Dark

UNH20261218C310
UNH Dec 18 2026 310.00 Call (UNH261218C00310000)
option OPRA

EOD

Aug 4, 2026

103.94-7.453%(-8.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	103.9400	103.9400	103.9400	103.9400	-7.453%	1	616	0.000%
2026-08-03	112.3100	112.3100	112.3100	112.3100	-3.910%	1	616	-7.453%
2026-07-24	116.8800	116.8800	116.8800	116.8800	-9.501%	10	616	-11.071%
2026-07-22	129.1500	129.1500	129.1500	129.1500	+1.549%	1	623	-19.520%
2026-07-17	127.1800	127.1800	127.1800	127.1800	+4.891%	3	624	-18.273%
2026-07-14	121.2500	121.2500	121.2500	121.2500	-1.383%	5	622	-14.276%
2026-07-10	122.9500	122.9500	122.9500	122.9500	+0.655%	1	622	-15.462%
2026-07-07	122.1500	122.1500	122.1500	122.1500	-0.610%	10	622	-14.908%
2026-06-26	122.9000	122.9000	122.9000	122.9000	+15.616%	1	622	-15.427%
2026-06-22	105.0000	106.3000	105.0000	106.3000	-6.029%	5	623	-2.220%
2026-06-15	103.0000	113.1200	103.0000	113.1200	+6.136%	3	628	-8.115%
2026-06-12	106.7300	106.7300	106.5800	106.5800	-0.634%	4	628	-2.477%
2026-06-08	104.3000	107.2600	104.3000	107.2600	+6.114%	8	628	-3.095%
2026-06-05	101.0800	101.0800	101.0800	101.0800	+3.651%	7	634	+2.829%
2026-06-04	94.0000	97.5200	94.0000	97.5200	+14.125%	2	631	+6.583%
2026-06-03	86.8500	86.8500	85.4500	85.4500	+6.546%	2	632	+21.638%
2026-06-02	80.2000	80.2000	80.2000	80.2000	-1.836%	3	632	+29.601%
2026-06-01	84.4300	84.4300	81.7000	81.7000	-2.331%	14	629	+27.222%
2026-05-29	83.6500	83.6500	83.6500	83.6500	+1.888%	1	629	+24.256%
2026-05-26	86.8000	86.8000	81.8500	82.1000	-8.227%	3	629	+26.602%
2026-05-22	91.0000	91.5000	89.4600	89.4600	+2.135%	3	628	+16.186%
2026-05-21	86.3200	87.5900	86.3200	87.5900	+1.260%	2	631	+18.667%
2026-05-20	86.5000	86.5000	86.5000	86.5000	-6.436%	1	631	+20.162%
2026-05-19	92.4500	92.4500	92.4500	92.4500	+2.722%	2	636	+12.428%
2026-05-18	86.9800	91.0000	86.9800	90.0000	-10.918%	5	636	+15.489%
2026-05-14	100.1600	101.0300	100.1600	101.0300	-3.735%	3	636	+2.880%
2026-05-13	103.0000	104.9500	103.0000	104.9500	+8.196%	5	633	-0.962%
2026-05-12	87.3000	97.0000	87.3000	97.0000	+12.791%	3	633	+7.155%
2026-05-11	86.0000	86.0000	86.0000	86.0000	+3.739%	7	633	+20.860%
2026-05-08	78.6500	82.9000	78.6100	82.9000	+16.482%	10	637	+25.380%
2026-05-07	71.1700	71.1700	71.1700	71.1700	-3.824%	1	637	+46.045%
2026-05-06	74.0000	74.0000	74.0000	74.0000	+7.246%	1	637	+40.459%
2026-05-05	73.2300	73.2300	68.7500	69.0000	-8.609%	7	638	+50.638%
2026-05-04	74.4700	75.5000	74.4700	75.5000	+1.615%	4	639	+37.669%
2026-05-01	77.2000	77.3000	74.3000	74.3000	-2.237%	6	639	+39.892%
2026-04-30	71.4100	76.0000	71.4100	76.0000	-0.848%	43	639	+36.763%
2026-04-29	74.2000	76.6500	74.2000	76.6500	+1.255%	51	652	+35.603%
2026-04-28	72.0000	75.7000	72.0000	75.7000	+18.281%	7	697	+37.305%
2026-04-24	64.0000	64.0000	64.0000	64.0000	-1.569%	1	697	+62.406%
2026-04-23	65.2300	65.2300	65.0200	65.0200	-4.100%	3	697	+59.859%
2026-04-22	64.4000	67.8000	64.4000	67.8000	+12.085%	3	695	+53.304%
2026-04-21	63.7500	66.2700	58.6800	60.4900	+36.392%	52	691	+71.830%
2026-04-20	45.0000	45.0000	44.3500	44.3500	-0.561%	2	691	+134.363%
