Dark

UNH20261218C290
UNH Dec 18 2026 290.00 Call (UNH261218C00290000)
option OPRA

EOD

Sep 21, 2026

91.25-1.882%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	91.2500	91.2500	91.2500	91.2500	-1.882%	1	481	0.000%
2026-09-15	93.0000	93.0000	93.0000	93.0000	+1.032%	1	482	-1.882%
2026-09-11	92.0500	92.0500	92.0500	92.0500	-6.071%	6	482	-0.869%
2026-09-09	98.0000	98.0000	98.0000	98.0000	-9.175%	1	476	-6.888%
2026-09-01	107.9500	107.9500	107.9000	107.9000	+0.512%	2	476	-15.431%
2026-08-28	107.3500	107.3500	107.3500	107.3500	-4.152%	1	477	-14.998%
2026-08-24	112.0000	112.0000	112.0000	112.0000	+8.527%	1	477	-18.527%
2026-08-19	107.8700	107.8700	103.2000	103.2000	-4.356%	3	478	-11.579%
2026-08-17	109.1700	109.1700	107.9000	107.9000	-6.548%	3	479	-15.431%
2026-08-14	115.2500	115.4600	115.2500	115.4600	-2.664%	2	479	-20.968%
2026-08-11	118.6200	118.6200	118.6200	118.6200	-22.834%	1	478	-23.074%
2026-07-16	167.0700	167.0700	153.7200	153.7200	+13.547%	2	478	-40.639%
2026-07-15	135.3800	135.3800	135.3800	135.3800	+0.654%	5	480	-32.597%
2026-06-29	136.0000	136.0000	134.5000	134.5000	+1.624%	3	485	-32.156%
2026-06-25	132.3500	132.3500	132.3500	132.3500	+1.808%	1	486	-31.054%
2026-06-15	130.0000	130.0000	130.0000	130.0000	+6.027%	2	486	-29.808%
2026-06-10	122.6100	122.6100	122.6100	122.6100	+7.666%	1	486	-25.577%
2026-06-04	116.0000	116.0000	113.8800	113.8800	+8.457%	2	486	-19.872%
2026-06-03	105.0000	105.0000	105.0000	105.0000	+7.914%	1	487	-13.095%
2026-06-01	97.3000	97.3000	97.3000	97.3000	-5.166%	10	488	-6.218%
2026-05-21	102.6000	102.6000	102.6000	102.6000	-5.123%	2	497	-11.062%
2026-05-18	108.1400	108.1400	108.1400	108.1400	-7.176%	1	497	-15.619%
2026-05-14	116.5000	116.5000	116.5000	116.5000	-2.429%	1	499	-21.674%
2026-05-13	121.0000	121.0000	118.8000	119.4000	+2.931%	3	498	-23.576%
2026-05-12	116.0000	116.0000	116.0000	116.0000	+13.725%	1	498	-21.336%
2026-05-11	101.6900	102.0000	101.6900	102.0000	+7.709%	2	498	-10.539%
2026-05-08	94.7500	94.7500	94.7000	94.7000	+6.166%	2	504	-3.643%
2026-05-06	88.0000	89.2000	88.0000	89.2000	+5.251%	7	505	+2.298%
2026-05-05	85.0000	85.0000	84.7500	84.7500	-6.684%	3	511	+7.670%
2026-05-04	90.8100	90.8200	90.8000	90.8200	+0.243%	5	512	+0.473%
2026-04-30	90.7500	90.7500	90.6000	90.6000	+0.443%	2	517	+0.717%
2026-04-29	90.2000	90.2000	90.2000	90.2000	+17.143%	1	518	+1.164%
2026-04-27	77.0000	77.0000	77.0000	77.0000	-2.864%	3	517	+18.506%
2026-04-24	77.7000	79.2700	77.7000	79.2700	+1.368%	2	520	+15.113%
2026-04-23	78.2000	78.2000	78.2000	78.2000	-1.549%	1	521	+16.688%
2026-04-22	81.0000	82.0000	79.4300	79.4300	+2.490%	3	522	+14.881%
2026-04-21	79.3000	81.2500	72.1000	77.5000	+36.084%	33	542	+17.742%
