Dark

UNH20260918C500
UNH Sep 18 2026 500.00 Call (UNH260918C00500000)
option OPRA

EOD

Aug 5, 2026

0.6300+3.279%(+0.0200)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4500	0.7200	0.3500	0.6300	+3.279%	137	3,258	0.000%
2026-08-04	0.6500	0.6500	0.4900	0.6100	-12.857%	301	3,146	+3.279%
2026-08-03	0.6600	0.8300	0.5600	0.7000	+16.667%	255	2,997	-10.000%
2026-07-31	1.0000	1.0000	0.5800	0.6000	-50.413%	333	2,968	+5.000%
2026-07-30	0.9000	1.3900	0.7900	1.2100	-5.469%	455	2,731	-47.934%
2026-07-29	1.8700	1.9100	1.2500	1.2800	-30.055%	63	2,486	-50.781%
2026-07-28	1.2500	2.0100	1.2000	1.8300	+47.581%	346	2,465	-65.574%
2026-07-27	1.4500	1.5000	1.0800	1.2400	-18.421%	170	2,550	-49.194%
2026-07-24	2.0100	2.0100	1.4500	1.5200	-20.000%	108	2,456	-58.553%
2026-07-23	2.5000	2.5000	1.6100	1.9000	-27.203%	297	2,454	-66.842%
2026-07-22	3.1700	3.1900	2.6100	2.6100	-21.856%	216	2,484	-75.862%
2026-07-21	2.5100	3.3400	2.3200	3.3400	+62.927%	213	2,342	-81.138%
2026-07-20	2.7000	3.2000	1.9000	2.0500	-32.787%	182	2,259	-69.268%
2026-07-17	3.2000	4.4000	2.7000	3.0500	+7.018%	202	2,205	-79.344%
2026-07-16	7.3200	8.9500	2.7000	2.8500	-10.938%	898	2,178	-77.895%
2026-07-15	3.5000	3.7000	3.1000	3.2000	-23.810%	124	1,969	-80.313%
2026-07-14	5.2500	5.3000	4.1000	4.2000	-14.980%	210	1,938	-85.000%
2026-07-13	4.7000	5.2500	4.4500	4.9400	+12.273%	42	1,895	-87.247%
2026-07-10	5.0000	5.2100	4.2500	4.4000	-24.138%	251	1,900	-85.682%
2026-07-09	5.9500	6.7600	5.5000	5.8000	+3.571%	112	2,045	-89.138%
2026-07-08	5.5000	5.6000	5.2100	5.6000	+0.901%	19	2,010	-88.750%
2026-07-07	5.0000	5.7500	4.6500	5.5500	+38.750%	212	2,011	-88.649%
2026-07-06	5.0000	5.0000	3.6500	4.0000	-16.667%	80	2,074	-84.250%
2026-07-02	5.3000	5.7500	4.8000	4.8000	-15.789%	348	2,167	-86.875%
2026-07-01	3.9000	5.7000	3.9000	5.7000	+42.500%	57	2,167	-88.947%
2026-06-30	4.0000	4.5500	3.7500	4.0000	-5.882%	71	2,178	-84.250%
2026-06-29	5.5000	5.5000	3.9000	4.2500	-22.727%	81	2,180	-85.176%
2026-06-26	5.0000	5.9500	5.0000	5.5000	+21.413%	356	2,176	-88.545%
2026-06-25	4.6000	4.8000	4.3500	4.5300	+29.429%	64	1,989	-86.093%
2026-06-24	3.3400	3.5000	3.0600	3.5000	-1.685%	54	1,982	-82.000%
2026-06-23	3.4500	3.5800	3.4000	3.5600	+3.188%	4	1,944	-82.303%
2026-06-22	3.1500	3.7500	3.1500	3.4500	+4.545%	47	1,944	-81.739%
2026-06-18	3.3000	3.4000	3.1800	3.3000	+13.793%	48	1,950	-80.909%
2026-06-17	3.6500	3.8500	2.9000	2.9000	-27.500%	81	1,950	-78.276%
