.784%	15	1,320	-45.604%
2026-07-24	2.4800	2.5200	1.9900	2.0400	-24.723%	97	1,318	-51.471%
2026-07-23	3.0000	3.0000	2.3000	2.7100	-24.931%	49	1,347	-63.469%
2026-07-22	4.4600	4.4600	3.6100	3.6100	-20.659%	31	1,331	-72.576%
2026-07-21	4.1000	4.6500	3.9300	4.5500	+53.199%	46	1,311	-78.242%
2026-07-20	4.5000	4.5000	2.7300	2.9700	-28.434%	28	1,303	-66.667%
2026-07-17	5.3000	5.3000	4.1500	4.1500	+1.220%	62	1,305	-76.145%
2026-07-16	12.0000	12.0000	3.8300	4.1000	-3.529%	419	1,315	-75.854%
2026-07-15	4.4000	4.6100	4.2500	4.2500	-23.146%	40	1,035	-76.706%
2026-07-14	5.9500	6.4000	5.5300	5.5300	-16.085%	8	1,036	-82.098%
2026-07-13	6.5200	6.6700	6.5200	6.5900	+15.614%	13	1,036	-84.977%
2026-07-10	6.4300	6.4300	5.6000	5.7000	-18.571%	102	1,036	-82.632%
2026-07-09	7.7500	8.4500	7.0000	7.0000	+4.478%	10	1,036	-85.857%
2026-07-08	6.8500	6.8500	6.7000	6.7000	-0.298%	9	1,039	-85.224%
2026-07-07	6.5500	7.0000	6.4500	6.7200	+35.758%	158	1,047	-85.268%
2026-07-06	5.3000	5.3000	4.9500	4.9500	-18.852%	11	1,162	-80.000%
2026-07-02	7.8500	7.8500	6.0000	6.1000	-14.446%	388	1,136	-83.770%
2026-07-01	5.8000	7.2100	5.8000	7.1300	+35.810%	12	1,136	-86.115%
2026-06-30	5.3500	5.3500	5.2500	5.2500	-1.869%	2	1,130	-81.143%
2026-06-29	6.2500	6.2500	4.9000	5.3500	-20.149%	25	1,129	-81.495%
2026-06-26	6.5000	7.2900	6.3000	6.7000	+21.818%	138	1,129	-85.224%
2026-06-25	5.2500	5.9700	5.2500	5.5000	+25.000%	17	1,047	-82.000%
2026-06-24	4.9400	4.9400	4.0500	4.4000	-2.655%	28	1,050	-77.500%
2026-06-23	4.1700	4.5200	4.1700	4.5200	+2.727%	2	1,040	-78.097%
2026-06-22	4.4000	4.4000	4.4000	4.4000	+4.762%	2	1,040	-77.500%
2026-06-18	4.7500	4.7500	4.0500	4.2000	-12.500%	25	1,036	-76.429%
2026-06-16	4.8100	5.0000	4.8000	4.8000	-14.286%	3	1,036	-79.375%
2026-06-15	4.6500	5.6600	4.6500	5.6000	+9.804%	26	1,041	-82.321%
2026-06-12	5.1000	5.1000	5.1000	5.1000	-3.774%	2	1,041	-80.588%
2026-06-11	5.5900	5.5900	5.2500	5.3000	-1.852%	8	1,041	-81.321%
2026-06-10	6.7300	6.7300	5.4000	5.4000	-23.404%	28	1,034	-81.667%
2026-06-09	6.7900	7.1000	6.7900	7.0500	+12.981%	3	1,035	-85.957%
2026-06-08	4.9000	6.2400	4.9000	6.2400	+17.736%	4	1,035	-84.135%
2026-06-05	5.8000	5.8500	5.2700	5.3000	+10.417%	21	1,035	-81.321%
2026-06-04	5.2500	5.4200	4.7500	4.8000	+40.351%	108	1,031	-79.375%
2026-06-03	3.4200	3.4200	3.4200	3.4200	+24.364%	1	950	-71.053%
2026-06-02	2.7300	2.8100	2.7300	2.7500	-11.290%	17	950	-64.000%
2026-06-01	3.1000	3.1000	3.1000	3.1000	+8.772%	15	960	-68.065%
2026-05-28	3.0700	3.0700	2.8500	2.8500	-4.362%	2	958	-65.263%
2026-05-27	3.2700	3.2700	2.9800	2.9800	+6.429%	4	958	-66.779%
