Dark

UNH20260918C560
UNH Sep 18 2026 560.00 Call (UNH260918C00560000)
option OPRA

EOD

Aug 5, 2026

0.1500+150.000%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1500	0.1500	0.1500	+150.000%	1	1,213	0.000%
2026-08-04	0.3700	0.3700	0.0500	0.0600	-14.286%	163	1,213	+150.000%
2026-08-03	0.1500	0.1500	0.0700	0.0700	-65.000%	6	1,190	+114.286%
2026-07-29	0.2200	0.2700	0.1900	0.2000	-25.926%	62	1,186	-25.000%
2026-07-28	0.1500	0.2700	0.1500	0.2700	+22.727%	5	1,127	-44.444%
2026-07-27	0.2800	0.2800	0.1700	0.2200	-24.138%	109	1,126	-31.818%
2026-07-24	0.2900	0.2900	0.2900	0.2900	-3.333%	14	1,017	-48.276%
2026-07-23	0.2900	0.3200	0.2900	0.3000	-31.818%	64	1,017	-50.000%
2026-07-22	0.4400	0.4400	0.4200	0.4400	-18.519%	29	972	-65.909%
2026-07-21	0.3500	0.5600	0.3500	0.5400	+58.824%	103	943	-72.222%
2026-07-20	0.4300	0.4400	0.2700	0.3400	-39.286%	83	857	-55.882%
2026-07-17	0.5000	0.6600	0.5000	0.5600	+7.692%	31	880	-73.214%
2026-07-16	1.7500	1.7500	0.5100	0.5200	-22.388%	108	856	-71.154%
2026-07-15	0.6600	0.7500	0.6100	0.6700	-22.093%	95	796	-77.612%
2026-07-14	0.8600	0.8600	0.8600	0.8600	-17.308%	10	747	-82.558%
2026-07-13	1.0500	1.2500	0.9900	1.0400	+5.051%	75	757	-85.577%
2026-07-10	1.4500	1.4500	0.9500	0.9900	-28.261%	43	721	-84.848%
2026-07-09	1.5000	1.6800	1.2700	1.3800	-1.429%	196	696	-89.130%
2026-07-08	1.2700	1.4000	1.2700	1.4000	+37.255%	3	593	-89.286%
2026-07-07	1.0200	1.0200	1.0200	1.0200	+2.000%	1	594	-85.294%
2026-07-02	1.1500	1.1900	1.0000	1.0000	-7.407%	4	592	-85.000%
2026-06-30	1.0200	1.0800	1.0200	1.0800	+4.854%	3	592	-86.111%
2026-06-29	1.9000	1.9000	0.9900	1.0300	-23.704%	51	590	-85.437%
2026-06-26	1.5000	1.5500	1.3500	1.3500	+1.504%	75	555	-88.889%
2026-06-25	1.1500	1.3500	1.1500	1.3300	+31.683%	214	596	-88.722%
2026-06-23	1.0100	1.0100	1.0100	1.0100	+2.020%	1	476	-85.149%
2026-06-22	0.9500	0.9900	0.9500	0.9900	+8.791%	2	475	-84.848%
2026-06-18	0.8500	0.9700	0.8500	0.9100	+13.750%	76	510	-83.516%
2026-06-17	1.1500	1.2600	0.8000	0.8000	-23.077%	10	510	-81.250%
2026-06-16	1.0000	1.0400	1.0000	1.0400	-5.455%	2	510	-85.577%
2026-06-15	1.2000	1.2000	0.9500	1.1000	-9.091%	74	436	-86.364%
2026-06-12	1.2100	1.2100	1.2100	1.2100	-16.552%	1	436	-87.603%
2026-06-10	1.6200	1.6600	1.4500	1.4500	-16.667%	24	436	-89.655%
2026-06-09	1.9000	1.9000	1.5400	1.7400	-3.333%	27	425	-91.379%
2026-06-08	1.7000	1.8000	1.6700	1.8000	+20.000%	77	423	-91.667%
2026-06-05	1.5600	1.6500	1.4500	1.5000	+14.504%	112	403	-90.000%
2026-06-04	1.3200	1.3800	1.2500	1.3100	+37.895%	16	385	-88.550%