2026-04-17	43.0000	44.8500	43.0000	44.6000	+8.252%	7	693	+133.049%
2026-04-16	39.2000	41.7400	39.2000	41.2000	+4.251%	5	696	+152.282%
2026-04-15	39.8000	39.8000	38.0000	39.5200	-2.732%	9	697	+163.006%
2026-04-14	42.0000	42.9000	40.6300	40.6300	+4.582%	120	691	+155.821%
2026-04-13	34.6000	38.8500	34.6000	38.8500	+15.111%	29	594	+167.542%
2026-04-10	36.1500	36.1500	33.7500	33.7500	-7.025%	35	590	+207.970%
2026-04-09	35.6500	36.3000	34.9000	36.3000	+3.922%	12	587	+186.336%
2026-04-08	37.2500	37.2500	34.4000	34.9300	-5.595%	39	587	+197.567%
2026-04-07	37.9700	39.6900	34.4500	37.0000	+46.651%	27	602	+180.919%
2026-04-06	25.8000	26.1300	25.2300	25.2300	+7.134%	12	603	+311.970%
2026-04-02	24.0000	24.0000	22.8900	23.5500	+4.900%	5	593	+341.359%
2026-04-01	22.1000	22.6500	21.8200	22.4500	+3.935%	23	593	+362.984%
2026-03-31	20.0000	21.6000	20.0000	21.6000	+17.200%	14	573	+381.204%
2026-03-30	18.0000	18.4300	17.6800	18.4300	+5.435%	15	563	+463.972%
2026-03-27	19.7000	19.7200	17.2600	17.4800	-16.163%	16	572	+494.622%
2026-03-26	23.0700	23.1100	20.8500	20.8500	-0.714%	63	579	+398.513%
2026-03-25	21.6000	21.6000	21.0000	21.0000	-0.943%	7	600	+394.952%
2026-03-23	21.8600	21.8600	21.2000	21.2000	-15.538%	14	600	+390.283%
2026-03-20	26.0500	26.2000	24.8500	25.1000	-9.058%	13	614	+314.104%
2026-03-17	29.8600	29.8600	27.6000	27.6000	+2.602%	4	610	+276.594%
2026-03-12	26.9000	26.9000	26.9000	26.9000	+0.486%	3	606	+286.394%
2026-03-10	30.1500	30.1500	26.7700	26.7700	-3.113%	2	606	+288.270%
2026-03-09	27.6300	27.6300	27.6300	27.6300	-4.295%	1	606	+276.185%
2026-03-06	28.7000	28.8700	28.7000	28.8700	-3.767%	7	605	+260.028%
2026-03-05	30.0000	30.0000	30.0000	30.0000	-0.498%	3	607	+246.467%
2026-03-03	30.4400	30.5500	30.1500	30.1500	-9.187%	16	604	+244.743%
2026-03-02	29.2500	33.6500	29.2500	33.2000	+5.397%	12	593	+213.072%
2026-02-27	28.6900	32.7000	28.6900	31.5000	+4.651%	11	592	+229.968%
2026-02-26	32.7500	32.7500	30.1000	30.1000	+11.481%	5	593	+245.316%
2026-02-25	27.3500	27.3500	27.0000	27.0000	+11.340%	6	587	+284.963%
2026-02-24	24.5800	24.5800	23.3700	24.2500	-11.529%	14	587	+328.619%
2026-02-23	25.9000	27.8000	25.9000	27.4100	-10.131%	7	578	+279.205%
2026-02-20	30.0000	30.5000	30.0000	30.5000	-1.613%	10	580	+240.787%
2026-02-19	31.0000	31.0000	30.4400	31.0000	0.000%	111	580	+235.290%
2026-02-18	31.5000	31.9500	30.9000	31.0000	-4.850%	26	631	+235.290%
2026-02-17	32.0000	32.9500	32.0000	32.5800	-4.176%	3	611	+219.030%
2026-02-13	31.8900	34.0000	31.3000	34.0000	+21.429%	66	576	+205.706%
2026-02-12	26.0000	30.0700	25.9500	28.0000	+4.869%	12	576	+271.214%
2026-02-11	26.0000	26.8000	26.0000	26.7000	+7.661%	13	574	+289.288%
2026-02-10	25.5000	25.5000	24.8000	24.8000	-6.415%	2	562	+319.113%
2026-02-09	25.5000	27.0000	25.0900	26.5000	+4.702%	30	561	+292.226%
2026-02-06	24.0000	25.3100	21.1100	25.3100	+13.396%	39	546	+310.668%
2026-02-05	24.8800	24.8800	22.3200	22.3200	-12.539%	12	545	+365.681%
2026-02-04	27.2000	27.2000	25.0000	25.5200	-10.456%	10	548	+307.288%
2026-02-03	27.0000	28.6000	27.0000	28.5000	-6.557%	11	543	+264.702%
2026-02-02	29.6500	31.7800	28.8000	30.5000	-2.087%	19	543	+240.787%
