Dark

UNH20261218C300
UNH Dec 18 2026 300.00 Call (UNH261218C00300000)
option OPRA

Inactive

Sep 17, 2026

81.00-1.220%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	81.0000	81.0000	81.0000	81.0000	-1.220%	1	1,182	0.000%
2026-09-15	81.7500	82.0000	81.7500	82.0000	-0.606%	5	1,182	-1.220%
2026-09-11	82.5000	82.5000	82.5000	82.5000	-12.513%	1	1,177	-1.818%
2026-09-10	94.3000	94.3000	94.3000	94.3000	+0.490%	6	1,177	-14.104%
2026-09-09	106.9000	106.9000	93.8400	93.8400	-2.250%	9	1,177	-13.683%
2026-09-08	96.0000	96.0000	96.0000	96.0000	-9.177%	1	1,183	-15.625%
2026-09-03	105.7000	105.7000	105.7000	105.7000	+2.921%	2	1,182	-23.368%
2026-09-02	101.4300	102.7000	101.4300	102.7000	+7.641%	3	1,182	-21.130%
2026-08-21	95.4100	95.4100	95.4100	95.4100	+1.608%	1	1,182	-15.103%
2026-08-19	99.4000	99.4000	92.9700	93.9000	-6.100%	4	1,182	-13.738%
2026-08-18	100.0000	100.0000	100.0000	100.0000	+1.440%	3	1,183	-19.000%
2026-08-17	99.3100	99.3100	97.7300	98.5800	-7.166%	5	1,180	-17.833%
2026-08-14	104.6700	106.1900	104.6700	106.1900	-2.952%	2	1,180	-23.722%
2026-08-11	109.4200	109.4200	109.4200	109.4200	-6.399%	1	1,181	-25.973%
2026-08-10	116.9000	116.9000	116.9000	116.9000	+6.895%	1	1,181	-30.710%
2026-08-07	109.3600	109.3600	109.3600	109.3600	-4.112%	3	1,181	-25.933%
2026-08-04	113.6400	114.0500	113.6400	114.0500	-5.791%	2	1,182	-28.979%
2026-08-03	121.0600	121.0600	121.0600	121.0600	-2.646%	10	1,180	-33.091%
2026-07-31	124.3500	124.3500	124.3500	124.3500	+4.496%	6	1,180	-34.861%
2026-07-30	119.0000	119.0000	119.0000	119.0000	-5.526%	4	1,180	-31.933%
2026-07-24	126.0000	126.0000	125.9600	125.9600	-9.159%	3	1,184	-35.694%
2026-07-22	138.6600	138.6600	138.6600	138.6600	-1.218%	1	1,187	-41.584%
2026-07-21	139.5200	140.3700	139.5200	140.3700	+2.460%	2	1,188	-42.295%
2026-07-17	137.1400	137.1400	137.0000	137.0000	-10.807%	10	1,187	-40.876%
2026-07-16	160.0500	160.0500	153.6000	153.6000	+12.817%	6	1,177	-47.266%
2026-07-13	136.1500	136.1500	136.1500	136.1500	-1.490%	1	1,179	-40.507%
2026-07-09	133.5000	138.2100	133.5000	138.2100	+3.319%	5	1,180	-41.394%
2026-07-07	133.7700	133.7700	133.7700	133.7700	+8.088%	1	1,180	-39.448%
2026-07-06	123.7600	123.7600	123.7600	123.7600	-6.526%	1	1,180	-34.551%
2026-07-01	132.4000	132.4000	132.4000	132.4000	+6.688%	1	1,180	-38.822%
2026-06-30	124.1000	124.1000	124.1000	124.1000	-1.874%	1	1,180	-34.730%
2026-06-29	126.4700	126.4700	126.4700	126.4700	-4.910%	2	1,181	-35.953%
2026-06-26	133.8500	133.8500	133.0000	133.0000	+8.042%	7	1,181	-39.098%