2026-06-03	0.9500	0.9500	0.9500	0.9500	+25.000%	1	382	-84.211%
2026-06-01	0.7600	0.7600	0.7600	0.7600	+11.765%	1	382	-80.263%
2026-05-29	0.6800	0.6800	0.6800	0.6800	-4.225%	50	382	-77.941%
2026-05-28	0.8200	0.8200	0.7100	0.7100	-13.415%	22	382	-78.873%
2026-05-27	0.8000	0.8200	0.8000	0.8200	-6.818%	2	382	-81.707%
2026-05-22	0.9200	0.9200	0.8800	0.8800	+15.789%	31	382	-82.955%
2026-05-21	0.8400	0.8400	0.7600	0.7600	-22.449%	6	382	-80.263%
2026-05-20	1.3000	1.3000	0.9800	0.9800	-24.031%	49	382	-84.694%
2026-05-19	1.2500	1.4500	1.2000	1.2900	+4.032%	26	411	-88.372%
2026-05-18	1.2100	1.2400	1.1200	1.2400	-12.676%	18	411	-87.903%
2026-05-15	1.4000	1.5000	1.4000	1.4200	-27.179%	32	411	-89.437%
2026-05-14	1.8000	2.4000	1.7500	1.9500	+5.405%	12	391	-92.308%
2026-05-13	0.9500	1.9000	0.9500	1.8500	+28.472%	153	387	-91.892%
2026-05-12	1.3900	1.5000	1.3800	1.4400	+50.000%	27	387	-89.583%
2026-05-11	0.9500	0.9600	0.8600	0.9600	+12.941%	147	387	-84.375%
2026-05-08	0.5900	0.8500	0.5900	0.8500	+54.545%	31	183	-82.353%
2026-05-04	0.5300	0.5600	0.5200	0.5500	-19.118%	20	183	-72.727%
2026-05-01	0.7000	0.7000	0.6600	0.6800	-6.849%	10	184	-77.941%
2026-04-30	0.6500	0.7300	0.6500	0.7300	+12.308%	3	184	-79.452%
2026-04-29	0.6800	0.7500	0.6500	0.6500	-15.584%	9	182	-76.923%
2026-04-28	0.8100	0.9200	0.7300	0.7700	+6.944%	182	178	-80.519%
2026-04-27	0.5900	0.7200	0.5900	0.7200	+26.316%	28	143	-79.167%
2026-04-23	0.6000	0.6400	0.5700	0.5700	-5.000%	49	143	-73.684%
2026-04-22	0.5600	0.7000	0.5600	0.6000	+50.000%	71	129	-75.000%
2026-04-21	0.5000	0.5000	0.4000	0.4000	0.000%	2	129	-62.500%
2026-04-20	0.4000	0.4000	0.4000	0.4000	+21.212%	1	129	-62.500%
2026-03-25	0.3300	0.3300	0.3300	0.3300	-49.231%	1	130	-54.545%
2026-03-11	0.6500	0.6500	0.6500	0.6500	-38.095%	1	131	-76.923%
2026-03-02	1.0500	1.0500	1.0500	1.0500	+10,400.000%	1	131	-85.714%
2026-02-20	0.0100	0.0100	0.0100	0.0100	-99.180%	1	130	+1,400.000%
2026-02-17	1.2200	1.2200	1.2200	1.2200	+22.000%	16	131	-87.705%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-20.635%	6	115	-85.000%
2026-01-29	1.3700	1.4200	1.2600	1.2600	-9.353%	41	121	-88.095%
2026-01-28	1.3900	1.3900	1.3900	1.3900	+13.008%	1	137	-89.209%
2026-01-27	1.0000	1.2300	0.9100	1.2300	-56.383%	16	137	-87.805%
2026-01-22	2.7000	2.8200	2.7000	2.8200	+6.415%	14	127	-94.681%
2026-01-21	2.6500	2.6500	2.5400	2.6500	+5.159%	20	135	-94.340%
2026-01-12	2.5200	2.5200	2.5200	2.5200	-25.000%	1	129	-94.048%
