Dark

UNH20260918C520
UNH Sep 18 2026 520.00 Call (UNH260918C00520000)
option OPRA

EOD

Aug 5, 2026

0.1500-42.308%(-0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1800	0.1800	0.1500	0.1500	-42.308%	2	872	0.000%
2026-08-04	0.3000	0.3300	0.2400	0.2600	-7.143%	56	871	-42.308%
2026-08-03	0.4200	0.4200	0.2500	0.2800	+3.704%	139	822	-46.429%
2026-07-31	0.4500	0.4500	0.2700	0.2700	-55.738%	13	857	-44.444%
2026-07-30	0.4900	0.6100	0.4900	0.6100	-6.154%	5	867	-75.410%
2026-07-29	0.6700	0.6700	0.6500	0.6500	-23.529%	2	869	-76.923%
2026-07-28	0.8000	0.9500	0.8000	0.8500	+32.813%	11	869	-82.353%
2026-07-27	0.5800	0.6400	0.5800	0.6400	-18.987%	4	863	-76.563%
2026-07-24	0.9000	0.9000	0.7900	0.7900	-16.842%	13	863	-81.013%
2026-07-23	1.2500	1.3300	0.9000	0.9500	-36.667%	44	863	-84.211%
2026-07-22	1.5000	1.5000	1.5000	1.5000	-12.281%	49	888	-90.000%
2026-07-21	1.3500	1.7100	1.3500	1.7100	+55.455%	66	872	-91.228%
2026-07-20	1.8100	1.8100	1.0000	1.1000	-31.250%	68	821	-86.364%
2026-07-17	1.7800	2.1000	1.5800	1.6000	-3.030%	53	804	-90.625%
2026-07-16	4.0000	4.7000	1.6500	1.6500	-6.250%	751	781	-90.909%
2026-07-15	2.0800	2.0800	1.7600	1.7600	-32.308%	36	400	-91.477%
2026-07-14	2.7300	2.7300	2.6000	2.6000	-0.383%	110	394	-94.231%
2026-07-10	2.9000	2.9000	2.5300	2.6100	-22.090%	11	300	-94.253%
2026-07-09	3.6000	3.6000	3.3500	3.3500	+4.037%	2	298	-95.522%
2026-07-08	3.4500	3.4500	3.2200	3.2200	-3.881%	7	298	-95.342%
2026-07-07	2.7700	3.3500	2.7700	3.3500	+23.616%	8	295	-95.522%
2026-07-06	2.4200	2.7100	2.4200	2.7100	-6.873%	8	296	-94.465%
2026-07-02	3.3900	3.3900	2.8900	2.9100	-16.857%	5	291	-94.845%
2026-07-01	2.8200	3.5000	2.8200	3.5000	+28.676%	6	291	-95.714%
2026-06-30	2.6800	2.7200	2.6300	2.7200	+8.800%	5	289	-94.485%
2026-06-29	2.7300	2.7300	2.5000	2.5000	-28.571%	5	287	-94.000%
2026-06-26	3.5500	3.5500	3.4200	3.5000	+20.275%	19	286	-95.714%
2026-06-25	2.8700	2.9100	2.8700	2.9100	+20.248%	2	270	-94.845%
2026-06-24	2.4200	2.4200	2.4200	2.4200	+7.556%	1	269	-93.802%
2026-06-23	2.2500	2.2500	2.2500	2.2500	-0.442%	13	269	-93.333%
2026-06-22	2.2500	2.2600	2.2500	2.2600	+1.802%	2	282	-93.363%
2026-06-18	2.3000	2.3000	1.9700	2.2200	+12.690%	29	252	-93.243%
2026-06-17	2.4300	2.4400	1.9700	1.9700	-24.231%	21	252	-92.386%
2026-06-16	2.5000	2.6000	2.4900	2.6000	-9.408%	5	252	-94.231%
2026-06-15	2.5700	2.8700	2.5700	2.8700	+14.343%	8	255	-94.774%
2026-06-12	2.5100	2.5100	2.5100	2.5100	-13.448%	5	255	-94.024%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+0.694%	1	255	-94.828%
2026-06-10	3.0000	3.0000	2.8600	2.8800	-17.714%	21	255	-94.792%
2026-06-09	3.9900	3.9900	3.5000	3.5000	+1.449%	6	246	-95.714%
2026-06-08	3.2500	3.4500	3.2500	3.4500	+7.813%	4	243	-95.652%
2026-06-05	3.2500	3.2500	3.2000	3.2000	+14.286%	2	243	-95.313%
2026-06-04	2.9700	2.9700	2.4800	2.8000	+47.368%	21	242	-94.643%
2026-06-03	2.0100	2.0100	1.9000	1.9000	+6.742%	13	244	-92.105%