2026-06-16	3.7600	4.0000	3.6000	4.0000	-10.112%	14	1,950	-84.250%
2026-06-15	3.3300	4.5000	3.3300	4.4500	+13.232%	26	1,934	-85.843%
2026-06-12	4.0000	4.2500	3.7500	3.9300	-5.301%	61	1,934	-83.969%
2026-06-11	4.2500	4.6000	4.1500	4.1500	-6.742%	32	1,934	-84.819%
2026-06-10	5.5000	5.5000	4.4500	4.4500	-16.038%	73	1,944	-85.843%
2026-06-09	5.2700	5.9000	5.1500	5.3000	-1.304%	148	1,938	-88.113%
2026-06-08	4.4000	5.4000	4.1000	5.3700	+18.022%	38	1,946	-88.268%
2026-06-05	4.4500	4.8200	4.2200	4.5500	+10.169%	47	1,937	-86.154%
2026-06-04	4.0800	4.5500	3.8000	4.1300	+41.438%	284	1,936	-84.746%
2026-06-03	2.8000	3.2000	2.5900	2.9200	+34.562%	32	1,787	-78.425%
2026-06-02	2.2200	2.2700	2.1700	2.1700	-11.429%	7	1,788	-70.968%
2026-06-01	2.2100	2.7500	2.2100	2.4500	+6.522%	39	1,787	-74.286%
2026-05-29	2.2500	2.3100	2.2500	2.3000	+4.545%	24	1,787	-72.609%
2026-05-28	2.6900	2.9000	2.2000	2.2000	-12.000%	7	1,787	-71.364%
2026-05-27	2.4500	2.6600	2.3600	2.5000	+11.111%	42	1,786	-74.800%
2026-05-26	2.3600	2.4300	2.2500	2.2500	-25.000%	58	1,773	-72.000%
2026-05-22	2.8000	3.0000	2.8000	3.0000	+14.504%	14	1,762	-79.000%
2026-05-21	2.9000	2.9300	2.6200	2.6200	-9.655%	17	1,760	-75.954%
2026-05-20	3.5800	3.6900	2.9000	2.9000	-22.667%	12	1,760	-78.276%
2026-05-19	4.0000	4.1100	3.7500	3.7500	+12.952%	78	1,758	-83.200%
2026-05-18	3.8000	3.9000	3.3200	3.3200	-21.882%	112	1,758	-81.024%
2026-05-15	4.9200	4.9200	4.0900	4.2500	-22.727%	38	1,758	-85.176%
2026-05-14	5.4200	5.5000	5.4200	5.5000	-5.498%	2	1,667	-88.545%
2026-05-13	4.5300	5.8500	4.3000	5.8200	+21.250%	115	1,667	-89.175%
2026-05-12	3.3500	4.8000	3.3500	4.8000	+54.839%	104	1,667	-86.875%
2026-05-11	2.6900	3.1500	2.6800	3.1000	+21.569%	56	1,667	-79.677%
2026-05-08	1.9700	2.6000	1.8000	2.5500	+54.545%	59	1,674	-75.294%
2026-05-07	1.6600	1.7000	1.6500	1.6500	+1.227%	6	1,661	-61.818%
2026-05-06	1.4000	1.8000	1.4000	1.6300	+8.667%	20	1,659	-61.350%
2026-05-05	1.8500	1.9100	1.5000	1.5000	-13.793%	32	1,659	-58.000%
2026-05-04	1.9000	1.9800	1.7400	1.7400	-17.143%	80	1,659	-63.793%
2026-05-01	2.3500	2.3500	2.0500	2.1000	-3.670%	21	1,612	-70.000%
2026-04-30	2.0000	2.5500	2.0000	2.1800	+1.395%	35	1,612	-71.101%
2026-04-29	2.3000	2.3000	2.1500	2.1500	-6.522%	24	1,609	-70.698%
2026-04-28	1.5700	2.3700	1.5700	2.3000	+52.318%	284	1,619	-72.609%
2026-04-27	1.7500	1.7500	1.4400	1.5100	-9.036%	44	1,653	-58.278%
2026-04-24	1.5500	1.6700	1.5500	1.6600	+10.667%	18	1,625	-62.048%