2026-05-26	3.0500	3.0500	2.6700	2.8000	-22.006%	9	958	-64.643%
2026-05-21	3.5900	3.5900	3.5900	3.5900	-18.778%	1	958	-72.423%
2026-05-18	4.6000	4.6000	4.4200	4.4200	-28.130%	7	958	-77.602%
2026-05-14	6.1500	6.1500	6.1500	6.1500	-6.107%	1	952	-83.902%
2026-05-13	5.5000	6.7000	5.5000	6.5500	+15.114%	3	951	-84.885%
2026-05-12	3.5000	5.6900	3.5000	5.6900	+77.813%	2	951	-82.601%
2026-05-08	2.4300	3.2000	2.0600	3.2000	+73.913%	110	951	-69.063%
2026-05-05	1.8400	1.8400	1.8400	1.8400	-22.363%	1	926	-46.196%
2026-05-04	2.3700	2.3700	2.3700	2.3700	-17.422%	42	925	-58.228%
2026-04-28	2.0600	2.8800	2.0600	2.8700	+42.079%	46	884	-65.505%
2026-04-23	2.0100	2.0200	2.0100	2.0200	+137.647%	20	895	-50.990%
2026-04-15	0.8400	0.8500	0.8400	0.8500	+18.056%	35	895	+16.471%
2026-04-08	0.7100	0.7200	0.7100	0.7200	-28.000%	6	895	+37.500%
2026-04-07	0.6800	1.0000	0.6800	1.0000	+66.667%	16	895	-1.000%
2026-03-25	0.6000	0.6000	0.6000	0.6000	-6.250%	1	895	+65.000%
2026-03-24	0.6300	0.6400	0.6300	0.6400	-63.842%	2	895	+54.688%
2026-03-04	1.5200	2.1900	1.5200	1.7700	+48.739%	89	895	-44.068%
2026-02-25	1.1900	1.1900	1.1900	1.1900	-9.160%	14	895	-16.807%
2026-02-24	1.3100	1.3100	1.3100	1.3100	-12.667%	4	895	-24.427%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-28.571%	1	895	-34.000%
2026-02-17	2.1000	2.1000	2.1000	2.1000	+33.758%	1	896	-52.857%
2026-02-10	1.5700	1.5700	1.5700	1.5700	-4.848%	2	897	-36.943%
2026-02-06	1.6500	1.6500	1.6500	1.6500	+17.857%	6	899	-40.000%
2026-02-05	1.7000	1.7000	1.4000	1.4000	-30.348%	3	898	-29.286%
2026-02-02	2.1200	2.1200	2.0100	2.0100	-6.512%	3	899	-50.746%
2026-01-30	2.1500	2.1500	2.1500	2.1500	-15.020%	1	902	-53.953%
2026-01-29	2.8100	2.8100	2.5200	2.5300	-1.938%	39	903	-60.870%
2026-01-28	2.7600	2.7600	2.5800	2.5800	+11.207%	2	936	-61.628%
2026-01-27	2.2000	2.3300	2.2000	2.3200	-65.882%	31	936	-57.328%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-8.356%	1	957	-85.441%
2026-01-22	7.4200	7.4200	7.4200	7.4200	+15.938%	1	956	-86.658%
2026-01-21	6.4000	6.4000	6.4000	6.4000	+24.272%	1	955	-84.531%
2026-01-02	5.4200	5.4200	5.1500	5.1500	-9.331%	6	954	-80.777%
2025-12-26	5.7000	5.7000	5.6800	5.6800	+3.273%	10	954	-82.570%
2025-12-24	5.5000	5.5000	5.5000	5.5000	0.000%	2	956	-82.000%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-8.333%	1	956	-82.000%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-11.111%	1	955	-83.500%
2025-12-10	6.7500	6.7500	6.7500	6.7500	-9.030%	1	954	-85.333%
2025-12-04	8.1900	8.1900	7.4200	7.4200	-12.189%	11	954	-86.658%
2025-12-03	8.4500	8.4500	8.4500	8.4500	-1.170%	1	964	-88.284%