2026-06-25	123.1000	123.1000	123.1000	123.1000	+4.784%	1	1,184	-34.200%
2026-06-22	116.0000	117.4800	116.0000	117.4800	+3.965%	2	1,184	-31.052%
2026-06-18	113.0000	113.0000	113.0000	113.0000	-6.689%	6	1,183	-28.319%
2026-06-15	112.9000	121.1000	112.9000	121.1000	+5.921%	5	1,183	-33.113%
2026-06-11	115.9700	115.9700	114.3300	114.3300	-3.924%	4	1,183	-29.152%
2026-06-09	120.4300	120.6000	118.8900	119.0000	+8.567%	7	1,181	-31.933%
2026-06-05	110.3600	111.2100	109.6100	109.6100	+3.797%	11	1,180	-26.102%
2026-06-04	107.1500	108.5000	105.6000	105.6000	+12.941%	6	1,179	-23.295%
2026-06-03	95.0900	96.8700	93.5000	93.5000	+5.471%	4	1,183	-13.369%
2026-06-02	88.6500	88.6500	88.6500	88.6500	-1.138%	1	1,184	-8.629%
2026-06-01	88.9100	91.5500	88.9100	89.6700	-2.000%	3	1,184	-9.669%
2026-05-29	91.3000	91.5000	91.3000	91.5000	-1.982%	2	1,184	-11.475%
2026-05-27	93.3500	93.3500	93.3500	93.3500	+4.770%	1	1,184	-13.230%
2026-05-26	88.9000	89.1000	88.9000	89.1000	-8.662%	100	1,184	-9.091%
2026-05-22	97.0000	99.0000	97.0000	97.5500	+2.684%	5	1,194	-16.966%
2026-05-21	93.3100	95.0000	93.3100	95.0000	-2.764%	104	1,197	-14.737%
2026-05-18	97.5200	97.7000	97.3000	97.7000	-4.356%	22	1,197	-17.093%
2026-05-15	104.9000	104.9000	102.1500	102.1500	-7.406%	26	1,135	-20.705%
2026-05-14	110.0000	110.3200	110.0000	110.3200	-0.613%	2	1,145	-26.577%
2026-05-13	107.1500	111.8500	106.6700	111.0000	+7.998%	12	1,144	-27.027%
2026-05-12	94.8700	104.5000	94.8700	102.7800	+7.342%	14	1,144	-21.191%
2026-05-11	91.7200	95.7500	91.7200	95.7500	+6.448%	5	1,144	-15.405%
2026-05-08	86.2500	89.9500	86.0700	89.9500	+12.087%	13	1,153	-9.950%
2026-05-06	81.2100	81.2100	80.2500	80.2500	+4.221%	7	1,149	+0.935%
2026-05-05	80.0500	80.0500	77.0000	77.0000	-6.892%	2	1,147	+5.195%
2026-05-04	80.3500	82.7000	80.3500	82.7000	-1.077%	3	1,148	-2.056%
2026-05-01	83.0000	84.0000	83.0000	83.6000	-1.981%	18	1,154	-3.110%
2026-04-30	80.4400	85.2900	80.4400	85.2900	+1.355%	2	1,154	-5.030%
2026-04-29	81.1200	84.1500	81.1200	84.1500	+0.634%	70	1,155	-3.743%
2026-04-28	75.5000	84.2000	75.5000	83.6200	+18.610%	9	1,180	-3.133%
2026-04-27	70.2900	73.0000	70.2900	70.5000	-1.564%	3	1,179	+14.894%
2026-04-24	72.0000	72.0000	69.9000	71.6200	+1.044%	11	1,179	+13.097%
2026-04-23	72.5200	72.5200	68.0500	70.8800	+1.084%	35	1,179	+14.278%
2026-04-22	73.4500	75.0000	70.1200	70.1200	+4.501%	42	1,193	+15.516%
2026-04-21	72.7900	74.2500	65.6100	67.1000	+31.724%	271	1,328	+20.715%