2026-04-23	2.0400	2.0400	1.5000	1.5000	-6.250%	79	1,620	-58.000%
2026-04-22	1.4000	1.8000	1.4000	1.6000	+33.333%	14	1,606	-60.625%
2026-04-21	1.4900	1.4900	1.1300	1.2000	+60.000%	329	1,756	-47.500%
2026-04-20	0.7500	0.7500	0.7500	0.7500	-6.250%	11	1,756	-16.000%
2026-04-17	0.7900	0.8000	0.7900	0.8000	+23.077%	4	1,745	-21.250%
2026-04-16	0.6500	0.6500	0.6500	0.6500	0.000%	2	1,749	-3.077%
2026-04-15	0.6500	0.6500	0.6500	0.6500	-19.753%	4	1,749	-3.077%
2026-04-14	0.8100	0.8100	0.8100	0.8100	+47.273%	1	1,749	-22.222%
2026-04-10	0.5000	0.5900	0.5000	0.5500	-14.063%	58	1,748	+14.545%
2026-04-09	0.6400	0.6400	0.6400	0.6400	-1.538%	2	1,748	-1.563%
2026-04-08	0.5600	0.6500	0.5600	0.6500	-32.292%	31	1,748	-3.077%
2026-04-07	0.7200	0.9600	0.7200	0.9600	+92.000%	5	1,734	-34.375%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-9.091%	101	1,738	+26.000%
2026-04-02	0.4100	0.5500	0.4100	0.5500	+30.952%	5	1,662	+14.545%
2026-04-01	0.4200	0.4200	0.4200	0.4200	-16.000%	2	1,662	+50.000%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,662	+26.000%
2026-03-27	0.5000	0.5500	0.5000	0.5500	-16.667%	2	1,662	+14.545%
2026-03-26	0.6600	0.6600	0.6600	0.6600	+20.000%	8	1,661	-4.545%
2026-03-25	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,660	+14.545%
2026-03-24	0.5000	0.5000	0.5000	0.5000	-25.373%	2	1,660	+26.000%
2026-03-23	0.6000	0.6700	0.6000	0.6700	-12.987%	11	1,660	-5.970%
2026-03-20	0.7500	0.7700	0.7300	0.7700	-3.750%	4	1,665	-18.182%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-13.978%	1	1,664	-21.250%
2026-03-17	1.0000	1.0000	0.9300	0.9300	-15.455%	2	1,664	-32.258%
2026-03-16	1.1000	1.1000	1.1000	1.1000	+1.852%	1	1,664	-42.727%
2026-03-12	1.1000	1.1000	1.0600	1.0800	-5.263%	7	1,664	-41.667%
2026-03-11	1.1200	1.1400	1.1200	1.1400	-17.391%	3	1,662	-44.737%
2026-03-09	1.3700	1.4600	1.2300	1.3800	-1.429%	11	1,661	-54.348%
2026-03-06	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,660	-55.000%
2026-03-05	1.5500	1.5500	1.5500	1.5500	0.000%	6	1,660	-59.355%
2026-03-04	1.3000	1.5500	1.3000	1.5500	+1.974%	26	1,657	-59.355%
2026-03-03	1.5000	1.5500	1.5000	1.5200	-20.000%	6	1,656	-58.553%
2026-03-02	1.7800	1.9000	1.7800	1.9000	+12.426%	2	1,657	-66.842%
2026-02-27	1.3200	1.6900	1.3200	1.6900	+2.424%	8	1,657	-62.722%
2026-02-26	1.2400	1.7300	1.2400	1.6500	+37.500%	32	1,656	-61.818%
2026-02-25	1.2000	1.2000	1.2000	1.2000	+1.695%	2	1,663	-47.500%
