Dark

UNH20261218C330
UNH Dec 18 2026 330.00 Call (UNH261218C00330000)
option OPRA

EOD

Sep 24, 2026

52.60+1.154%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	52.6000	52.6000	52.6000	52.6000	+1.154%	1	1,337	0.000%
2026-09-23	51.6000	52.0000	51.6000	52.0000	-3.130%	2	1,338	+1.154%
2026-09-22	53.6800	53.6800	53.6800	53.6800	-5.159%	5	1,338	-2.012%
2026-09-21	54.6700	56.6000	54.6700	56.6000	+1.598%	3	1,343	-7.067%
2026-09-18	55.7100	55.7100	55.7100	55.7100	-6.699%	1	1,342	-5.582%
2026-09-16	59.7100	59.7100	59.7100	59.7100	+3.843%	1	1,343	-11.908%
2026-09-15	57.5500	57.5500	57.5000	57.5000	+1.950%	2	1,343	-8.522%
2026-09-11	56.8000	58.2000	56.4000	56.4000	-17.059%	14	1,343	-6.738%
2026-09-09	63.0000	68.0000	58.5000	68.0000	-13.924%	14	1,353	-22.647%
2026-09-08	79.0000	79.0000	79.0000	79.0000	-0.965%	3	1,343	-33.418%
2026-09-03	79.7700	79.7700	79.7700	79.7700	+10.515%	7	1,343	-34.060%
2026-09-01	73.8000	74.0000	72.1800	72.1800	+3.114%	11	1,343	-27.127%
2026-08-21	68.3800	70.0000	67.6900	70.0000	+6.496%	9	1,337	-24.857%
2026-08-20	65.7300	65.7300	65.7300	65.7300	-7.423%	1	1,329	-19.976%
2026-08-19	71.0000	71.0000	71.0000	71.0000	-3.937%	1	1,330	-25.915%
2026-08-17	73.9100	73.9100	73.9100	73.9100	-7.008%	1	1,331	-28.832%
2026-08-14	79.4500	79.4800	79.0000	79.4800	+2.555%	3	1,331	-33.820%
2026-08-13	77.5000	77.5000	77.5000	77.5000	-11.022%	1	1,330	-32.129%
2026-08-10	87.1000	87.1000	87.1000	87.1000	+2.446%	1	1,329	-39.610%
2026-08-06	85.0200	85.0200	85.0200	85.0200	-5.575%	1	1,329	-38.132%
2026-08-05	80.7500	90.0400	80.7500	90.0400	+1.431%	2	1,329	-41.582%
2026-08-04	85.9000	88.7700	85.9000	88.7700	-9.787%	3	1,330	-40.746%
2026-07-31	98.4000	98.4000	98.4000	98.4000	-4.531%	1	1,333	-46.545%
2026-07-30	103.0700	103.0700	103.0700	103.0700	+6.477%	1	1,333	-48.967%
2026-07-27	96.8000	96.8000	96.8000	96.8000	-2.714%	1	1,334	-45.661%
2026-07-24	106.5000	106.5000	99.5000	99.5000	-2.737%	4	1,334	-47.136%
2026-07-23	100.7600	102.3000	100.7600	102.3000	-3.718%	2	1,334	-48.583%
2026-07-21	101.0000	106.2500	101.0000	106.2500	+2.906%	2	1,335	-50.494%
2026-07-20	100.0000	103.2500	100.0000	103.2500	-7.358%	3	1,335	-49.056%
2026-07-17	111.4500	111.4500	111.4500	111.4500	+7.858%	4	1,335	-52.804%
2026-07-16	127.0000	132.3000	103.3300	103.3300	+3.849%	11	1,335	-49.095%
2026-07-15	100.0000	100.0000	99.5000	99.5000	-5.283%	3	1,336	-47.136%
2026-07-14	111.0000	111.0000	105.0500	105.0500	-4.274%	2	1,333	-49.929%
2026-07-13	109.7400	109.7400	109.7400	109.7400	+2.868%	1	1,333	-52.069%
2026-07-07	106.6800	106.6800	106.6800	106.6800	-2.021%	1	1,334	-50.694%
2026-07-02	108.8800	108.8800	108.8800	108.8800	+2.669%	1	1,334	-51.690%
