Dark

UNH20261218C320
UNH Dec 18 2026 320.00 Call (UNH261218C00320000)
option OPRA

EOD

Sep 23, 2026

59.39-9.190%(-6.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	59.3900	59.3900	59.3900	59.3900	-9.190%	1	471	0.000%
2026-09-16	64.0600	65.5000	64.0600	65.4000	+0.615%	14	472	-9.190%
2026-09-15	65.7100	65.7100	65.0000	65.0000	-5.441%	3	474	-8.631%
2026-09-14	68.7400	68.7400	68.7400	68.7400	+5.107%	1	475	-13.602%
2026-09-11	65.0000	65.4000	64.1000	65.4000	-0.608%	6	475	-9.190%
2026-09-09	65.8000	65.8000	65.8000	65.8000	-15.348%	1	473	-9.742%
2026-09-08	77.7300	77.7300	77.7300	77.7300	-6.123%	6	473	-23.594%
2026-09-01	82.4000	82.8000	82.4000	82.8000	+1.970%	10	467	-28.273%
2026-08-28	81.2000	81.2000	81.2000	81.2000	-1.361%	5	467	-26.860%
2026-08-27	82.3200	82.3200	82.3200	82.3200	+10.304%	1	467	-27.855%
2026-08-19	77.7400	77.7400	74.6300	74.6300	-10.890%	23	467	-20.421%
2026-08-18	83.7500	83.7500	83.7500	83.7500	+3.548%	1	458	-29.087%
2026-08-17	80.8800	80.8800	80.8800	80.8800	-8.610%	12	458	-26.570%
2026-08-13	90.8000	90.8000	88.5000	88.5000	-4.376%	2	459	-32.893%
2026-08-07	92.5500	92.5500	92.5500	92.5500	-0.430%	1	457	-35.829%
2026-08-06	92.9500	92.9500	92.9500	92.9500	-7.236%	14	458	-36.105%
2026-08-05	100.2000	100.2000	100.2000	100.2000	+3.942%	1	444	-40.729%
2026-08-04	95.0000	96.4000	95.0000	96.4000	-6.743%	6	445	-38.392%
2026-08-03	103.3700	103.3700	103.3700	103.3700	-2.665%	1	448	-42.546%
2026-07-31	106.2000	106.2000	106.2000	106.2000	-2.792%	1	448	-44.077%
2026-07-30	110.8600	110.8600	109.2500	109.2500	-1.113%	2	448	-45.638%
2026-07-24	110.4800	110.4800	110.4800	110.4800	-3.981%	1	448	-46.244%
2026-07-17	115.0600	115.0600	115.0600	115.0600	+2.916%	1	448	-48.383%
2026-07-16	111.8000	111.8000	111.8000	111.8000	+3.041%	1	448	-46.878%
2026-07-15	108.0000	109.9500	108.0000	108.5000	-7.035%	6	447	-45.263%
2026-07-13	116.7100	116.7100	116.7100	116.7100	+0.482%	1	445	-49.113%
2026-07-08	116.1500	116.1500	116.1500	116.1500	-0.446%	1	445	-48.868%
2026-07-01	111.5000	116.6700	111.5000	116.6700	+9.385%	2	446	-49.096%
2026-06-25	106.6600	106.6600	106.6600	106.6600	+8.837%	3	444	-44.318%
2026-06-24	98.0000	98.0000	98.0000	98.0000	+0.071%	1	447	-39.398%
2026-06-15	95.8700	97.9300	95.8700	97.9300	-4.272%	4	445	-39.355%
2026-06-09	102.3000	102.3000	102.3000	102.3000	+3.000%	1	445	-41.945%
2026-06-08	96.3000	99.3200	96.3000	99.3200	+4.547%	4	445	-40.203%
2026-06-05	93.8000	95.0000	93.8000	95.0000	+6.086%	13	447	-37.484%
2026-06-04	91.0000	91.0000	89.5500	89.5500	+12.472%	2	458	-33.680%
2026-06-03	79.6200	79.6200	79.6200	79.6200	+5.040%	1	459	-25.408%
2026-06-02	74.0000	75.8000	74.0000	75.8000	+2.129%	2	460	-21.649%
2026-06-01	74.6500	74.6500	74.2200	74.2200	-1.172%	61	459	-19.981%
2026-05-29	75.1000	75.1000	75.1000	75.1000	-3.927%	1	478	-20.919%
2026-05-27	77.9500	78.1700	77.7000	78.1700	+5.635%	4	477	-24.025%
2026-05-26	75.0700	75.0700	74.0000	74.0000	-9.866%	4	478	-19.743%
