Dark

UNH20261218C270
UNH Dec 18 2026 270.00 Call (UNH261218C00270000)
option OPRA

EOD

Sep 23, 2026

103.00-4.186%(-4.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	103.9200	105.0000	101.0500	103.0000	-4.186%	4	211	0.000%
2026-09-22	106.9000	107.5000	106.9000	107.5000	-2.139%	2	212	-4.186%
2026-09-21	110.1500	110.1500	109.8500	109.8500	+1.412%	2	212	-6.236%
2026-09-18	108.3200	108.3200	108.3200	108.3200	-0.851%	1	212	-4.911%
2026-09-11	109.8500	111.0000	109.2500	109.2500	-11.810%	6	212	-5.721%
2026-09-09	111.0000	123.8800	111.0000	123.8800	-2.372%	9	210	-16.855%
2026-08-19	126.8900	126.8900	126.8900	126.8900	-1.788%	1	209	-18.827%
2026-08-18	129.2000	129.2000	129.2000	129.2000	+1.580%	1	210	-20.279%
2026-08-17	127.1900	127.1900	127.1900	127.1900	-5.082%	1	210	-19.019%
2026-08-07	134.0000	134.0000	134.0000	134.0000	-5.367%	1	210	-23.134%
2026-08-04	141.7800	141.7800	141.6000	141.6000	-7.837%	2	211	-27.260%
2026-07-31	153.6400	153.6400	153.6400	153.6400	+1.526%	1	212	-32.960%
2026-07-30	151.3300	151.3300	151.3300	151.3300	-11.009%	1	211	-31.937%
2026-07-16	188.4200	188.4200	170.0500	170.0500	+11.202%	2	210	-39.430%
2026-07-15	152.9200	152.9200	152.9200	152.9200	+13.274%	1	211	-32.645%
2026-06-04	135.0000	135.0000	135.0000	135.0000	+13.445%	2	212	-23.704%
2026-06-03	119.0000	119.0000	119.0000	119.0000	+1.156%	1	213	-13.445%
2026-06-01	117.6400	117.6400	117.6400	117.6400	-3.177%	2	213	-12.445%
2026-05-28	121.5000	121.5000	121.5000	121.5000	-2.095%	1	213	-15.226%
2026-05-18	126.6300	126.6300	124.1000	124.1000	+7.381%	2	213	-17.002%
2026-05-11	115.3500	115.5700	115.3500	115.5700	+13.471%	2	213	-10.877%
2026-05-05	101.8500	101.8500	101.8500	101.8500	-4.590%	1	213	+1.129%
2026-05-04	106.7500	106.7500	106.7500	106.7500	-1.066%	1	214	-3.513%
2026-05-01	107.9000	107.9000	107.9000	107.9000	-1.055%	1	215	-4.541%
2026-04-30	109.0500	109.0500	109.0500	109.0500	+3.463%	5	215	-5.548%
2026-04-29	105.4000	105.4000	105.4000	105.4000	+1.836%	1	215	-2.277%
2026-04-28	103.5000	103.5000	103.5000	103.5000	+11.147%	75	214	-0.483%
2026-04-24	94.4000	94.4000	93.1200	93.1200	-1.803%	12	160	+10.610%
2026-04-22	94.8300	94.8300	94.8300	94.8300	+2.023%	1	168	+8.615%
2026-04-21	92.5000	96.0000	92.5000	92.9500	+33.760%	4	172	+10.812%
2026-04-20	69.4900	69.4900	69.4900	69.4900	-1.711%	1	172	+48.223%
2026-04-17	70.0000	70.7000	70.0000	70.7000	+13.120%	2	173	+45.686%
2026-04-15	62.5000	62.5000	62.5000	62.5000	-1.884%	1	174	+64.800%
2026-04-14	68.0000	68.0000	63.7000	63.7000	+3.008%	3	173	+61.695%
2026-04-13	61.9500	61.9500	61.8400	61.8400	+8.301%	3	176	+66.559%
2026-04-10	59.3200	59.6000	57.1000	57.1000	-4.355%	5	175	+80.385%
2026-04-09	59.7000	59.7000	59.7000	59.7000	+2.051%	1	177	+72.529%
2026-04-08	58.5000	58.5000	58.5000	58.5000	-4.490%	12	177	+76.068%
2026-04-07	57.6000	63.0700	55.5600	61.2500	+40.321%	62	181	+68.163%