2026-06-01	1.7800	1.7800	1.7800	1.7800	+7.229%	35	234	-91.573%
2026-05-29	1.6600	1.6600	1.6600	1.6600	+10.667%	3	225	-90.964%
2026-05-26	1.5600	1.5600	1.5000	1.5000	-25.000%	3	224	-90.000%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-24.528%	1	224	-92.500%
2026-05-19	2.6500	2.6500	2.6500	2.6500	-2.214%	1	224	-94.340%
2026-05-18	2.7100	2.7100	2.7100	2.7100	-10.265%	1	224	-94.465%
2026-05-15	2.9400	3.0200	2.9400	3.0200	-16.111%	8	224	-95.033%
2026-05-14	3.6000	3.6000	3.6000	3.6000	-11.111%	3	220	-95.833%
2026-05-13	3.7500	4.0500	3.7500	4.0500	+36.364%	36	220	-96.296%
2026-05-12	2.1200	3.0000	2.1200	2.9700	+53.886%	86	220	-94.949%
2026-05-11	1.9300	1.9300	1.9300	1.9300	+26.144%	1	220	-92.228%
2026-05-08	1.2900	1.5300	1.2900	1.5300	+30.769%	81	272	-90.196%
2026-05-07	1.1300	1.2000	1.1300	1.1700	-4.878%	47	278	-87.179%
2026-05-06	1.2000	1.2300	1.2000	1.2300	+3.361%	20	257	-87.805%
2026-05-04	1.1900	1.1900	1.1900	1.1900	-15.603%	2	247	-87.395%
2026-05-01	1.3800	1.4200	1.3800	1.4100	-8.442%	41	266	-89.362%
2026-04-28	1.6200	1.6400	1.5400	1.5400	+41.284%	118	266	-90.260%
2026-04-27	1.0800	1.0900	1.0800	1.0900	-5.217%	8	256	-86.239%
2026-04-23	1.0900	1.2500	1.0900	1.1500	-1.709%	43	249	-86.957%
2026-04-22	1.1700	1.1700	1.1700	1.1700	+95.000%	1	226	-87.179%
2026-04-20	0.5000	0.6000	0.5000	0.6000	+39.535%	6	226	-75.000%
2026-04-10	0.4300	0.4300	0.4300	0.4300	-27.119%	1	225	-65.116%
2026-04-07	0.5000	0.5900	0.2600	0.5900	+90.323%	11	226	-74.576%
2026-04-06	0.3100	0.3100	0.3100	0.3100	-43.636%	1	222	-51.613%
2026-04-02	0.5500	0.5500	0.5500	0.5500	-55.285%	1	222	-72.727%
2026-03-09	1.2300	1.2300	1.2300	1.2300	-1.600%	6	222	-87.805%
2026-03-04	1.2500	1.2500	1.2500	1.2500	-6.015%	1	222	-88.000%
2026-02-27	1.1100	1.3300	1.1100	1.3300	+26.667%	11	222	-88.722%
2026-02-24	0.8300	1.0500	0.8300	1.0500	-22.222%	7	223	-85.714%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+13.445%	1	223	-88.889%
2026-02-06	1.1800	1.1900	1.1800	1.1900	-13.768%	2	223	-87.395%
2026-02-03	1.3800	1.3800	1.3800	1.3800	-17.365%	1	223	-89.130%
2026-01-30	1.6700	1.6700	1.6700	1.6700	-12.105%	1	224	-91.018%
2026-01-28	1.9000	1.9000	1.9000	1.9000	+8.571%	1	224	-92.105%
2026-01-27	1.4900	1.7500	1.4900	1.7500	-58.824%	50	223	-91.429%
2026-01-26	4.1000	4.2500	4.1000	4.2500	-13.265%	2	195	-96.471%
2026-01-23	4.8500	4.9000	4.8500	4.9000	+1.660%	12	193	-96.939%
2026-01-22	5.0400	5.0400	4.7000	4.8200	+11.060%	16	193	-96.888%
2026-01-21	4.3400	4.3400	4.3400	4.3400	+7.160%	1	185	-96.544%
2026-01-20	4.0500	4.0500	4.0500	4.0500	-12.903%	3	185	-96.296%
2026-01-16	4.2000	4.6500	4.2000	4.6500	-3.125%	13	181	-96.774%
2026-01-15	3.7300	4.8000	3.7300	4.8000	+7.865%	6	181	-96.875%
2026-01-12	4.3300	4.4500	4.3300	4.4500	-7.292%	2	183	-96.629%
2026-01-09	4.8000	4.8000	4.8000	4.8000	-4.000%	12	183	-96.875%
2026-01-06	5.2500	5.2500	5.0000	5.0000	+17.647%	2	183	-97.000%
2026-01-02	4.1000	4.2500	4.0800	4.2500	+15.489%	12	183	-96.471%