2026-04-20	51.0000	51.0000	48.5500	50.9400	-0.118%	81	1,328	+59.011%
2026-04-17	49.8500	51.2500	49.8500	51.0000	+9.677%	38	1,328	+58.824%
2026-04-16	45.0000	47.3000	44.7300	46.5000	+4.730%	28	1,361	+74.194%
2026-04-15	43.6000	44.7300	43.6000	44.4000	-3.457%	7	1,381	+82.432%
2026-04-14	47.4500	48.7800	45.9900	45.9900	+4.523%	77	1,383	+76.125%
2026-04-13	38.9000	44.0000	38.9000	44.0000	+12.821%	5	1,339	+84.091%
2026-04-10	41.5500	41.5500	39.0000	39.0000	-3.418%	24	1,341	+107.692%
2026-04-09	39.3500	40.3800	39.3500	40.3800	-2.909%	6	1,349	+100.594%
2026-04-08	44.5700	44.5700	39.8800	41.5900	-6.539%	25	1,353	+94.758%
2026-04-07	41.5000	45.3800	38.6000	44.5000	+51.515%	133	1,363	+82.022%
2026-04-06	29.5000	30.0400	29.2000	29.3700	+7.978%	27	1,409	+175.792%
2026-04-02	25.1000	27.5000	25.1000	27.2000	+4.615%	10	1,409	+197.794%
2026-04-01	26.0000	26.5000	25.5000	26.0000	+4.208%	10	1,409	+211.538%
2026-03-31	22.0000	25.1000	22.0000	24.9500	+15.509%	14	1,409	+224.649%
2026-03-30	20.6900	21.6000	20.5000	21.6000	+5.623%	25	1,408	+275.000%
2026-03-27	23.4700	23.4700	19.9000	20.4500	-13.421%	389	1,418	+296.088%
2026-03-26	25.7000	25.7000	23.5800	23.6200	-3.197%	117	1,117	+242.930%
2026-03-25	25.4000	25.4000	23.6000	24.4000	-4.314%	23	1,061	+231.967%
2026-03-24	24.5000	25.6500	24.5000	25.5000	+2.823%	4	1,052	+217.647%
2026-03-23	26.0000	26.0000	24.8000	24.8000	-12.982%	18	1,050	+226.613%
2026-03-20	30.3600	30.3600	28.5000	28.5000	-12.308%	3	1,047	+184.211%
2026-03-19	32.5000	32.5000	32.5000	32.5000	+3.175%	1	1,046	+149.231%
2026-03-18	32.3300	32.6000	31.5000	31.5000	-5.405%	12	1,047	+157.143%
2026-03-17	33.0000	33.3000	31.5500	33.3000	+2.556%	8	1,051	+143.243%
2026-03-16	32.7500	33.0500	32.3000	32.4700	+4.607%	10	1,047	+149.461%
2026-03-13	30.8700	31.4500	30.3200	31.0400	+4.336%	62	1,046	+160.954%
2026-03-12	31.5000	31.5000	29.7500	29.7500	-9.985%	20	1,034	+172.269%
2026-03-11	32.7300	33.0500	32.7300	33.0500	+0.152%	7	1,017	+145.083%
2026-03-10	33.0000	33.0000	33.0000	33.0000	+2.804%	6	1,012	+145.455%
2026-03-09	31.2000	32.1000	31.0000	32.1000	-3.806%	3	1,012	+152.336%
2026-03-06	31.9500	33.3700	31.6700	33.3700	-2.141%	10	1,024	+142.733%
2026-03-05	35.5100	35.5100	33.7000	34.1000	-4.615%	10	1,017	+137.537%
2026-03-04	36.3500	37.0000	35.7500	35.7500	+2.641%	15	1,023	+126.573%
2026-03-03	36.2000	36.2000	33.3500	34.8300	-8.463%	16	1,019	+132.558%
2026-03-02	36.7800	38.0500	35.5000	38.0500	+3.820%	18	1,021	+112.878%
2026-02-27	36.8000	36.9900	35.9000	36.6500	+7.953%	10	1,026	+121.010%