2026-02-24	1.0400	1.1800	1.0000	1.1800	-4.839%	46	1,663	-46.610%
2026-02-23	1.2400	1.2400	1.2400	1.2400	-8.148%	1	1,638	-49.194%
2026-02-20	1.3500	1.3500	1.3500	1.3500	-16.149%	1	1,637	-53.333%
2026-02-18	1.3000	1.6700	1.3000	1.6100	-11.050%	12	1,638	-60.870%
2026-02-17	1.8900	1.8900	1.8100	1.8100	+9.697%	3	1,650	-65.193%
2026-02-12	1.3700	1.6900	1.3700	1.6500	+10.000%	12	1,652	-61.818%
2026-02-11	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,652	-58.000%
2026-02-09	1.5000	1.5000	1.5000	1.5000	+7.143%	2	1,652	-58.000%
2026-02-06	1.3900	1.4000	1.3500	1.4000	+8.527%	3	1,650	-55.000%
2026-02-05	1.5000	1.6100	1.2900	1.2900	-33.161%	89	1,650	-51.163%
2026-02-04	1.8400	1.9300	1.8400	1.9300	+4.891%	6	1,567	-67.358%
2026-02-03	1.9500	1.9500	1.7000	1.8400	-9.360%	4	1,572	-65.761%
2026-02-02	1.8000	2.2000	1.8000	2.0300	+4.103%	6	1,573	-68.966%
2026-01-30	2.0000	2.0000	1.9500	1.9500	-15.217%	2	1,570	-67.692%
2026-01-29	2.2000	2.3300	2.1100	2.3000	-0.862%	87	1,570	-72.609%
2026-01-28	2.4400	2.7000	2.2500	2.3200	+13.171%	92	1,577	-72.845%
2026-01-27	0.9000	3.9000	0.9000	2.0500	-64.533%	194	1,553	-69.268%
2026-01-26	5.3000	5.7800	5.2400	5.7800	-8.976%	12	1,562	-89.100%
2026-01-23	6.3600	6.3600	6.3500	6.3500	-1.398%	2	1,558	-90.079%
2026-01-22	6.5100	6.6900	6.4400	6.4400	+10.843%	10	1,558	-90.217%
2026-01-21	5.8100	5.8100	5.8100	5.8100	+10.667%	2	1,559	-89.157%
2026-01-20	5.2000	5.2500	4.8500	5.2500	-9.794%	9	1,559	-88.000%
2026-01-15	5.0000	5.8200	5.0000	5.8200	+11.923%	23	1,564	-89.175%
2026-01-14	5.2000	5.2000	5.2000	5.2000	-5.455%	20	1,556	-87.885%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-1.786%	1	1,556	-88.545%
2026-01-12	5.0500	5.7500	5.0500	5.6000	-3.448%	109	1,556	-88.750%
2026-01-09	5.6500	5.8000	5.6500	5.8000	-3.172%	2	1,539	-89.138%
2026-01-08	6.2700	6.2700	5.9900	5.9900	+0.672%	3	1,539	-89.482%
2026-01-07	5.6500	5.9500	5.6500	5.9500	-11.982%	13	1,539	-89.412%
2026-01-06	6.8500	6.8500	6.4300	6.7600	+8.160%	34	1,534	-90.680%
2026-01-05	5.7000	6.2500	5.7000	6.2500	+27.551%	15	1,510	-89.920%
2026-01-02	4.5500	5.3000	4.5500	4.9000	+10.112%	17	1,510	-87.143%
2025-12-31	4.9700	4.9700	4.4500	4.4500	-11.000%	16	1,505	-85.843%
2025-12-30	5.1500	5.1500	5.0000	5.0000	+9.890%	6	1,505	-87.400%
2025-12-29	4.9000	4.9000	4.5500	4.5500	-12.835%	27	1,505	-86.154%
2025-12-26	4.8000	5.2200	4.8000	5.2200	+20.000%	30	1,510	-87.931%
2025-12-24	4.3500	4.3500	4.3500	4.3500	-4.396%	12	1,519	-85.517%