2026-06-26	106.0500	106.0500	106.0500	106.0500	+7.230%	1	1,334	-50.401%
2026-06-25	98.9000	98.9000	98.9000	98.9000	+11.374%	1	1,335	-46.815%
2026-06-23	88.8000	88.8000	88.8000	88.8000	+0.181%	1	1,335	-40.766%
2026-06-18	88.6400	88.6400	88.6400	88.6400	+5.549%	1	1,335	-40.659%
2026-06-17	83.9800	83.9800	83.9800	83.9800	-8.896%	1	1,335	-37.366%
2026-06-16	92.1800	92.1800	92.1800	92.1800	+3.935%	1	1,335	-42.938%
2026-06-15	88.6900	88.6900	88.6900	88.6900	-2.506%	25	1,344	-40.692%
2026-06-12	90.0500	90.9700	90.0500	90.9700	+1.303%	3	1,344	-42.179%
2026-06-11	89.8000	89.8000	89.8000	89.8000	-1.047%	1	1,344	-41.425%
2026-06-10	91.0200	91.3700	90.6600	90.7500	-4.474%	48	1,345	-42.039%
2026-06-09	95.7000	95.7000	93.6000	95.0000	+5.438%	4	1,337	-44.632%
2026-06-08	88.0000	90.1000	88.0000	90.1000	+6.250%	3	1,337	-41.620%
2026-06-05	85.0000	87.0100	84.8000	84.8000	+1.387%	19	1,338	-37.972%
2026-06-04	82.9000	86.1000	81.9300	83.6400	+15.366%	25	1,353	-37.111%
2026-06-03	67.3900	72.5000	67.3900	72.5000	+11.538%	3	1,353	-27.448%
2026-06-02	65.6000	65.6000	65.0000	65.0000	-3.988%	6	1,354	-19.077%
2026-06-01	66.5500	71.3500	66.4000	67.7000	+0.819%	33	1,354	-22.304%
2026-05-29	67.1500	67.1500	67.1500	67.1500	-5.129%	1	1,354	-21.668%
2026-05-27	70.7800	70.7800	70.7800	70.7800	+6.228%	1	1,355	-25.685%
2026-05-26	66.6300	66.6300	66.6300	66.6300	-10.057%	1	1,355	-21.057%
2026-05-22	74.9000	74.9000	74.0800	74.0800	+3.493%	2	1,356	-28.996%
2026-05-21	71.5800	71.5800	71.5800	71.5800	0.000%	2	1,357	-26.516%
2026-05-20	72.2000	72.2000	71.5800	71.5800	-5.192%	3	1,357	-26.516%
2026-05-18	75.5000	75.5000	75.5000	75.5000	-6.083%	2	1,362	-30.331%
2026-05-15	81.4000	81.4000	79.2100	80.3900	-7.947%	8	1,362	-34.569%
2026-05-14	84.6000	87.3300	84.2500	87.3300	+0.092%	9	1,369	-39.769%
2026-05-13	80.5500	90.0500	80.5500	87.2500	+3.869%	61	1,369	-39.713%
2026-05-12	73.2500	84.0000	73.2500	84.0000	+25.280%	12	1,369	-37.381%
2026-05-11	67.0500	67.0500	67.0500	67.0500	-0.887%	4	1,369	-21.551%
2026-05-08	63.5000	67.6500	62.7500	67.6500	+15.542%	18	1,341	-22.247%
2026-05-07	58.6200	58.6700	58.5500	58.5500	-0.897%	5	1,335	-10.162%
2026-05-06	58.8400	59.0800	58.8400	59.0800	+6.508%	6	1,337	-10.968%
2026-05-05	59.9500	59.9500	55.4700	55.4700	-10.243%	3	1,333	-5.174%
2026-05-04	60.7100	61.8000	59.5200	61.8000	+0.341%	44	1,330	-14.887%
2026-05-01	61.1800	62.3300	61.1800	61.5900	-0.581%	5	1,327	-14.597%
2026-04-30	63.8100	63.8100	61.9500	61.9500	+0.081%	4	1,327	-15.093%
2026-04-29	60.9900	61.9000	60.9900	61.9000	-0.482%	2	1,326	-15.024%
2026-04-28	53.9500	62.3000	53.9500	62.2000	+21.961%	28	1,326	-15.434%