2026-05-22	82.1000	82.1000	82.1000	82.1000	+3.596%	1	481	-27.661%
2026-05-21	78.8700	79.2500	78.8700	79.2500	+0.853%	4	481	-25.060%
2026-05-20	78.5800	78.5800	78.5800	78.5800	-8.436%	5	481	-24.421%
2026-05-19	85.3300	85.8200	85.3300	85.8200	+2.191%	3	478	-30.797%
2026-05-18	81.5400	83.9800	81.5400	83.9800	-2.677%	10	478	-29.281%
2026-05-15	89.5600	89.5600	86.2900	86.2900	-6.754%	22	478	-31.174%
2026-05-14	93.2000	93.2000	92.5400	92.5400	-2.538%	2	483	-35.822%
2026-05-13	95.0000	95.5000	94.9500	94.9500	+7.167%	5	483	-37.451%
2026-05-12	85.0000	91.0000	85.0000	88.6000	+14.693%	12	483	-32.968%
2026-05-11	78.0800	78.0800	73.8000	77.2500	+8.421%	9	483	-23.120%
2026-05-08	71.1500	71.2500	69.4500	71.2500	+10.551%	11	495	-16.646%
2026-05-07	66.0400	66.0400	64.4500	64.4500	-2.348%	2	506	-7.851%
2026-05-06	66.1000	66.1000	65.6000	66.0000	+6.109%	34	507	-10.015%
2026-05-05	63.2300	63.6000	62.2000	62.2000	-7.496%	9	518	-4.518%
2026-05-04	68.0000	68.0000	67.2400	67.2400	-1.335%	3	520	-11.675%
2026-05-01	68.9400	68.9900	67.8500	68.1500	-1.375%	8	522	-12.854%
2026-04-29	68.0000	69.1500	68.0000	69.1000	+1.618%	3	522	-14.052%
2026-04-28	60.0000	69.5000	60.0000	68.0000	+24.246%	13	521	-12.662%
2026-04-27	56.2000	56.2000	54.7300	54.7300	-5.605%	2	523	+8.515%
2026-04-24	57.0000	57.9800	56.9300	57.9800	-1.109%	19	522	+2.432%
2026-04-23	58.6300	58.6300	58.6300	58.6300	+0.773%	1	530	+1.296%
2026-04-22	57.4000	61.0000	57.0500	58.1800	+3.745%	7	530	+2.080%
2026-04-21	57.0300	60.0000	52.5900	56.0800	+40.200%	51	546	+5.902%
2026-04-20	40.0000	40.0000	37.0000	40.0000	-0.498%	26	546	+48.475%
2026-04-17	38.0000	40.5500	38.0000	40.2000	+11.050%	8	540	+47.736%
2026-04-16	34.5300	36.2000	34.5300	36.2000	+4.836%	4	541	+64.061%
2026-04-15	34.7300	35.0000	33.3000	34.5300	-2.320%	28	544	+71.995%
2026-04-14	36.4000	38.5000	35.1800	35.3500	+4.586%	78	549	+68.006%
2026-04-13	29.1600	33.8000	29.1600	33.8000	+15.674%	18	492	+75.710%
2026-04-10	30.3900	30.3900	29.1000	29.2200	-4.510%	28	496	+103.251%
2026-04-09	29.8000	30.6000	29.8000	30.6000	+1.627%	9	510	+94.085%
2026-04-08	34.0000	34.1700	30.1100	30.1100	-7.496%	52	510	+97.243%
2026-04-07	32.3000	34.8800	30.0000	32.5500	+46.292%	47	529	+82.458%
2026-04-06	22.3900	22.5000	22.2500	22.2500	+8.537%	13	527	+166.921%
2026-04-02	19.5000	20.5000	19.5000	20.5000	+4.592%	77	509	+189.707%
2026-04-01	18.5000	19.6000	18.5000	19.6000	+5.376%	12	509	+203.010%
2026-03-31	16.7100	18.6500	16.7100	18.6000	+17.276%	27	504	+219.301%
2026-03-30	15.0000	15.8600	14.6000	15.8600	+5.733%	61	480	+274.464%
2026-03-27	17.4500	17.4500	15.0000	15.0000	-14.286%	8	535	+295.933%
2026-03-26	17.5000	17.5000	17.5000	17.5000	-1.130%	3	535	+239.371%
2026-03-25	18.0000	18.0000	17.6000	17.7000	-5.851%	16	538	+235.537%
2026-03-24	19.2000	19.2000	18.8000	18.8000	+0.967%	2	548	+215.904%
2026-03-23	19.0000	19.0000	18.5200	18.6200	-13.556%	5	548	+218.958%
2026-03-20	23.0000	23.0000	21.5400	21.5400	-8.535%	5	544	+175.720%
