Dark

UNH20261218C280
UNH Dec 18 2026 280.00 Call (UNH261218C00280000)
option OPRA

EOD

Aug 5, 2026

137.40-5.045%(-7.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	137.6000	137.6000	137.4000	137.4000	-5.045%	25	334	0.000%
2026-07-31	144.7000	144.7000	144.7000	144.7000	-1.269%	1	334	-5.045%
2026-07-23	146.5600	146.5600	146.5600	146.5600	+1.250%	4	335	-6.250%
2026-07-20	145.0000	145.0000	144.7500	144.7500	-4.556%	2	335	-5.078%
2026-07-14	151.6600	151.6600	151.6600	151.6600	-2.763%	1	336	-9.403%
2026-07-13	155.9700	155.9700	155.9700	155.9700	+4.678%	1	337	-11.906%
2026-07-02	149.0000	149.0000	149.0000	149.0000	-2.231%	1	338	-7.785%
2026-07-01	152.8000	152.8000	152.4000	152.4000	+7.007%	6	338	-9.843%
2026-06-30	142.4200	142.4200	142.4200	142.4200	-0.676%	2	341	-3.525%
2026-06-29	143.3900	143.3900	143.3900	143.3900	+9.458%	2	341	-4.177%
2026-06-18	131.0000	131.0000	131.0000	131.0000	-4.955%	2	343	+4.885%
2026-06-16	137.8300	137.8300	137.8300	137.8300	+4.599%	1	343	-0.312%
2026-06-15	132.5000	132.5000	131.7700	131.7700	+0.588%	2	346	+4.273%
2026-06-11	131.0000	131.0000	131.0000	131.0000	+1.190%	3	346	+4.885%
2026-06-08	129.4600	129.4600	129.4600	129.4600	+1.937%	20	346	+6.133%
2026-06-05	127.0000	127.0000	127.0000	127.0000	+16.514%	4	366	+8.189%
2026-06-03	110.7500	110.7500	109.0000	109.0000	+2.347%	2	366	+26.055%
2026-05-26	106.5000	106.5000	106.5000	106.5000	-7.351%	1	367	+29.014%
2026-05-22	115.2500	115.2500	114.9500	114.9500	-4.304%	2	368	+19.530%
2026-05-19	120.1200	120.1200	120.1200	120.1200	-3.557%	1	369	+14.386%
2026-05-15	124.0000	124.8000	124.0000	124.5500	-0.160%	40	369	+10.317%
2026-05-14	124.7500	124.7500	124.7500	124.7500	-2.539%	2	387	+10.140%
2026-05-13	128.0000	128.0000	128.0000	128.0000	+5.133%	1	393	+7.344%
2026-05-12	117.3500	124.0000	117.3500	121.7500	+13.998%	3	393	+12.854%
2026-05-08	106.8000	106.8000	106.8000	106.8000	+9.370%	1	393	+28.652%
2026-05-07	97.6500	97.6500	97.6500	97.6500	+0.051%	2	394	+40.707%
2026-05-06	97.6000	97.6000	97.6000	97.6000	+5.229%	3	396	+40.779%
2026-05-05	99.7000	99.7000	92.6000	92.7500	-5.646%	5	399	+48.140%
2026-05-01	98.3000	98.3000	98.3000	98.3000	-0.707%	1	401	+39.776%
2026-04-30	99.0000	99.0000	99.0000	99.0000	+0.508%	1	401	+38.788%
2026-04-29	99.0000	99.0000	98.3000	98.5000	-0.786%	10	402	+39.492%
2026-04-28	95.5400	99.7700	95.4900	99.2800	+15.442%	215	408	+38.396%
2026-04-27	88.2500	88.2500	83.2500	86.0000	-3.371%	30	576	+59.767%
2026-04-24	89.0000	89.0000	89.0000	89.0000	+3.754%	2	563	+54.382%
2026-04-23	87.8000	87.8000	85.7800	85.7800	-2.312%	4	565	+60.177%
2026-04-22	87.6600	87.8100	87.0400	87.8100	+3.843%	14	568	+56.474%
2026-04-21	87.6500	87.6500	81.0700	84.5600	+35.296%	20	576	+62.488%