2025-11-28	8.8200	8.8200	8.5500	8.5500	+14.152%	3	963	-88.421%
2025-11-21	7.4900	7.4900	7.4900	7.4900	+5.791%	5	964	-86.782%
2025-11-20	7.0800	7.0800	7.0800	7.0800	+21.026%	1	959	-86.017%
2025-11-19	5.8500	5.8500	5.8500	5.8500	-32.759%	1	959	-83.077%
2025-11-17	8.6500	8.7000	8.6500	8.7000	-1.695%	2	960	-88.621%
2025-11-14	8.7000	8.9000	8.6500	8.8500	-16.823%	4	961	-88.814%
2025-11-12	11.1600	11.7700	10.6400	10.6400	+34.684%	9	961	-90.695%
2025-11-10	7.9000	7.9000	7.9000	7.9000	-16.402%	1	960	-87.468%
2025-11-06	9.4500	9.4500	9.4500	9.4500	-5.970%	1	961	-89.524%
2025-11-05	10.0000	10.0500	10.0000	10.0500	-47.382%	2	962	-90.149%
2025-10-28	19.1000	19.1000	19.1000	19.1000	+11.370%	2	963	-94.817%
2025-10-27	16.9000	17.1500	16.9000	17.1500	-2.943%	20	964	-94.227%
2025-10-24	17.5500	17.6700	17.5500	17.6700	+5.493%	2	964	-94.397%
2025-10-23	16.4500	16.7500	16.4500	16.7500	-7.713%	10	964	-94.090%
2025-10-22	18.1500	18.2500	18.1500	18.1500	-7.398%	11	964	-94.545%
2025-10-21	19.7000	19.8500	19.6000	19.6000	+2.618%	15	958	-94.949%
2025-10-20	19.0500	19.1000	19.0500	19.1000	+7.003%	4	959	-94.817%
2025-10-17	17.0000	17.8500	17.0000	17.8500	-3.514%	3	955	-94.454%
2025-10-16	18.5000	18.5000	18.5000	18.5000	0.000%	1	956	-94.649%
2025-10-15	18.8000	19.0000	18.5000	18.5000	+0.817%	37	956	-94.649%
2025-10-14	18.5500	18.5500	18.3500	18.3500	+2.801%	4	952	-94.605%
2025-10-13	17.2300	17.8500	17.2300	17.8500	+2.292%	3	951	-94.454%
2025-10-10	18.2000	18.2000	17.2500	17.4500	-10.513%	15	949	-94.327%
2025-10-09	21.0000	22.8500	19.5000	19.5000	-3.704%	10	947	-94.923%
2025-10-08	20.9700	20.9700	20.1600	20.2500	+10.959%	18	942	-95.111%
2025-10-07	18.2500	18.2500	18.2500	18.2500	+3.693%	1	931	-94.575%
2025-10-06	17.4500	17.8500	17.4500	17.6000	-2.762%	899	932	-94.375%
2025-10-03	17.5300	18.5000	17.5300	18.1000	+29.286%	9	50	-94.530%
2025-10-01	14.0000	14.0000	14.0000	14.0000	+0.719%	3	53	-92.929%
2025-09-30	13.9000	13.9000	13.9000	13.9000	+0.725%	2	53	-92.878%
2025-09-29	13.8000	13.8000	13.8000	13.8000	-15.337%	4	51	-92.826%
2025-09-24	16.3000	16.3000	16.3000	16.3000	+9.764%	2	47	-93.926%
2025-09-23	14.2000	14.8500	14.2000	14.8500	+16.654%	2	47	-93.333%
2025-09-22	12.3000	12.7300	12.3000	12.7300	+3.077%	9	47	-92.223%
2025-09-19	12.3500	12.3500	12.3500	12.3500	+0.816%	5	38	-91.984%
2025-09-18	12.7000	12.7000	12.2500	12.2500	-2.778%	3	33	-91.918%
2025-09-16	13.2000	13.2000	12.4000	12.6000	-15.152%	9	34	-92.143%
2025-09-15	13.9000	14.8500	13.8500	14.8500	-2.941%	25	32	-93.333%
2025-09-12	15.8000	15.8000	15.3000	15.3000	0.000%	7	7	-93.529%