2026-04-06	42.5000	43.8700	42.5000	43.6500	+6.127%	21	232	+135.968%
2026-04-02	38.0000	41.1300	38.0000	41.1300	+6.831%	3	243	+150.425%
2026-04-01	38.4700	38.5000	38.4700	38.5000	+10.000%	2	243	+167.532%
2026-03-31	35.0000	35.0000	35.0000	35.0000	+6.061%	1	243	+194.286%
2026-03-30	32.5000	33.0000	31.3500	33.0000	+5.096%	43	264	+212.121%
2026-03-27	35.6500	35.6500	31.0000	31.4000	-13.260%	53	274	+228.025%
2026-03-26	35.9500	36.2000	35.9500	36.2000	-1.228%	2	256	+184.530%
2026-03-25	36.8300	36.8300	36.6500	36.6500	+2.517%	11	257	+181.037%
2026-03-24	36.0000	36.0000	35.0500	35.7500	-4.412%	32	247	+188.112%
2026-03-23	42.2500	42.2500	37.4000	37.4000	-12.922%	12	243	+175.401%
2026-03-20	43.5200	43.5200	42.9500	42.9500	-7.035%	14	241	+139.814%
2026-03-19	46.2000	46.2000	46.2000	46.2000	-0.965%	8	229	+122.944%
2026-03-18	46.6500	46.6500	46.6500	46.6500	-2.304%	1	230	+120.793%
2026-03-17	47.7000	47.7500	47.7000	47.7500	+2.358%	2	231	+115.707%
2026-03-16	43.8500	46.6500	43.8500	46.6500	+4.199%	20	231	+120.793%
2026-03-13	44.7700	44.7700	44.7700	44.7700	+4.995%	1	247	+130.065%
2026-03-12	43.1000	43.1000	42.6400	42.6400	-7.706%	2	246	+141.557%
2026-03-11	46.2000	46.2000	46.2000	46.2000	-2.160%	1	247	+122.944%
2026-03-09	43.5000	47.2200	43.5000	47.2200	+1.877%	4	247	+118.128%
2026-03-06	45.3000	46.3500	45.3000	46.3500	-5.408%	2	251	+122.222%
2026-03-05	49.0000	49.0000	49.0000	49.0000	-3.448%	1	252	+110.204%
2026-03-04	50.7500	50.7500	50.7500	50.7500	+2.629%	2	252	+102.956%
2026-03-03	49.3200	49.4500	47.8600	49.4500	+3.560%	4	254	+108.291%
2026-03-02	47.7500	47.7500	47.7500	47.7500	-5.726%	1	256	+115.707%
2026-02-27	46.0000	50.8500	46.0000	50.6500	+6.744%	4	256	+103.356%
2026-02-26	49.5000	51.8300	47.4500	47.4500	+6.390%	6	256	+117.071%
2026-02-25	42.0500	44.6000	42.0500	44.6000	+13.486%	28	244	+130.942%
2026-02-24	39.8000	40.5000	38.9000	39.3000	-16.294%	6	244	+162.087%
2026-02-20	46.7000	46.9500	46.7000	46.9500	-1.366%	5	239	+119.382%
2026-02-19	47.6000	47.6000	47.6000	47.6000	-3.448%	4	242	+116.387%
2026-02-18	49.2500	49.3000	49.2500	49.3000	-2.665%	4	238	+108.925%
2026-02-17	51.3000	51.8000	49.8000	50.6500	-0.686%	7	234	+103.356%
2026-02-13	51.0000	51.0000	51.0000	51.0000	+9.795%	7	245	+101.961%
2026-02-12	42.0000	46.4500	41.2500	46.4500	+7.523%	6	245	+121.744%
2026-02-11	40.6500	43.2500	40.3500	43.2000	+1.408%	7	244	+138.426%
2026-02-10	42.5000	42.6000	42.5000	42.6000	-2.069%	2	240	+141.784%
2026-02-09	42.0500	43.5000	42.0500	43.5000	+6.880%	3	239	+136.782%
2026-02-06	39.5500	40.9400	38.4100	40.7000	+7.986%	30	238	+153.071%
2026-02-05	38.6500	41.7000	36.8000	37.6900	-8.630%	20	218	+173.282%
2026-02-04	43.8100	43.8100	41.2500	41.2500	-6.356%	41	205	+149.697%
2026-02-03	44.4000	45.4000	44.0500	44.0500	-6.257%	6	205	+133.825%
2026-02-02	46.9900	46.9900	46.9900	46.9900	-0.550%	1	203	+119.196%