2026-02-26	34.5000	38.0000	33.9500	33.9500	+6.094%	20	1,028	+138.586%
2026-02-25	29.4700	32.0000	29.4700	32.0000	+16.618%	43	995	+153.125%
2026-02-24	29.0000	29.0000	26.6000	27.4400	-11.626%	19	995	+195.190%
2026-02-23	34.6000	34.6000	31.0500	31.0500	-9.343%	21	980	+160.870%
2026-02-20	33.1600	34.2500	33.0000	34.2500	+2.239%	10	991	+136.496%
2026-02-19	33.5000	33.5000	33.5000	33.5000	-4.830%	1	990	+141.791%
2026-02-18	35.3000	35.3000	34.7500	35.2000	-4.218%	5	991	+130.114%
2026-02-17	35.5000	37.7800	35.5000	36.7500	-1.869%	8	989	+120.408%
2026-02-13	34.7500	37.5000	33.4000	37.4500	+14.526%	259	802	+116.288%
2026-02-12	32.0000	32.7000	30.0500	32.7000	+8.350%	5	802	+147.706%
2026-02-11	27.5000	30.2500	26.6000	30.1800	+4.974%	20	804	+168.390%
2026-02-10	30.4700	30.4700	28.3500	28.7500	+0.877%	5	798	+181.739%
2026-02-09	29.7500	30.5000	28.5000	28.5000	-2.062%	24	797	+184.211%
2026-02-06	26.8900	29.1000	26.5000	29.1000	+11.923%	20	781	+178.351%
2026-02-05	28.6000	29.1900	25.3000	26.0000	-10.345%	213	782	+211.538%
2026-02-04	31.6000	31.6000	28.5000	29.0000	-7.643%	127	800	+179.310%
2026-02-03	31.8500	31.9000	30.5000	31.4000	-6.129%	20	787	+157.962%
2026-02-02	32.5500	35.6500	32.5500	33.4500	-2.959%	33	772	+142.152%
2026-01-30	37.9500	37.9500	32.8700	34.4700	-7.538%	87	751	+134.987%
2026-01-29	38.9000	39.1300	36.5100	37.2800	-4.655%	50	752	+117.275%
2026-01-28	35.1000	39.6000	35.1000	39.1000	+16.716%	232	742	+107.161%
2026-01-27	45.0000	45.0000	32.2000	33.5000	-55.112%	741	709	+141.791%
2026-01-26	78.3500	78.3500	74.0000	74.6300	-8.035%	12	190	+8.535%
2026-01-23	80.2000	81.1500	80.0000	81.1500	+1.438%	4	187	-0.185%
2026-01-22	80.0000	80.0000	80.0000	80.0000	+12.108%	3	189	+1.250%
2026-01-21	71.3600	71.3600	71.3600	71.3600	+4.099%	1	188	+13.509%
2026-01-20	68.5500	68.5500	68.5500	68.5500	+8.465%	1	189	+18.162%
2026-01-16	65.0800	66.1300	63.2000	63.2000	+0.958%	7	184	+28.165%
2026-01-15	63.8800	63.8800	62.6000	62.6000	-9.733%	3	184	+29.393%
2026-01-14	69.3500	69.3500	69.3500	69.3500	-0.929%	1	183	+16.799%
2026-01-12	70.0000	70.0000	70.0000	70.0000	-6.040%	1	182	+15.714%
2026-01-09	73.8000	75.0000	73.8000	74.5000	+4.930%	8	181	+8.725%
2026-01-07	70.0700	71.0000	69.4800	71.0000	-8.974%	3	179	+14.085%
2026-01-06	78.2000	78.3800	75.0000	78.0000	+8.243%	12	181	+3.846%
2026-01-05	73.0000	73.0000	72.0600	72.0600	+4.967%	2	178	+12.406%
2026-01-02	63.8900	68.6500	63.8900	68.6500	+6.418%	2	178	+17.990%