2026-04-27	51.0000	51.0000	51.0000	51.0000	-0.971%	1	1,349	+3.137%
2026-04-23	52.9500	52.9500	51.5000	51.5000	-2.128%	17	1,348	+2.136%
2026-04-22	50.5500	55.0000	50.5500	52.6200	+3.075%	51	1,338	-0.038%
2026-04-21	51.1700	53.5000	45.3000	51.0500	+48.617%	56	1,345	+3.036%
2026-04-20	35.0000	35.0000	34.0000	34.3500	-1.123%	23	1,345	+53.130%
2026-04-17	32.9200	35.4800	32.9200	34.7400	+12.902%	26	1,331	+51.410%
2026-04-16	30.7800	30.7800	30.7700	30.7700	+3.429%	9	1,330	+70.946%
2026-04-15	29.8000	30.3800	29.7500	29.7500	-4.830%	13	1,324	+76.807%
2026-04-14	31.5400	33.1500	30.7000	31.2600	+9.301%	1,477	1,331	+68.266%
2026-04-13	27.6500	28.8300	27.6500	28.6000	+10.000%	12	793	+83.916%
2026-04-10	27.1600	27.1600	26.0000	26.0000	-1.515%	4	795	+102.308%
2026-04-09	26.0200	26.4000	26.0200	26.4000	+0.152%	5	794	+99.242%
2026-04-08	30.0000	30.2800	26.3600	26.3600	-7.085%	24	793	+99.545%
2026-04-07	29.3600	30.7700	26.5300	28.3700	+48.534%	53	783	+85.407%
2026-04-06	19.3500	19.4000	18.9000	19.1000	+10.725%	206	771	+175.393%
2026-04-02	14.4600	17.6500	14.4600	17.2500	+5.958%	7	566	+204.928%
2026-04-01	16.6700	16.6700	16.2800	16.2800	-0.123%	3	566	+223.096%
2026-03-31	15.7600	16.3000	15.5800	16.3000	+21.642%	66	565	+222.699%
2026-03-30	13.4000	13.4000	12.2500	13.4000	+3.077%	98	594	+292.537%
2026-03-27	14.6000	14.6000	12.8000	13.0000	-13.333%	11	634	+304.615%
2026-03-26	16.7000	16.7000	15.0000	15.0000	-1.186%	20	632	+250.667%
2026-03-25	15.1800	15.1800	15.1800	15.1800	-5.421%	2	640	+246.509%
2026-03-24	16.2500	16.2500	16.0500	16.0500	+0.125%	26	638	+227.726%
2026-03-23	18.1000	18.1000	15.8000	16.0300	-13.351%	51	638	+228.135%
2026-03-20	19.0000	19.0000	18.5000	18.5000	-11.905%	5	650	+184.324%
2026-03-18	22.1900	22.1900	21.0000	21.0000	-0.943%	12	649	+150.476%
2026-03-17	22.5000	22.5000	21.1000	21.2000	-3.636%	4	649	+148.113%
2026-03-16	23.2000	23.3000	21.6800	22.0000	+4.762%	35	646	+139.091%
2026-03-13	19.8200	21.0000	19.8100	21.0000	+4.530%	39	654	+150.476%
2026-03-12	20.5600	20.5600	19.8600	20.0900	-9.095%	5	666	+161.822%
2026-03-11	21.2700	22.1000	21.2700	22.1000	-0.897%	10	665	+138.009%
2026-03-06	21.6500	22.3000	21.6500	22.3000	-4.701%	3	665	+135.874%
2026-03-05	23.2500	23.4000	23.2500	23.4000	-4.294%	3	665	+124.786%
2026-03-04	24.4500	24.4500	24.4500	24.4500	+7.709%	2	663	+115.133%
2026-03-03	24.5700	24.5700	22.7000	22.7000	-12.860%	48	661	+131.718%
2026-03-02	24.9000	26.2500	24.9000	26.0500	+2.559%	23	620	+101.919%
2026-02-27	25.0000	25.4000	25.0000	25.4000	+3.673%	4	608	+107.087%
2026-02-26	24.5000	24.5000	24.5000	24.5000	+16.279%	1	606	+114.694%