2026-04-20	55.3000	56.9500	55.1500	56.9500	+0.370%	19	542	+60.228%
2026-04-17	54.0100	58.0700	54.0100	56.7400	+6.754%	16	543	+60.821%
2026-04-16	53.2400	53.2400	53.1500	53.1500	+6.088%	3	543	+71.684%
2026-04-15	50.1000	50.1000	50.1000	50.1000	-2.510%	1	543	+82.136%
2026-04-14	53.0500	54.3500	51.2500	51.3900	+4.557%	23	543	+77.564%
2026-04-13	42.8000	49.3700	42.8000	49.1500	+11.375%	4	543	+85.656%
2026-04-10	47.3100	47.3100	44.1300	44.1300	+0.869%	3	550	+106.775%
2026-04-09	43.7500	43.7500	43.7500	43.7500	-4.663%	3	553	+108.571%
2026-04-08	50.6000	50.6000	45.2300	45.8900	-2.362%	10	553	+98.845%
2026-04-07	45.9000	50.6000	44.0000	47.0000	+37.628%	23	555	+94.149%
2026-04-06	34.2000	34.2600	33.8100	34.1500	+8.723%	54	567	+167.204%
2026-04-02	31.1000	31.4100	31.1000	31.4100	+6.294%	2	547	+190.513%
2026-04-01	32.4500	32.4500	29.5500	29.5500	+1.897%	2	547	+208.799%
2026-03-31	27.2000	29.0000	27.1400	29.0000	+19.835%	33	546	+214.655%
2026-03-30	24.2200	24.9500	23.8500	24.2000	+2.153%	34	571	+277.066%
2026-03-27	26.3500	26.3500	23.6900	23.6900	-15.242%	57	552	+285.184%
2026-03-26	30.1000	30.1000	27.9500	27.9500	-1.237%	4	566	+226.476%
2026-03-25	28.4500	28.4500	27.6500	28.3000	-0.702%	18	566	+222.438%
2026-03-24	28.5000	28.5000	28.5000	28.5000	-2.230%	4	553	+220.175%
2026-03-23	29.9500	29.9500	28.6900	29.1500	-12.725%	6	549	+213.036%
2026-03-20	33.9900	33.9900	33.4000	33.4000	-4.708%	3	548	+173.204%
2026-03-19	36.7600	36.7600	35.0500	35.0500	-3.709%	23	549	+160.342%
2026-03-18	36.4000	36.4000	36.4000	36.4000	-4.211%	1	547	+150.687%
2026-03-17	38.7000	38.7000	36.1000	38.0000	+2.842%	8	547	+140.132%
2026-03-16	36.9500	36.9500	36.9500	36.9500	+3.705%	1	545	+146.955%
2026-03-13	35.3000	35.6300	34.6000	35.6300	+10.652%	50	546	+156.104%
2026-03-12	36.3500	36.3500	32.2000	32.2000	-15.263%	259	567	+183.385%
2026-03-11	38.0000	38.0000	38.0000	38.0000	+4.972%	1	570	+140.132%
2026-03-10	36.2000	36.2000	36.2000	36.2000	-0.958%	1	571	+152.072%
2026-03-09	35.0000	36.5500	34.6200	36.5500	-0.625%	128	570	+149.658%
2026-03-06	35.2600	36.7800	35.2600	36.7800	-4.517%	16	708	+148.097%
2026-03-05	39.9500	39.9500	38.2500	38.5200	-3.579%	5	702	+136.890%
2026-03-04	40.5700	40.5700	39.9500	39.9500	+2.436%	2	702	+128.411%
2026-03-03	39.0000	39.0000	37.9300	39.0000	-7.910%	18	701	+133.974%
2026-03-02	40.7500	42.3500	40.0000	42.3500	+3.293%	16	705	+115.466%
2026-02-27	39.3300	41.5100	39.3300	41.0000	-3.529%	29	708	+122.561%
2026-02-26	38.5000	42.5000	37.9000	42.5000	+19.718%	13	709	+114.706%
2026-02-25	33.1000	35.5000	33.1000	35.5000	+15.260%	22	707	+157.042%
2026-02-24	31.2500	31.2500	30.7600	30.8000	-10.725%	13	707	+196.266%
2026-02-23	38.9000	38.9000	34.3800	34.5000	-11.538%	576	694	+164.493%