2026-01-30	47.7500	47.7500	47.1500	47.2500	-7.353%	137	203	+117.989%
2026-01-29	52.0000	52.0500	50.5000	51.0000	-5.468%	34	114	+101.961%
2026-01-28	51.4500	54.0000	49.5000	53.9500	+17.538%	32	145	+90.918%
2026-01-27	48.0000	50.2000	45.9000	45.9000	-51.684%	86	130	+124.401%
2026-01-26	95.0000	95.0000	95.0000	95.0000	-5.941%	2	155	+8.421%
2026-01-23	100.0700	101.0000	99.5500	101.0000	+6.316%	8	155	+1.980%
2026-01-21	92.7500	95.0000	92.7500	95.0000	+14.183%	4	159	+8.421%
2026-01-16	83.2500	83.2500	83.2000	83.2000	-6.883%	2	163	+23.798%
2026-01-12	87.2900	89.3500	87.2900	89.3500	-3.405%	12	163	+15.277%
2026-01-09	92.5000	92.5000	92.5000	92.5000	-2.344%	3	156	+11.351%
2026-01-08	91.8000	95.2700	91.8000	94.7200	+5.069%	7	153	+8.742%
2026-01-07	94.9700	94.9700	90.1500	90.1500	-7.062%	3	156	+14.254%
2026-01-06	97.7500	100.0500	97.0000	97.0000	+8.440%	8	155	+6.186%
2026-01-02	89.1500	89.4500	89.1500	89.4500	+8.227%	2	153	+15.148%
2025-12-31	83.6000	83.6000	82.6500	82.6500	-2.535%	33	167	+24.622%
2025-12-30	84.8000	84.8000	84.8000	84.8000	+3.038%	4	167	+21.462%
2025-12-29	82.3000	82.3000	82.3000	82.3000	+1.130%	1	167	+25.152%
2025-12-23	80.6500	81.3800	80.6500	81.3800	-1.058%	2	167	+26.567%
2025-12-19	85.9500	86.7000	82.2500	82.2500	-0.460%	5	167	+25.228%
2025-12-18	81.7300	82.6300	81.7300	82.6300	-5.349%	82	167	+24.652%
2025-12-16	89.0000	89.0000	85.7600	87.3000	-7.108%	12	89	+17.984%
2025-12-15	93.3300	93.9800	91.6800	93.9800	-0.096%	5	79	+9.598%
2025-12-12	94.0000	94.0700	94.0000	94.0700	+2.809%	2	78	+9.493%
2025-12-11	87.1900	91.5000	87.1900	91.5000	+5.561%	3	78	+12.568%
2025-12-04	90.1200	90.1200	86.6800	86.6800	-4.621%	2	75	+18.828%
2025-12-03	88.5400	90.8800	88.5400	90.8800	+6.230%	2	73	+13.336%
2025-11-26	85.7500	85.7500	85.5500	85.5500	+10.487%	2	71	+20.397%
2025-11-24	77.4300	77.4300	77.4300	77.4300	-2.885%	1	71	+33.023%
2025-11-21	79.3500	80.4600	79.3500	79.7300	+8.802%	18	72	+29.186%
2025-11-20	73.2800	73.2800	73.2800	73.2800	+5.973%	4	76	+40.557%
2025-11-19	69.1500	69.1500	69.1500	69.1500	-7.031%	1	72	+48.952%
2025-11-18	75.0000	75.0000	74.3800	74.3800	-11.903%	3	72	+38.478%
2025-11-14	84.4300	84.4300	84.4300	84.4300	-5.770%	1	69	+21.995%
2025-11-13	90.0000	90.0000	89.6000	89.6000	-5.684%	2	69	+14.955%
2025-11-12	95.0000	95.0000	95.0000	95.0000	+13.895%	21	69	+8.421%
2025-11-11	83.4100	83.4100	83.4100	83.4100	+7.904%	1	48	+23.486%
2025-11-07	77.0500	77.3000	77.0500	77.3000	-5.513%	24	47	+33.247%
2025-11-06	82.0000	82.0000	81.8100	81.8100	-6.610%	6	36	+25.901%
2025-11-04	87.6000	87.6000	87.6000	87.6000	-7.838%	1	36	+17.580%
2025-10-31	97.8000	97.8000	95.0500	95.0500	-12.324%	3	37	+8.364%
2025-10-29	110.5300	110.5300	108.0000	108.4100	-11.826%	7	35	-4.990%
2025-10-28	125.6500	125.7000	122.7500	122.9500	+6.681%	44	29	-16.226%
2025-10-27	115.0500	115.3500	114.7000	115.2500	0.000%	14	7	-10.629%