2025-12-31	3.6800	3.6800	3.6800	3.6800	-3.916%	5	183	-95.924%
2025-12-26	4.0000	4.0000	3.8300	3.8300	-6.585%	11	183	-96.084%
2025-12-24	4.1000	4.1000	4.1000	4.1000	+17.143%	1	188	-96.341%
2025-12-22	4.0500	4.0500	3.5000	3.5000	-21.348%	6	188	-95.714%
2025-12-19	4.5200	4.5200	4.4500	4.4500	-11.000%	2	188	-96.629%
2025-12-16	6.1200	6.1200	5.0000	5.0000	-28.876%	2	187	-97.000%
2025-12-12	7.0000	7.0300	7.0000	7.0300	+39.208%	2	188	-97.866%
2025-12-10	5.0500	5.0500	5.0500	5.0500	-11.404%	5	187	-97.030%
2025-12-08	5.4500	5.7000	5.4500	5.7000	+0.885%	2	187	-97.368%
2025-12-05	5.6500	5.6500	5.6500	5.6500	+7.619%	1	188	-97.345%
2025-12-02	5.4100	5.4100	5.2500	5.2500	-12.935%	2	187	-97.143%
2025-11-26	5.0500	6.0300	5.0500	6.0300	+18.235%	2	186	-97.512%
2025-11-24	5.0500	5.1000	5.0500	5.1000	+2.000%	6	186	-97.059%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-8.425%	1	183	-97.000%
2025-11-18	5.4600	5.4600	5.4600	5.4600	-9.000%	2	182	-97.253%
2025-11-17	6.7400	6.7400	5.7000	6.0000	-3.226%	3	182	-97.500%
2025-11-14	6.4500	6.6000	6.2000	6.2000	-33.690%	6	183	-97.581%
2025-11-12	9.3500	9.3500	9.3500	9.3500	+44.290%	1	183	-98.396%
2025-11-07	6.4800	6.4800	6.4800	6.4800	-17.241%	2	183	-97.685%
2025-11-05	7.8300	7.8300	7.8300	7.8300	-35.502%	1	181	-98.084%
2025-10-29	12.3500	12.3500	12.1400	12.1400	-10.074%	4	181	-98.764%
2025-10-28	12.8000	14.8500	12.8000	13.5000	0.000%	16	177	-98.889%
2025-10-27	13.3500	13.5000	12.7200	13.5000	+1.810%	20	160	-98.889%
2025-10-24	13.6000	13.6000	13.2600	13.2600	+2.791%	2	160	-98.869%
2025-10-23	12.9500	12.9500	12.5500	12.9000	-7.857%	21	159	-98.837%
2025-10-22	12.1500	14.0000	12.1500	14.0000	-8.795%	5	138	-98.929%
2025-10-21	15.6400	15.6400	15.0000	15.3500	+2.333%	7	137	-99.023%
2025-10-20	15.0000	15.0000	15.0000	15.0000	+13.208%	1	137	-99.000%
2025-10-17	12.7000	13.2500	12.7000	13.2500	-2.930%	3	137	-98.868%
2025-10-16	14.2000	14.3000	13.5000	13.6500	-2.847%	29	135	-98.901%
2025-10-15	14.0500	14.0500	14.0500	14.0500	-0.707%	1	124	-98.932%
2025-10-14	14.0000	14.4000	14.0000	14.1500	+3.436%	63	124	-98.940%
2025-10-13	14.4000	14.4000	13.6800	13.6800	+1.333%	4	97	-98.904%
2025-10-10	16.5500	16.5500	13.2500	13.5000	-12.903%	68	95	-98.889%
2025-10-09	16.0500	17.2000	15.5000	15.5000	-0.577%	18	72	-99.032%
2025-10-08	16.0000	16.7000	15.5500	15.5900	+10.255%	24	60	-99.038%
2025-10-07	14.2000	14.2000	13.4000	14.1400	+3.590%	9	39	-98.939%
2025-10-06	14.1500	14.1500	13.6500	13.6500	-0.365%	2	31	-98.901%
2025-10-03	13.5000	14.4000	13.5000	13.7000	+16.596%	4	29	-98.905%
2025-10-02	12.0000	12.0000	11.7500	11.7500	+7.897%	3	26	-98.723%
2025-09-30	10.8700	10.8900	10.8700	10.8900	+1.114%	5	24	-98.623%
2025-09-29	10.6500	11.2000	10.6500	10.7700	+3.558%	6	19	-98.607%
2025-09-26	10.5500	10.5500	10.4000	10.4000	-7.143%	2	21	-98.558%
2025-09-25	11.2300	11.3600	11.2000	11.2000	-0.885%	6	20	-98.661%
2025-09-24	12.5000	12.5000	11.3000	11.3000	0.000%	17	0	-98.673%