Dark

UNH20260918C540
UNH Sep 18 2026 540.00 Call (UNH260918C00540000)
option OPRA

EOD

Aug 4, 2026

0.0800-46.667%(-0.0700)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1700	0.1700	0.0800	0.0800	-46.667%	28	363	0.000%
2026-08-03	0.2500	0.2500	0.1500	0.1500	-51.613%	5	356	-46.667%
2026-07-31	0.3100	0.3100	0.3100	0.3100	-27.907%	1	355	-74.194%
2026-07-30	0.2000	0.4300	0.2000	0.4300	+7.500%	2	355	-81.395%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-20.000%	1	356	-80.000%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-16.667%	1	355	-84.000%
2026-07-27	0.6000	0.6000	0.6000	0.6000	+46.341%	1	355	-86.667%
2026-07-24	0.4700	0.4700	0.4100	0.4100	-39.706%	2	355	-80.488%
2026-07-21	0.6800	0.6800	0.6800	0.6800	+11.475%	1	355	-88.235%
2026-07-20	0.8500	0.8500	0.6100	0.6100	-28.235%	14	354	-86.885%
2026-07-16	2.4700	3.1000	0.8500	0.8500	-24.107%	106	366	-90.588%
2026-07-15	1.3000	1.3000	1.0400	1.1200	-28.205%	17	375	-92.857%
2026-07-14	1.6000	1.6000	1.5600	1.5600	-12.849%	2	377	-94.872%
2026-07-13	1.7900	1.7900	1.7900	1.7900	+18.543%	1	376	-95.531%
2026-07-10	1.9000	1.9300	1.5100	1.5100	-29.439%	8	375	-94.702%
2026-07-09	2.4000	2.6300	2.0700	2.1400	+2.392%	12	372	-96.262%
2026-07-08	2.2000	2.2000	2.0900	2.0900	-5.430%	2	369	-96.172%
2026-07-07	2.2500	2.2500	2.2100	2.2100	+42.581%	3	368	-96.380%
2026-07-06	2.2800	2.2800	1.5500	1.5500	-17.553%	4	368	-94.839%
2026-07-02	2.1300	2.1300	1.5000	1.8800	+3.297%	6	370	-95.745%
2026-06-30	1.8200	1.8200	1.8200	1.8200	+13.043%	1	370	-95.604%
2026-06-29	1.6000	1.6100	1.6000	1.6100	-25.806%	5	369	-95.031%
2026-06-26	2.0200	2.1700	2.0100	2.1700	+15.426%	3	369	-96.313%
2026-06-25	1.7000	1.9000	1.7000	1.8800	+25.333%	23	366	-95.745%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+1.351%	1	380	-94.667%
2026-06-22	1.4400	1.5000	1.3900	1.4800	+10.448%	16	380	-94.595%
2026-06-18	1.4600	1.5100	1.3400	1.3400	+1.515%	25	422	-94.030%
2026-06-17	1.5000	1.5000	1.3200	1.3200	-18.519%	33	422	-93.939%
2026-06-16	1.7000	1.7000	1.6200	1.6200	-8.989%	2	422	-95.062%
2026-06-12	2.0100	2.0100	1.7800	1.7800	-3.784%	14	436	-95.506%
2026-06-11	2.0500	2.0500	1.8500	1.8500	-10.628%	3	436	-95.676%
2026-06-10	2.2200	2.2200	2.0700	2.0700	-17.200%	2	437	-96.135%
2026-06-09	2.6000	2.7200	2.4000	2.5000	+4.167%	72	438	-96.800%
2026-06-08	2.1000	2.4000	2.1000	2.4000	+5.727%	3	374	-96.667%
2026-06-05	2.4800	2.4800	2.1000	2.2700	+12.935%	3	374	-96.476%
2026-06-04	2.0100	2.0100	2.0100	2.0100	+62.097%	6	374	-96.020%
2026-06-03	1.4800	1.5300	1.2400	1.2400	+7.826%	5	377	-93.548%
2026-05-29	1.1500	1.1500	1.1500	1.1500	-0.862%	12	378	-93.043%
2026-05-27	1.1000	1.1600	0.7300	1.1600	-15.328%	31	373	-93.103%