2025-12-23	5.0000	5.0000	4.5500	4.5500	-0.219%	3	1,519	-86.154%
2025-12-22	5.1500	5.1500	4.5400	4.5600	-16.330%	16	1,519	-86.184%
2025-12-19	5.9100	5.9500	5.3800	5.4500	+0.184%	17	1,523	-88.440%
2025-12-18	5.8200	5.8200	5.2000	5.4400	-9.333%	29	1,535	-88.419%
2025-12-17	6.4000	6.4000	6.0000	6.0000	-7.692%	8	1,524	-89.500%
2025-12-16	7.0000	7.0000	6.0000	6.5000	-18.750%	19	1,529	-90.308%
2025-12-15	7.8900	8.0000	7.8900	8.0000	-3.614%	10	1,528	-92.125%
2025-12-12	8.6000	8.6000	7.9600	8.3000	+7.097%	21	1,532	-92.410%
2025-12-11	7.7200	7.7500	7.5600	7.7500	+14.645%	7	1,529	-91.871%
2025-12-10	6.1100	6.7600	6.1000	6.7600	-3.429%	17	1,525	-90.680%
2025-12-09	7.0000	7.0000	7.0000	7.0000	+9.375%	5	1,520	-91.000%
2025-12-08	7.0000	7.0000	6.4000	6.4000	-1.840%	41	1,515	-90.156%
2025-12-05	6.7700	6.9100	6.5200	6.5200	-2.249%	4	1,513	-90.337%
2025-12-04	8.2000	8.2000	6.6700	6.6700	-8.630%	15	1,511	-90.555%
2025-12-03	7.0000	7.3000	7.0000	7.3000	+8.955%	2	1,515	-91.370%
2025-12-02	6.5600	6.7000	6.5400	6.7000	-4.286%	6	1,515	-90.597%
2025-11-28	7.9000	7.9000	7.0000	7.0000	-12.500%	15	1,520	-91.000%
2025-11-26	8.0000	8.0000	8.0000	8.0000	+4.575%	2	1,520	-92.125%
2025-11-25	7.4000	7.6500	6.8500	7.6500	+28.571%	7	1,520	-91.765%
2025-11-21	7.0000	7.0000	5.9500	5.9500	-0.833%	73	1,520	-89.412%
2025-11-20	7.0000	7.0000	6.0000	6.0000	+5.820%	5	1,545	-89.500%
2025-11-19	6.4000	6.4000	5.6700	5.6700	-12.769%	12	1,545	-88.889%
2025-11-18	6.8000	6.8500	6.0500	6.5000	-9.091%	67	1,542	-90.308%
2025-11-17	8.0000	8.1000	7.1500	7.1500	-2.055%	13	1,534	-91.189%
2025-11-14	8.5000	8.5000	7.2500	7.3000	-20.652%	46	1,534	-91.370%
2025-11-13	9.2000	9.5000	9.0500	9.2000	-10.680%	22	1,535	-93.152%
2025-11-12	9.9000	10.7800	9.9000	10.3000	+23.353%	18	1,535	-93.883%
2025-11-11	8.4300	8.4300	8.0000	8.3500	+11.333%	18	1,535	-92.455%
2025-11-10	8.5700	8.5700	7.5000	7.5000	-11.765%	8	1,528	-91.600%
2025-11-07	8.0500	9.0000	7.6000	8.5000	+1.190%	48	1,528	-92.588%
2025-11-06	8.3900	8.8600	8.3900	8.4000	-9.189%	9	1,529	-92.500%
2025-11-05	9.5000	9.5000	9.1000	9.2500	-8.416%	10	1,528	-93.189%
2025-11-04	11.2000	11.2000	10.0000	10.1000	-14.043%	8	1,527	-93.762%
2025-11-03	12.9000	12.9000	10.2000	11.7500	+0.772%	38	1,538	-94.638%
2025-10-31	12.0000	12.0000	11.3500	11.6600	-8.621%	23	1,538	-94.597%
2025-10-30	13.0000	13.5400	12.0000	12.7600	-8.857%	41	1,546	-95.063%
2025-10-29	15.8500	15.8500	14.0000	14.0000	-20.000%	121	1,536	-95.500%