2026-02-25	20.7000	21.1500	20.7000	21.0700	+0.095%	58	591	+149.644%
2026-02-23	21.0500	21.0500	21.0500	21.0500	-5.817%	20	591	+149.881%
2026-02-20	22.5000	22.5000	22.3500	22.3500	-9.331%	2	571	+135.347%
2026-02-18	24.6500	24.6500	24.6500	24.6500	-4.826%	1	570	+113.387%
2026-02-17	25.5800	26.2500	25.5800	25.9000	-2.851%	90	571	+103.089%
2026-02-13	25.1000	26.6600	24.1500	26.6600	+18.489%	17	567	+97.299%
2026-02-12	20.3900	22.5500	20.3900	22.5000	+9.756%	8	567	+133.778%
2026-02-11	19.1000	20.5000	19.1000	20.5000	+9.626%	11	566	+156.585%
2026-02-10	19.6500	20.2300	18.6500	18.7000	-8.513%	32	555	+181.283%
2026-02-09	19.4500	21.0000	19.4500	20.4400	+2.098%	8	535	+157.339%
2026-02-06	19.4400	20.0200	19.0000	20.0200	+11.222%	9	535	+162.737%
2026-02-05	21.1400	21.1400	17.4000	18.0000	-8.861%	21	532	+192.222%
2026-02-04	22.7200	22.7200	19.7500	19.7500	-8.649%	19	530	+166.329%
2026-02-03	21.0400	21.6200	21.0000	21.6200	-10.253%	22	513	+143.293%
2026-02-02	23.0000	24.7400	23.0000	24.0900	-0.290%	10	511	+118.348%
2026-01-30	26.7900	26.8000	23.0000	24.1600	-8.658%	157	502	+117.715%
2026-01-29	26.6700	28.0500	26.4500	26.4500	-2.936%	15	440	+98.866%
2026-01-28	26.8000	28.7500	26.6700	27.2500	+14.400%	137	438	+93.028%
2026-01-27	37.1600	37.1600	22.1000	23.8200	-58.931%	208	477	+120.823%
2026-01-26	58.2000	58.2000	58.0000	58.0000	-7.304%	4	356	-9.310%
2026-01-23	60.5500	62.5700	60.5500	62.5700	+7.879%	9	358	-15.934%
2026-01-22	58.0000	58.0000	58.0000	58.0000	+0.242%	1	360	-9.310%
2026-01-21	54.1900	57.8600	54.1900	57.8600	+11.915%	3	360	-9.091%
2026-01-20	50.0000	51.7000	48.8500	51.7000	+2.886%	25	362	+1.741%
2026-01-16	49.0000	50.8000	49.0000	50.2500	-6.512%	7	355	+4.677%
2026-01-15	48.0000	53.7500	46.3500	53.7500	-0.297%	27	355	-2.140%
2026-01-14	53.1500	53.9100	53.1500	53.9100	+5.810%	2	345	-2.430%
2026-01-13	49.9500	50.9500	49.9500	50.9500	-1.508%	3	346	+3.238%
2026-01-12	52.4000	53.1900	51.7300	51.7300	-10.003%	14	345	+1.682%
2026-01-09	56.8000	57.7400	56.8000	57.4800	+0.314%	4	334	-8.490%
2026-01-08	57.3000	57.3000	57.3000	57.3000	+7.910%	1	333	-8.202%
2026-01-07	56.5500	56.5500	53.1000	53.1000	-11.647%	11	333	-0.942%
2026-01-06	61.3000	61.3000	58.0000	60.1000	+6.334%	4	325	-12.479%
2026-01-05	52.6300	56.9000	52.6300	56.5200	+7.391%	12	336	-6.936%
2026-01-02	48.0000	52.6300	48.0000	52.6300	+6.863%	7	336	-0.057%
2025-12-31	49.7900	49.7900	49.2500	49.2500	-1.500%	27	330	+6.802%
2025-12-30	51.5000	51.5000	50.0000	50.0000	+3.093%	4	330	+5.200%
2025-12-29	51.0000	51.0000	47.5000	48.5000	-3.000%	9	326	+8.454%
2025-12-26	48.0800	50.0000	48.0800	50.0000	+6.045%	13	325	+5.200%