2026-03-19	23.3000	23.5500	23.3000	23.5500	-3.484%	2	543	+152.187%
2026-03-18	24.4000	24.4000	24.3600	24.4000	+1.455%	4	543	+143.402%
2026-03-17	25.3000	25.8000	24.0500	24.0500	-4.752%	5	541	+146.944%
2026-03-16	25.2500	25.2500	25.2500	25.2500	+5.737%	1	538	+135.208%
2026-03-13	22.8600	23.8800	22.8500	23.8800	+3.962%	25	538	+148.702%
2026-03-12	22.2100	22.9700	22.2100	22.9700	-9.496%	4	538	+158.555%
2026-03-11	25.3800	25.5000	25.3800	25.3800	+3.381%	4	539	+134.003%
2026-03-09	24.5500	24.5500	24.5500	24.5500	-11.212%	1	540	+141.914%
2026-03-03	26.0600	27.6500	26.0600	27.6500	-1.179%	9	540	+114.792%
2026-03-02	27.9900	28.4000	27.8900	27.9800	-0.250%	24	539	+112.259%
2026-02-27	29.4100	29.4100	28.0500	28.0500	+6.452%	2	521	+111.729%
2026-02-26	28.5000	28.5000	26.3500	26.3500	+7.551%	2	521	+125.389%
2026-02-25	23.8200	24.5000	23.8200	24.5000	+17.788%	6	525	+142.408%
2026-02-24	21.3500	21.3500	20.8000	20.8000	-17.460%	5	525	+185.529%
2026-02-23	26.5000	26.5000	25.2000	25.2000	-2.326%	2	522	+135.675%
2026-02-20	25.8000	25.8000	25.8000	25.8000	-4.444%	1	523	+130.194%
2026-02-19	27.0000	27.0000	27.0000	27.0000	-1.818%	1	523	+119.963%
2026-02-18	27.4500	27.5000	27.4500	27.5000	-6.780%	15	523	+115.964%
2026-02-17	29.5500	29.5500	29.5000	29.5000	-1.338%	7	528	+101.322%
2026-02-13	27.8500	29.9000	27.8500	29.9000	+13.429%	12	511	+98.629%
2026-02-12	25.0000	27.0500	25.0000	26.3600	+11.083%	22	511	+125.303%
2026-02-11	23.7900	23.7900	23.7300	23.7300	+11.148%	11	511	+150.274%
2026-02-10	22.9000	23.0500	21.3500	21.3500	-5.322%	33	510	+178.173%
2026-02-09	22.4000	23.5200	22.4000	22.5500	+2.268%	9	539	+163.370%
2026-02-06	21.4800	22.9100	21.0000	22.0500	+9.158%	30	537	+169.342%
2026-02-05	22.5000	22.5000	20.1500	20.2000	-11.209%	51	540	+194.010%
2026-02-04	24.0000	24.0200	22.6400	22.7500	-10.256%	18	548	+161.055%
2026-02-03	24.7000	25.4500	24.7000	25.3500	-5.937%	30	538	+134.280%
2026-02-02	25.6900	28.5000	25.6900	26.9500	-2.883%	51	543	+120.371%
2026-01-30	29.9700	29.9800	25.9000	27.7500	-10.772%	43	569	+114.018%
2026-01-29	29.0100	31.3300	29.0100	31.1000	+0.615%	18	543	+90.965%
2026-01-28	29.7000	32.0000	28.8000	30.9100	+14.481%	53	532	+92.138%
2026-01-27	33.6500	33.6500	25.7400	27.0000	-59.398%	175	535	+119.963%
2026-01-26	63.4000	66.5000	63.4000	66.5000	-0.300%	2	485	-10.692%
2026-01-22	67.0000	67.0000	66.7000	66.7000	+7.131%	5	484	-10.960%
2026-01-21	60.5000	62.2600	60.5000	62.2600	+19.158%	6	483	-4.610%
2026-01-20	52.2500	52.2500	52.2500	52.2500	-2.336%	1	481	+13.665%
2026-01-16	54.5500	54.5500	53.5000	53.5000	-8.155%	12	470	+11.009%
2026-01-15	53.0000	58.2500	53.0000	58.2500	+4.018%	5	470	+1.957%
2026-01-14	58.4900	58.5000	56.0000	56.0000	+0.287%	44	468	+6.054%
2026-01-13	56.0000	56.0000	55.8400	55.8400	-4.465%	2	457	+6.357%
2026-01-12	56.7000	58.5000	56.6000	58.4500	-6.704%	20	458	+1.608%
2026-01-09	60.0000	62.6500	60.0000	62.6500	+0.192%	20	451	-5.204%
2026-01-08	62.5300	62.5300	62.5300	62.5300	+5.983%	2	457	-5.022%