2026-04-20	63.3600	63.3600	62.5000	62.5000	-1.776%	3	576	+119.840%
2026-04-17	62.2500	64.8500	62.2500	63.6300	+13.221%	10	576	+115.936%
2026-04-15	56.4500	56.4500	56.1500	56.2000	-3.254%	4	584	+144.484%
2026-04-14	57.5000	61.2500	57.1800	58.0900	+4.478%	66	582	+136.530%
2026-04-13	49.6200	55.6000	47.8500	55.6000	+9.990%	11	561	+147.122%
2026-04-10	51.8500	53.5000	50.5500	50.5500	-1.654%	9	569	+171.810%
2026-04-09	51.3000	51.5600	51.3000	51.4000	-0.194%	6	575	+167.315%
2026-04-08	55.9000	56.0000	51.4300	51.5000	-3.648%	50	573	+166.796%
2026-04-07	53.0000	56.0500	49.5000	53.4500	+37.971%	35	584	+157.063%
2026-04-06	37.0000	38.8000	37.0000	38.7400	+8.364%	91	597	+254.672%
2026-04-02	35.0000	35.7500	35.0000	35.7500	+3.503%	2	529	+284.336%
2026-04-01	33.3500	34.5400	33.3500	34.5400	+3.880%	5	529	+297.800%
2026-03-31	31.8000	33.2500	31.8000	33.2500	+17.699%	3	530	+313.233%
2026-03-30	28.3000	28.3000	27.5000	28.2500	+4.090%	21	530	+386.372%
2026-03-27	31.2200	31.2200	27.1400	27.1400	-17.003%	28	526	+406.264%
2026-03-25	34.5500	34.5500	31.5900	32.7000	-3.082%	8	517	+320.183%
2026-03-24	32.5000	33.9500	32.5000	33.7400	+2.242%	20	512	+307.232%
2026-03-23	37.3000	37.3000	32.9000	33.0000	-11.409%	11	507	+316.364%
2026-03-20	40.0000	40.0000	37.0000	37.2500	-4.902%	91	504	+268.859%
2026-03-19	41.0000	41.0000	39.1700	39.1700	-4.580%	96	583	+250.779%
2026-03-18	42.5500	42.5500	41.0000	41.0500	-2.262%	5	488	+234.714%
2026-03-16	42.0000	42.0000	42.0000	42.0000	+6.897%	15	490	+227.143%
2026-03-13	40.5000	40.5000	39.2900	39.2900	+3.259%	15	475	+249.707%
2026-03-12	42.5000	42.5000	38.0500	38.0500	-7.981%	5	473	+261.104%
2026-03-11	41.3500	41.3500	41.3500	41.3500	-0.193%	1	475	+232.285%
2026-03-10	38.9000	41.8500	38.9000	41.4300	-0.169%	151	474	+231.644%
2026-03-09	40.5000	41.5000	40.1000	41.5000	-1.073%	16	475	+231.084%
2026-03-06	40.0500	41.9500	40.0500	41.9500	-1.963%	15	466	+227.533%
2026-03-05	43.5000	43.5000	42.7900	42.7900	-5.122%	13	471	+221.103%
2026-03-04	45.7600	45.7600	45.1000	45.1000	+1.303%	8	460	+204.656%
2026-03-03	44.5200	44.5200	44.5200	44.5200	-1.395%	1	452	+208.625%
2026-02-27	44.4500	46.9500	44.4500	45.1500	+3.722%	24	452	+204.319%
2026-02-26	42.0000	46.1200	42.0000	43.5300	+7.694%	8	468	+215.644%
2026-02-25	36.5400	40.4200	36.5400	40.4200	+15.255%	36	464	+239.931%
2026-02-24	34.8000	36.2000	34.5000	35.0700	-10.077%	9	464	+291.788%
2026-02-23	43.5000	44.2000	39.0000	39.0000	-10.386%	7	456	+252.308%
2026-02-20	43.5200	43.5200	43.5200	43.5200	-0.866%	1	460	+215.717%
2026-02-18	44.0000	44.0000	43.0000	43.9000	-6.635%	60	462	+212.984%
2026-02-17	44.5000	47.0200	44.5000	47.0200	+1.010%	13	447	+192.216%
2026-02-13	43.3000	46.5500	43.3000	46.5500	+16.085%	9	459	+195.166%