2025-12-24	46.9500	47.1500	46.9500	47.1500	+0.597%	33	294	+11.559%
2025-12-22	46.6800	48.5000	46.4400	46.8700	-5.313%	9	294	+12.225%
2025-12-19	52.7500	52.7500	49.5000	49.5000	+3.125%	39	290	+6.263%
2025-12-18	49.0500	50.3200	48.0000	48.0000	-7.621%	35	255	+9.583%
2025-12-17	52.1600	53.4000	51.9500	51.9600	-0.536%	29	236	+1.232%
2025-12-16	53.1000	53.1000	52.2400	52.2400	-9.931%	4	229	+0.689%
2025-12-15	59.5000	59.5000	54.3500	58.0000	-1.193%	6	227	-9.310%
2025-12-12	58.0000	58.7000	58.0000	58.7000	+3.254%	4	228	-10.392%
2025-12-11	53.5000	56.8500	53.5000	56.8500	+12.352%	5	228	-7.476%
2025-12-10	49.8000	50.6000	49.1700	50.6000	+5.505%	6	227	+3.953%
2025-12-09	48.8200	49.0500	47.9600	47.9600	-0.704%	7	227	+9.675%
2025-12-08	49.9500	50.2000	48.3000	48.3000	-5.294%	25	225	+8.903%
2025-12-05	50.9500	51.8000	50.0700	51.0000	-4.207%	38	204	+3.137%
2025-12-04	55.3000	55.3000	51.5000	53.2400	-5.502%	10	186	-1.202%
2025-12-03	53.5000	56.3400	53.5000	56.3400	+14.652%	25	185	-6.638%
2025-12-02	49.0900	49.1400	49.0900	49.1400	+2.589%	8	198	+7.041%
2025-12-01	51.3000	51.3000	47.9000	47.9000	-10.467%	32	197	+9.812%
2025-11-28	53.0000	53.5000	52.8900	53.5000	+2.002%	11	167	-1.682%
2025-11-26	55.5100	55.5100	52.4500	52.4500	+6.389%	26	150	+0.286%
2025-11-25	49.3000	49.3000	49.3000	49.3000	+4.671%	2	150	+6.694%
2025-11-24	46.5000	47.1000	46.4800	47.1000	+1.051%	16	148	+11.677%
2025-11-21	49.7000	49.7000	46.6100	46.6100	+5.932%	7	143	+12.851%
2025-11-20	43.9500	44.0000	43.9400	44.0000	+5.012%	4	142	+19.545%
2025-11-19	42.1200	42.1200	41.9000	41.9000	-6.889%	4	139	+25.537%
2025-11-18	44.5000	45.0000	44.0000	45.0000	-7.216%	5	136	+16.889%
2025-11-17	54.1000	54.1000	48.5000	48.5000	-3.846%	13	133	+8.454%
2025-11-14	50.5800	51.0000	50.4400	50.4400	-11.431%	13	125	+4.282%
2025-11-13	56.3000	58.4000	56.3000	56.9500	-5.634%	8	118	-7.638%
2025-11-12	57.8000	62.5000	57.8000	60.3500	+13.440%	10	114	-12.842%
2025-11-11	52.0000	53.2000	51.5500	53.2000	+10.833%	7	111	-1.128%
2025-11-10	50.0000	50.0000	48.0000	48.0000	-6.487%	8	113	+9.583%
2025-11-07	45.2000	51.3300	45.2000	51.3300	+2.722%	36	112	+2.474%
2025-11-06	54.8000	54.8000	49.9700	49.9700	-7.583%	42	123	+5.263%
2025-11-05	54.7400	54.7400	52.4000	54.0700	-3.429%	49	95	-2.719%
2025-11-04	58.3000	58.9000	55.9900	55.9900	-4.941%	13	70	-6.055%
2025-11-03	61.8000	61.8000	55.0000	58.9000	-5.412%	27	55	-10.696%
2025-10-31	64.4000	64.4500	60.5000	62.2700	-5.751%	4	55	-15.529%
2025-10-30	66.0700	66.0700	66.0700	66.0700	-15.295%	1	57	-20.387%
2025-10-29	76.4700	78.0000	76.4700	78.0000	-2.670%	52	56	-32.564%
2025-10-28	80.1400	80.1400	80.1400	80.1400	0.000%	5	5	-34.365%