2026-01-07	59.6500	60.0000	59.0000	59.0000	-10.917%	14	457	+0.661%
2026-01-06	63.6000	67.6500	63.6000	66.2300	+10.383%	256	447	-10.328%
2026-01-05	57.6500	60.0000	56.5500	60.0000	+5.263%	5	388	-1.017%
2026-01-02	53.7000	57.5000	53.7000	57.0000	+3.806%	3	388	+4.193%
2025-12-30	54.9100	54.9100	54.9100	54.9100	+0.660%	1	390	+8.159%
2025-12-29	54.5500	54.5500	54.5500	54.5500	+1.037%	1	389	+8.873%
2025-12-26	53.3500	53.9900	53.3500	53.9900	+1.390%	3	390	+10.002%
2025-12-24	52.0000	53.2500	51.2500	53.2500	+4.823%	6	385	+11.531%
2025-12-23	51.2600	51.2600	50.8000	50.8000	-1.359%	4	385	+16.909%
2025-12-22	54.0000	54.0000	51.5000	51.5000	-5.626%	9	383	+15.320%
2025-12-19	54.5700	54.5700	54.5700	54.5700	+1.056%	1	378	+8.833%
2025-12-18	53.5000	54.0000	52.9900	54.0000	-15.453%	7	378	+9.981%
2025-12-12	63.9200	64.7500	63.8700	63.8700	+5.466%	14	377	-7.014%
2025-12-11	58.7500	60.5600	58.7500	60.5600	+11.529%	6	367	-1.932%
2025-12-10	54.9500	54.9500	50.8700	54.3000	+2.744%	13	370	+9.374%
2025-12-09	52.8500	52.8500	52.8500	52.8500	-0.283%	1	367	+12.375%
2025-12-08	54.2100	54.9400	53.0000	53.0000	-7.018%	7	368	+12.057%
2025-12-04	57.0000	57.0000	57.0000	57.0000	-7.392%	20	364	+4.193%
2025-12-03	58.7000	61.5500	58.7000	61.5500	+14.618%	4	384	-3.509%
2025-12-02	53.7000	53.7000	53.7000	53.7000	+1.321%	1	386	+10.596%
2025-12-01	53.3000	53.3000	53.0000	53.0000	-7.424%	2	385	+12.057%
2025-11-28	57.8500	57.8500	57.2500	57.2500	-0.348%	2	383	+3.738%
2025-11-26	57.4500	57.4500	57.4500	57.4500	+5.568%	1	383	+3.377%
2025-11-25	54.4200	54.4800	54.4200	54.4200	+7.933%	15	383	+9.133%
2025-11-24	49.8500	50.4200	49.5800	50.4200	-3.038%	7	374	+17.791%
2025-11-21	48.0000	52.0000	48.0000	52.0000	+7.772%	11	378	+14.212%
2025-11-20	49.0000	50.5500	46.8900	48.2500	+6.512%	24	377	+23.088%
2025-11-19	47.1300	47.1300	44.6500	45.3000	-7.475%	99	371	+31.104%
2025-11-18	49.0000	49.0000	46.6000	48.9600	-8.606%	35	297	+21.303%
2025-11-17	56.3500	57.2300	53.5700	53.5700	+0.262%	33	281	+10.864%
2025-11-14	57.2000	57.2000	53.4300	53.4300	-13.823%	22	280	+11.155%
2025-11-13	59.2000	62.0000	59.2000	62.0000	-6.132%	17	266	-4.210%
2025-11-12	64.1500	66.6200	64.1500	66.0500	+16.347%	17	274	-10.083%
2025-11-11	54.9500	58.2000	53.3900	56.7700	+7.235%	41	273	+4.615%
2025-11-10	52.7500	54.5000	50.7300	52.9400	-1.599%	158	252	+12.184%
2025-11-07	53.0000	53.9800	49.9000	53.8000	-2.128%	23	151	+10.390%
2025-11-06	56.5000	57.8000	54.9700	54.9700	-5.873%	9	142	+8.041%
2025-11-05	58.3000	58.7500	57.5000	58.4000	-5.041%	63	139	+1.695%
2025-11-04	61.5000	61.5000	61.5000	61.5000	-0.806%	2	79	-3.431%
2025-11-03	64.0000	64.0000	59.8700	62.0000	-5.961%	21	64	-4.210%
2025-10-31	66.5500	66.5500	65.9300	65.9300	-5.814%	5	64	-9.920%
2025-10-30	70.0000	70.0000	70.0000	70.0000	-8.197%	1	64	-15.157%
2025-10-29	82.1700	82.1700	76.2500	76.2500	-12.907%	53	63	-22.111%
2025-10-28	85.9600	87.7500	80.2500	87.5500	+3.000%	12	11	-32.164%
2025-10-27	85.0000	85.0000	85.0000	85.0000	0.000%	3	3	-30.129%