2026-01-06	3.3600	3.3600	3.3600	3.3600	+46.725%	1	128	-95.536%
2025-12-29	2.2900	2.2900	2.2900	2.2900	-4.583%	1	129	-93.450%
2025-12-26	2.4000	2.4000	2.4000	2.4000	-2.439%	1	129	-93.750%
2025-12-22	2.4600	2.4600	2.4600	2.4600	-19.344%	1	130	-93.902%
2025-12-19	3.0500	3.0500	3.0500	3.0500	-25.971%	1	130	-95.082%
2025-12-16	4.1200	4.1200	4.1200	4.1200	+15.084%	1	130	-96.359%
2025-12-10	3.5000	3.5800	3.4500	3.5800	+19.333%	22	130	-95.810%
2025-12-09	3.0000	3.0000	3.0000	3.0000	-29.412%	1	121	-95.000%
2025-12-03	4.2500	4.2500	4.2500	4.2500	+54.545%	20	122	-96.471%
2025-12-02	2.7500	2.7500	2.7500	2.7500	-21.429%	1	122	-94.545%
2025-12-01	3.5000	3.5000	3.5000	3.5000	-14.634%	1	123	-95.714%
2025-11-28	4.1000	4.1000	4.1000	4.1000	-3.981%	15	122	-96.341%
2025-11-26	4.5500	4.5500	4.1000	4.2700	+22.000%	7	119	-96.487%
2025-11-24	3.5000	3.5000	3.5000	3.5000	+133.333%	2	119	-95.714%
2025-11-21	1.5000	1.5000	1.5000	1.5000	-54.545%	3	118	-90.000%
2025-11-20	3.3000	3.3000	3.3000	3.3000	-2.941%	1	118	-95.455%
2025-11-19	3.7000	3.7000	3.4000	3.4000	-10.526%	4	117	-95.588%
2025-11-18	3.8000	3.8000	3.8000	3.8000	-15.556%	3	114	-96.053%
2025-11-17	4.7000	4.7500	4.4000	4.5000	+1.124%	4	112	-96.667%
2025-11-14	4.4500	4.6000	4.3500	4.4500	-11.881%	14	110	-96.629%
2025-11-13	5.0000	5.0500	5.0000	5.0500	-15.552%	17	103	-97.030%
2025-11-12	5.9800	5.9800	5.9800	5.9800	+17.025%	1	100	-97.492%
2025-11-11	5.1100	5.1100	5.1100	5.1100	+16.667%	4	100	-97.065%
2025-11-10	5.0700	5.0700	4.3700	4.3800	-2.667%	9	100	-96.575%
2025-11-07	4.6500	5.0000	4.5000	4.5000	-15.730%	3	96	-96.667%
2025-11-06	5.7100	5.7100	5.3000	5.3400	-7.772%	4	96	-97.191%
2025-11-05	6.0000	6.0000	5.7900	5.7900	-16.087%	3	98	-97.409%
2025-11-04	6.4500	6.9000	6.4500	6.9000	-9.211%	22	98	-97.826%
2025-10-31	7.0000	7.6000	7.0000	7.6000	+4.828%	3	78	-98.026%
2025-10-30	7.8500	7.8500	7.0000	7.2500	-9.375%	14	77	-97.931%
2025-10-29	8.9500	10.7500	8.0000	8.0000	-17.098%	18	64	-98.125%
2025-10-28	10.4000	10.5000	8.6500	9.6500	+5.696%	32	56	-98.446%
2025-10-27	9.3000	9.5000	8.8000	9.1300	-4.896%	10	34	-98.357%
2025-10-24	9.4000	9.7000	9.4000	9.6000	-5.419%	7	34	-98.438%
2025-10-22	10.1500	10.1500	10.1500	10.1500	-3.883%	1	29	-98.522%
2025-10-21	10.5600	10.5600	10.5600	10.5600	-1.767%	5	28	-98.580%
2025-10-20	10.3500	10.9000	10.3000	10.7500	+6.225%	16	25	-98.605%
2025-10-15	10.7000	10.7000	10.1200	10.1200	+0.697%	3	17	-98.518%
2025-10-13	11.5000	11.5000	9.5000	10.0500	+5.789%	5	15	-98.507%
2025-10-10	9.7000	9.7000	9.5000	9.5000	0.000%	22	11	-98.421%