2026-01-30	30.0000	31.1500	29.5000	31.1500	-10.489%	8	531	+233.676%
2026-01-29	35.2700	35.2700	33.0000	34.8000	-1.972%	7	525	+198.678%
2026-01-28	33.1000	35.5000	31.6500	35.5000	+20.339%	73	528	+192.789%
2026-01-27	36.5000	37.0000	28.8500	29.5000	-57.615%	492	526	+252.339%
2026-01-26	70.1500	70.1500	69.6000	69.6000	-5.112%	2	162	+49.339%
2026-01-22	72.9000	73.3500	72.2500	73.3500	+9.152%	7	161	+41.704%
2026-01-21	65.6400	67.2000	65.6400	67.2000	+8.213%	5	161	+54.673%
2026-01-20	62.1000	62.1000	62.1000	62.1000	+6.063%	1	164	+67.375%
2026-01-16	59.3500	59.3500	58.4500	58.5500	-7.063%	6	164	+77.523%
2026-01-14	60.8100	63.0000	60.8100	63.0000	-1.486%	3	164	+64.984%
2026-01-12	63.5000	63.9500	62.6000	63.9500	-4.195%	94	187	+62.533%
2026-01-07	66.0000	66.7500	66.0000	66.7500	+7.661%	3	187	+55.715%
2026-01-05	62.0000	62.0000	62.0000	62.0000	+3.247%	1	187	+67.645%
2025-12-30	60.0500	60.0500	60.0500	60.0500	-0.166%	1	187	+73.089%
2025-12-29	60.2500	60.2500	60.0000	60.1500	+1.468%	7	188	+72.801%
2025-12-26	59.2800	59.2800	59.2800	59.2800	+2.561%	4	191	+75.337%
2025-12-22	57.8000	57.8000	57.8000	57.8000	-1.984%	1	196	+79.827%
2025-12-19	58.9700	58.9700	58.9700	58.9700	-6.914%	1	196	+76.259%
2025-12-17	63.4500	63.4500	63.3500	63.3500	-8.849%	2	196	+64.073%
2025-12-12	70.5000	70.5000	69.5000	69.5000	+13.804%	2	196	+49.554%
2025-12-05	63.2000	63.2000	61.0700	61.0700	-2.225%	2	197	+70.198%
2025-12-04	62.4600	62.4600	62.4600	62.4600	-5.778%	1	196	+66.411%
2025-12-03	66.0000	66.2900	65.7500	66.2900	+17.120%	13	196	+56.796%
2025-12-02	57.9000	57.9000	56.6000	56.6000	-3.512%	3	193	+83.640%
2025-12-01	58.9200	58.9200	58.6600	58.6600	-5.357%	15	193	+77.191%
2025-11-26	61.9800	61.9800	61.9800	61.9800	+5.444%	1	200	+67.699%
2025-11-25	59.5000	59.5000	58.7800	58.7800	+3.760%	3	200	+76.829%
2025-11-24	56.1000	56.6500	55.8500	56.6500	+3.075%	11	199	+83.477%
2025-11-21	56.0000	58.4500	54.9600	54.9600	+2.787%	24	192	+89.119%
2025-11-20	53.0000	53.8100	50.8500	53.4700	+4.332%	20	193	+94.389%
2025-11-19	52.6500	52.6500	49.2000	51.2500	-3.211%	41	182	+102.810%
2025-11-18	52.2800	54.2500	50.5500	52.9500	-13.126%	43	152	+96.298%
2025-11-17	60.0500	61.1000	60.0500	60.9500	+1.923%	10	120	+70.533%
2025-11-14	59.8700	59.9500	59.8000	59.8000	-12.059%	9	111	+73.813%
2025-11-13	68.0000	68.0000	68.0000	68.0000	+15.059%	3	103	+52.853%
2025-11-11	58.4000	59.2000	57.8000	59.1000	+6.486%	59	83	+75.871%
2025-11-10	57.9500	57.9500	55.5000	55.5000	+0.380%	6	83	+87.279%
2025-11-07	55.2900	55.2900	55.2900	55.2900	-8.003%	2	83	+87.991%
2025-11-06	61.7000	61.7000	60.0000	60.1000	-4.223%	6	81	+72.945%
2025-11-05	62.0500	63.9000	62.0500	62.7500	-4.635%	23	79	+65.641%
2025-11-04	65.3000	67.3800	65.3000	65.8000	-3.235%	77	70	+57.964%
2025-11-03	65.0000	68.0000	65.0000	68.0000	-9.514%	25	21	+52.853%
2025-10-30	77.0600	77.0600	75.0000	75.1500	-8.632%	13	21	+38.310%
2025-10-29	82.2500	82.2500	82.2500	82.2500	-14.054%	5	9	+26.371%
2025-10-28	93.8500	98.5000	93.7500	95.7000	+8.393%	8	7	+8.610%
2025-10-27	88.5000	88.5000	88.2900	88.2900	0.000%	3	3	+17.726%