2025-12-31	63.9000	64.5100	63.9000	64.5100	-1.916%	3	177	+25.562%
2025-12-30	66.6000	68.0000	65.7700	65.7700	+0.382%	4	177	+23.156%
2025-12-26	65.1500	65.5200	65.1500	65.5200	+5.763%	2	180	+23.626%
2025-12-24	61.9500	61.9500	61.9500	61.9500	-2.195%	13	178	+30.751%
2025-12-23	63.5000	64.5500	63.0000	63.3400	-2.102%	102	178	+27.881%
2025-12-22	64.7000	64.7000	64.7000	64.7000	+0.622%	1	276	+25.193%
2025-12-18	65.0000	65.0000	64.1500	64.3000	-5.538%	25	275	+25.972%
2025-12-17	67.8000	68.0700	66.8800	68.0700	-4.127%	4	256	+18.995%
2025-12-16	70.2000	71.0000	70.2000	71.0000	-4.634%	3	257	+14.085%
2025-12-15	73.7500	74.4500	73.7500	74.4500	-0.733%	5	254	+8.798%
2025-12-12	76.4100	76.4900	74.9000	75.0000	+19.048%	5	252	+8.000%
2025-12-10	63.0000	63.0000	63.0000	63.0000	-2.628%	2	255	+28.571%
2025-12-08	64.8400	64.8400	64.7000	64.7000	-3.433%	2	256	+25.193%
2025-12-05	66.9500	67.0000	66.9500	67.0000	-3.680%	6	255	+20.896%
2025-12-04	69.5000	69.5600	69.5000	69.5600	-5.167%	2	249	+16.446%
2025-12-03	72.0000	73.3500	72.0000	73.3500	+9.559%	3	248	+10.429%
2025-11-28	67.7300	67.9000	66.9500	66.9500	+0.677%	8	247	+20.986%
2025-11-26	68.0000	68.0000	66.5000	66.5000	+8.838%	2	243	+21.805%
2025-11-24	60.2500	61.1000	60.2500	61.1000	+3.035%	2	243	+32.570%
2025-11-21	59.3000	59.3000	59.3000	59.3000	+2.453%	1	242	+36.594%
2025-11-20	56.6500	57.8800	56.6500	57.8800	+5.275%	4	241	+39.945%
2025-11-19	55.0000	55.4200	53.4000	54.9800	-6.655%	24	240	+47.326%
2025-11-18	56.5500	58.9000	55.8500	58.9000	-12.090%	134	242	+37.521%
2025-11-17	66.5000	67.0000	66.5000	67.0000	+4.524%	3	118	+20.896%
2025-11-14	68.0000	68.8000	64.1000	64.1000	-10.123%	5	115	+26.365%
2025-11-13	74.0000	74.8500	70.9300	71.3200	-5.910%	21	110	+13.573%
2025-11-12	75.8000	75.8000	75.8000	75.8000	+18.345%	1	98	+6.860%
2025-11-11	63.5000	64.0500	63.5000	64.0500	+0.078%	12	87	+26.464%
2025-11-10	63.6000	64.0000	63.0500	64.0000	+5.367%	58	87	+26.563%
2025-11-07	62.0000	62.0000	59.8000	60.7400	-10.015%	69	142	+33.355%
2025-11-05	68.8500	69.6300	66.8800	67.5000	-4.621%	7	88	+20.000%
2025-11-04	71.8500	75.7000	70.7700	70.7700	-2.184%	6	81	+14.455%
2025-11-03	73.1000	74.0000	70.0200	72.3500	-7.893%	9	68	+11.956%
2025-10-31	81.2000	81.2000	77.0000	78.5500	-4.207%	10	68	+3.119%
2025-10-30	83.6700	83.6700	82.0000	82.0000	-8.990%	15	58	-1.220%
2025-10-29	94.0500	94.0500	90.1000	90.1000	-10.968%	40	43	-10.100%
2025-10-28	95.0000	101.2000	95.0000	101.2000	+6.582%	2	4	-19.960%
2025-10-27	94.0000	94.9500	94.0000	94.9500	0.000%	3	2	-14.692%