2026-05-21	1.3700	1.3700	1.3700	1.3700	-2.143%	1	380	-94.161%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-12.500%	1	380	-94.286%
2026-05-18	1.9500	2.0300	1.6000	1.6000	-38.224%	8	375	-95.000%
2026-05-14	2.5000	2.5900	2.5000	2.5900	+4.858%	2	375	-96.911%
2026-05-13	2.5100	2.5300	2.4700	2.4700	+9.778%	4	376	-96.761%
2026-05-12	2.2500	2.2500	2.2500	2.2500	+78.571%	1	376	-96.444%
2026-05-11	1.1800	1.2900	1.1800	1.2600	+11.504%	81	376	-93.651%
2026-05-08	1.0000	1.1300	1.0000	1.1300	+36.145%	71	337	-92.920%
2026-05-07	0.8300	0.8500	0.8200	0.8300	-2.353%	86	337	-90.361%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-13.265%	3	346	-90.588%
2026-05-01	0.9500	0.9800	0.9500	0.9800	-4.854%	25	355	-91.837%
2026-04-29	1.0300	1.0300	1.0300	1.0300	-7.207%	1	355	-92.233%
2026-04-28	1.1900	1.1900	1.0600	1.1100	+27.586%	144	355	-92.793%
2026-04-27	0.9100	0.9600	0.8600	0.8700	-2.247%	308	324	-90.805%
2026-04-24	0.8900	0.8900	0.8900	0.8900	+43.548%	4	222	-91.011%
2026-04-21	0.5000	0.6500	0.5000	0.6200	+106.667%	66	175	-87.097%
2026-04-16	0.3000	0.3000	0.3000	0.3000	-34.783%	25	175	-73.333%
2026-04-08	0.4600	0.4600	0.4600	0.4600	-42.500%	1	175	-82.609%
2026-03-11	0.8000	0.8000	0.8000	0.8000	-27.273%	1	175	-90.000%
2026-03-05	1.0100	1.1200	1.0100	1.1000	-4.348%	34	178	-92.727%
2026-03-04	1.1500	1.1500	1.1500	1.1500	-4.959%	25	197	-93.043%
2026-02-18	1.2100	1.2100	1.2100	1.2100	-9.023%	1	172	-93.388%
2026-02-02	1.3300	1.3300	1.3300	1.3300	+22.018%	1	172	-93.985%
2026-01-30	1.0900	1.0900	1.0900	1.0900	-22.143%	1	173	-92.661%
2026-01-27	1.1700	1.5000	1.1700	1.4000	-58.580%	5	172	-94.286%
2026-01-21	3.2000	3.3800	3.2000	3.3800	-2.029%	4	170	-97.633%
2026-01-13	3.4500	3.4500	3.4500	3.4500	-11.538%	1	169	-97.681%
2026-01-07	3.9000	3.9000	3.9000	3.9000	+1.299%	1	168	-97.949%
2025-12-18	3.8500	3.8500	3.8500	3.8500	-30.127%	1	168	-97.922%
2025-12-12	5.5100	5.5100	5.5100	5.5100	+6.990%	1	169	-98.548%
2025-11-14	5.3500	5.3500	5.1500	5.1500	-6.364%	12	169	-98.447%
2025-11-10	5.7000	5.7000	5.5000	5.5000	-18.519%	2	164	-98.545%
2025-11-05	6.7500	6.7500	6.7500	6.7500	-15.625%	2	162	-98.815%
2025-11-04	8.0000	8.0000	8.0000	8.0000	-28.889%	2	162	-99.000%
2025-10-27	10.8000	11.2500	10.6500	11.2500	0.000%	59	120	-99.289%
2025-10-24	11.3000	11.5500	11.1500	11.2500	+7.862%	196	120	-99.289%
2025-10-23	10.4300	10.4300	10.4300	10.4300	-21.342%	1	23	-99.233%
2025-10-21	13.2600	13.2600	13.2600	13.2600	+10.041%	1	22	-99.397%
2025-10-20	12.1500	12.3500	9.3000	12.0500	+11.574%	18	21	-99.336%
2025-10-17	10.7500	10.8000	10.7500	10.8000	-7.692%	2	11	-99.259%
2025-10-15	11.7000	11.7000	11.7000	11.7000	+3.084%	1	10	-99.316%
2025-10-13	11.3500	11.3500	11.3500	11.3500	+4.608%	1	9	-99.295%
2025-10-10	11.4500	11.6500	10.8500	10.8500	0.000%	18	8	-99.263%