2026-02-20	38.2300	39.3000	37.7000	39.0000	+0.906%	7	337	+133.974%
2026-02-19	38.5900	38.8500	37.8800	38.6500	-1.024%	67	332	+136.093%
2026-02-18	39.7500	39.9500	39.0500	39.0500	-5.333%	4	274	+133.675%
2026-02-17	41.0000	42.0800	40.2500	41.2500	-1.786%	48	271	+121.212%
2026-02-13	40.0000	42.0000	38.3000	42.0000	+13.514%	46	240	+117.262%
2026-02-12	33.2700	37.8000	33.0700	37.0000	+11.918%	11	240	+146.622%
2026-02-10	32.6000	33.0600	32.6000	33.0600	+1.101%	27	240	+176.013%
2026-02-09	33.4500	33.4500	32.7000	32.7000	+7.779%	14	250	+179.052%
2026-02-06	29.7500	30.4800	29.7500	30.3400	+6.456%	11	242	+200.758%
2026-02-05	31.6000	31.6000	28.5000	28.5000	-11.765%	36	233	+220.175%
2026-02-04	34.5000	34.5000	32.1500	32.3000	-10.773%	13	238	+182.508%
2026-02-03	37.2700	37.2700	33.8000	36.2000	-4.106%	25	232	+152.072%
2026-02-02	40.5000	40.5000	37.7500	37.7500	-2.881%	7	236	+141.722%
2026-01-30	40.2500	40.2500	36.9700	38.8700	-7.452%	55	231	+134.757%
2026-01-29	42.0000	43.2800	40.5600	42.0000	-4.328%	51	194	+117.262%
2026-01-28	38.7500	44.4100	38.7500	43.9000	+18.011%	125	192	+107.859%
2026-01-27	45.8000	47.5500	36.2500	37.2000	-53.886%	194	176	+145.296%
2026-01-21	78.0000	80.6700	77.5000	80.6700	+9.014%	4	57	+13.115%
2026-01-20	69.0000	74.0000	69.0000	74.0000	+4.653%	2	59	+23.311%
2026-01-16	70.7100	70.7100	70.7100	70.7100	-4.018%	1	60	+29.048%
2026-01-13	73.6700	73.6700	73.6700	73.6700	-1.180%	1	60	+23.863%
2026-01-12	74.6500	74.6500	74.5500	74.5500	-9.406%	2	60	+22.401%
2026-01-09	82.2900	82.2900	82.2900	82.2900	+16.196%	1	59	+10.888%
2025-12-31	70.8200	70.8200	70.8200	70.8200	-0.951%	5	59	+28.848%
2025-12-30	71.5000	71.5000	71.5000	71.5000	+6.812%	1	59	+27.622%
2025-12-23	66.9400	66.9400	66.9400	66.9400	-4.235%	2	60	+36.316%
2025-12-18	71.1500	71.1500	69.0000	69.9000	-10.304%	3	60	+30.544%
2025-12-11	78.2500	78.2500	77.9300	77.9300	+10.932%	3	59	+17.092%
2025-12-08	72.3200	72.3200	70.2500	70.2500	-2.431%	2	56	+29.893%
2025-12-04	72.0000	72.0000	72.0000	72.0000	+6.746%	1	54	+26.736%
2025-12-02	67.5000	67.5000	67.4500	67.4500	-3.367%	2	53	+35.285%
2025-12-01	69.1000	69.8000	69.1000	69.8000	-3.431%	2	52	+30.731%
2025-11-26	72.3800	72.3800	72.2800	72.2800	+10.267%	2	50	+26.245%
2025-11-21	71.5000	71.5000	65.3000	65.5500	-4.026%	18	50	+39.207%
2025-11-10	68.3000	68.3000	68.3000	68.3000	+3.485%	1	43	+33.602%
2025-11-07	65.2500	66.0000	65.2500	66.0000	-9.091%	21	43	+38.258%
2025-11-05	72.6000	72.6000	72.6000	72.6000	-3.650%	1	33	+25.689%
2025-11-04	75.9500	76.1400	75.3500	75.3500	-15.432%	52	32	+21.102%
2025-11-03	89.1000	89.1000	89.1000	89.1000	-9.082%	2	5	+2.413%
2025-10-29	98.0000	98.0000	98.0000	98.0000	-9.719%	1	5	-6.888%
2025-10-28	99.0800	111.7500	99.0800	108.5500	0.000%	16	5	-15.937%