2025-10-28	17.5000	18.7700	15.3000	17.5000	+3.734%	97	1,545	-96.400%
2025-10-27	16.0000	16.8700	15.5000	16.8700	-0.765%	117	1,513	-96.266%
2025-10-24	16.1700	17.0000	16.1700	17.0000	+3.659%	4	1,513	-96.294%
2025-10-23	15.0000	16.4000	15.0000	16.4000	0.000%	36	1,512	-96.159%
2025-10-22	16.5400	16.9800	16.4000	16.4000	-7.345%	4	1,486	-96.159%
2025-10-21	17.5000	18.8000	17.5000	17.7000	+1.143%	23	1,489	-96.441%
2025-10-20	16.0000	17.7000	15.7800	17.5000	+15.132%	42	1,479	-96.400%
2025-10-17	15.5000	15.6300	15.1000	15.2000	-8.818%	20	1,460	-95.855%
2025-10-16	16.6000	17.2500	16.6000	16.6700	-2.229%	32	1,449	-96.221%
2025-10-15	14.5000	17.3500	14.5000	17.0500	-0.872%	13	1,472	-96.305%
2025-10-14	16.4600	17.3000	16.4600	17.2000	+5.199%	42	1,472	-96.337%
2025-10-13	15.4500	17.5000	15.4500	16.3500	+4.473%	78	1,452	-96.147%
2025-10-10	17.2700	18.2100	15.5000	15.6500	-14.714%	133	1,454	-95.974%
2025-10-09	19.3400	20.2000	17.9500	18.3500	-4.427%	61	1,437	-96.567%
2025-10-08	18.9000	19.7500	18.3000	19.2000	+12.941%	182	1,458	-96.719%
2025-10-07	15.8500	17.1500	15.8500	17.0000	+7.120%	16	1,433	-96.294%
2025-10-06	16.1000	16.3500	15.8700	15.8700	-1.306%	834	1,428	-96.030%
2025-10-03	15.7000	16.5000	15.7000	16.0800	+9.537%	105	745	-96.082%
2025-10-02	14.2500	14.7800	14.2500	14.6800	+15.137%	3	697	-95.708%
2025-10-01	13.0500	13.0500	12.7500	12.7500	-1.772%	9	700	-95.059%
2025-09-30	12.7500	12.9800	12.5500	12.9800	+3.426%	11	692	-95.146%
2025-09-29	12.5000	12.7500	12.5000	12.5500	-1.336%	17	688	-94.980%
2025-09-26	12.5500	12.7200	12.2500	12.7200	-2.901%	10	688	-95.047%
2025-09-25	13.6700	13.6700	13.1000	13.1000	-8.520%	7	689	-95.191%
2025-09-24	14.1300	14.5700	13.4000	14.3200	+7.750%	19	686	-95.601%
2025-09-23	12.0000	14.1000	12.0000	13.2900	+11.681%	16	685	-95.260%
2025-09-22	10.9500	11.9000	10.9500	11.9000	+6.250%	21	680	-94.706%
2025-09-19	10.9000	11.2500	10.7000	11.2000	+2.752%	15	674	-94.375%
2025-09-18	12.0600	12.2000	10.8000	10.9000	+9.218%	15	660	-94.220%
2025-09-17	11.9000	11.9000	9.9800	9.9800	-11.368%	38	657	-93.687%
2025-09-16	13.5000	13.5000	11.0000	11.2600	-15.970%	41	639	-94.405%
2025-09-15	12.9500	13.4500	12.3000	13.4000	+2.212%	40	627	-95.299%
2025-09-12	14.2000	15.0000	13.0000	13.1100	-2.817%	18	613	-95.195%
2025-09-11	12.8500	14.9200	12.7000	13.4900	+6.220%	58	600	-95.330%
2025-09-10	11.7500	12.7000	11.7500	12.7000	0.000%	555	0	-95.039%