2026-02-12	37.5000	43.2500	37.3200	40.1000	+5.526%	27	459	+242.643%
2026-02-11	37.9500	38.3500	37.9500	38.0000	+1.877%	16	460	+261.579%
2026-02-10	37.1700	37.3000	37.1700	37.3000	+0.539%	12	446	+268.365%
2026-02-09	36.1500	38.8000	35.4000	37.1000	+0.542%	15	434	+270.350%
2026-02-06	35.1200	37.7500	35.1200	36.9000	+12.741%	9	425	+272.358%
2026-02-05	34.9100	34.9100	32.6600	32.7300	-11.969%	8	422	+319.798%
2026-02-04	37.7500	37.7500	36.4900	37.1800	-7.050%	47	421	+269.554%
2026-02-03	42.0000	42.0000	40.0000	40.0000	-4.648%	10	414	+243.500%
2026-02-02	41.0000	44.3000	40.6700	41.9500	-3.674%	12	409	+227.533%
2026-01-30	45.5000	45.5000	41.8500	43.5500	-9.778%	14	415	+215.499%
2026-01-29	47.4500	48.2700	45.7500	48.2700	+1.728%	15	416	+184.649%
2026-01-28	43.2000	48.9500	43.2000	47.4500	+12.842%	75	419	+189.568%
2026-01-27	43.8200	46.5000	40.4000	42.0500	-55.737%	442	437	+226.754%
2026-01-23	95.0000	95.0000	95.0000	95.0000	+2.870%	1	59	+44.632%
2026-01-22	92.3500	92.3500	92.3500	92.3500	+5.906%	1	58	+48.782%
2026-01-21	87.0000	87.2000	86.2000	87.2000	+7.654%	4	58	+57.569%
2026-01-20	81.0000	81.0000	81.0000	81.0000	-0.369%	1	59	+69.630%
2026-01-15	80.5000	81.3000	80.5000	81.3000	-1.395%	4	59	+69.004%
2026-01-14	79.8500	82.6000	79.8500	82.4500	+5.922%	6	59	+66.646%
2026-01-13	77.8400	77.8400	77.8400	77.8400	-4.608%	1	58	+76.516%
2026-01-12	81.6000	81.6000	81.6000	81.6000	-9.131%	2	58	+68.382%
2026-01-06	89.6500	89.8000	89.6500	89.8000	+2.923%	6	58	+53.007%
2026-01-05	87.1500	87.2500	87.1500	87.2500	+13.681%	2	54	+57.479%
2025-12-26	76.9500	76.9500	76.7500	76.7500	+4.280%	2	54	+79.023%
2025-12-24	73.7000	73.7500	73.5500	73.6000	-7.942%	4	53	+86.685%
2025-12-17	79.9500	79.9500	79.9500	79.9500	-6.239%	1	53	+71.857%
2025-12-03	85.2700	85.2700	85.2700	85.2700	+10.026%	1	54	+61.135%
2025-11-26	77.5000	77.5000	77.5000	77.5000	+2.418%	1	54	+77.290%
2025-11-25	75.0000	75.7300	75.0000	75.6700	+6.502%	24	54	+81.578%
2025-11-24	71.0000	71.0500	71.0000	71.0500	-0.768%	21	38	+93.385%
2025-11-21	73.8700	73.8700	71.6000	71.6000	+5.465%	11	18	+91.899%
2025-11-20	68.4500	69.5000	67.0000	67.8900	+6.829%	6	12	+102.386%
2025-11-19	63.5500	63.5500	63.5500	63.5500	-25.235%	2	10	+116.208%
2025-11-12	85.0000	85.0000	85.0000	85.0000	+11.960%	2	10	+61.647%
2025-11-11	75.9200	75.9200	75.9200	75.9200	-0.433%	1	10	+80.980%
2025-11-07	76.2500	76.2500	76.2500	76.2500	-6.899%	1	9	+80.197%
2025-11-04	85.5000	85.5000	81.6500	81.9000	-4.211%	3	8	+67.766%
2025-11-03	85.5000	85.5000	85.5000	85.5000	-6.044%	2	4	+60.702%
2025-10-31	91.0000	91.0000	91.0000	91.0000	-2.151%	1	4	+50.989%
2025-10-30	93.0000	93.0000	93.0000	93.0000	-16.480%	1	3	+47.742%
2025-10-28	118.7500	118.8000	111.0500	111.3500	0.000%	8	3	+23.395%