Dark

UNH20261218C340
UNH Dec 18 2026 340.00 Call (UNH261218C00340000)
option OPRA

EOD

Sep 23, 2026

43.45-10.134%(-4.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	43.3700	43.4500	43.3700	43.4500	-10.134%	4	590	0.000%
2026-09-21	47.0800	48.3500	47.0800	48.3500	+1.363%	4	591	-10.134%
2026-09-18	47.6800	47.7000	47.6800	47.7000	-2.653%	3	588	-8.910%
2026-09-17	50.0000	50.0000	49.0000	49.0000	+2.083%	3	586	-11.327%
2026-09-11	55.0000	55.0000	48.0000	48.0000	-18.644%	11	586	-9.479%
2026-09-09	53.4500	59.0000	50.7300	59.0000	-13.108%	4	587	-26.356%
2026-09-08	67.9000	67.9000	67.9000	67.9000	-4.702%	6	583	-36.009%
2026-09-03	71.2000	71.2500	71.2000	71.2500	+4.106%	6	583	-39.018%
2026-09-02	68.2500	68.4400	68.1300	68.4400	+6.273%	10	583	-36.514%
2026-09-01	64.4000	64.4000	64.4000	64.4000	+1.131%	1	579	-32.531%
2026-08-27	63.6800	63.6800	63.6800	63.6800	-2.779%	3	580	-31.768%
2026-08-24	65.5000	65.5000	65.5000	65.5000	+7.114%	1	583	-33.664%
2026-08-21	61.1500	61.1500	61.1500	61.1500	+6.812%	1	583	-28.945%
2026-08-20	59.5000	59.5000	57.2500	57.2500	-12.126%	2	583	-24.105%
2026-08-18	65.1500	65.1500	65.1500	65.1500	+1.606%	1	581	-33.308%
2026-08-17	64.9600	64.9600	63.8700	64.1200	-6.394%	4	582	-32.236%
2026-08-13	72.2200	72.2200	68.5000	68.5000	-5.738%	2	578	-36.569%
2026-08-11	73.5200	73.5200	72.6700	72.6700	-7.545%	8	579	-40.209%
2026-08-10	78.6000	78.6000	78.6000	78.6000	+2.144%	1	577	-44.720%
2026-08-07	76.9500	76.9500	76.9500	76.9500	-11.040%	1	577	-43.535%
2026-07-31	87.9500	87.9500	86.5000	86.5000	-9.661%	3	578	-49.769%
2026-07-30	85.9500	95.7500	85.9500	95.7500	+7.827%	2	578	-54.621%
2026-07-28	88.8000	88.8000	88.8000	88.8000	-0.236%	1	578	-51.070%
2026-07-27	84.4000	89.0100	84.4000	89.0100	-5.167%	2	578	-51.185%
2026-07-23	93.8600	93.8600	93.8600	93.8600	-8.277%	1	579	-53.708%
2026-07-22	102.3300	102.3300	102.3300	102.3300	+2.896%	1	579	-57.539%
2026-07-20	99.4500	99.4500	99.4500	99.4500	-4.485%	1	579	-56.310%
2026-07-17	102.4200	104.1200	102.4200	104.1200	+11.061%	2	579	-58.269%
2026-07-16	121.3000	121.3000	93.7500	93.7500	+3.215%	6	579	-53.653%
2026-07-15	95.0000	95.0000	90.8300	90.8300	-10.899%	2	584	-52.163%
2026-07-14	101.9400	101.9400	101.9400	101.9400	+1.211%	1	585	-57.377%
2026-07-13	100.7200	100.7200	100.7200	100.7200	-2.827%	1	586	-56.861%
2026-07-09	103.6500	103.6500	103.6500	103.6500	+5.992%	1	587	-58.080%
2026-07-07	97.7900	97.7900	97.7900	97.7900	+8.403%	1	587	-55.568%
2026-07-06	90.4700	90.4700	90.2100	90.2100	-9.564%	2	587	-51.835%
2026-07-01	98.9500	99.7500	98.8200	99.7500	+10.209%	4	588	-56.441%
2026-06-30	90.5100	90.5100	90.5100	90.5100	-9.490%	1	587	-51.994%
2026-06-26	99.3500	100.0000	99.3500	100.0000	+11.744%	2	587	-56.550%
2026-06-25	89.4900	89.4900	89.4900	89.4900	+8.525%	1	588	-51.447%
2026-06-17	82.4600	82.4600	82.4600	82.4600	-0.889%	1	588	-47.308%
2026-06-16	83.2000	83.2000	83.2000	83.2000	+0.775%	1	588	-47.776%
2026-06-12	82.5600	82.5600	82.5600	82.5600	-7.754%	1	589	-47.372%
2026-06-10	89.5000	89.5000	89.5000	89.5000	+2.426%	3	589	-51.453%
2026-06-09	87.2500	89.0500	85.0000	87.3800	+5.787%	7	589	-50.275%
2026-06-08	81.1100	82.6000	81.1100	82.6000	+4.306%	4	594	-47.397%
2026-06-05	78.5000	79.1900	78.1000	79.1900	+3.938%	3	594	-45.132%
2026-06-04	70.0000	77.5000	70.0000	76.1900	+32.183%	17	593	-42.972%
2026-06-02	58.8500	58.9700	57.6400	57.6400	-4.727%	4	603	-24.618%
2026-06-01	60.5000	60.5000	60.5000	60.5000	+1.069%	1	601	-28.182%
2026-05-29	59.8600	59.8600	59.8600	59.8600	-5.584%	1	602	-27.414%
2026-05-28	66.9900	66.9900	63.4000	63.4000	-0.938%	4	602	-31.467%
2026-05-27	64.0000	64.0000	64.0000	64.0000	+4.884%	1	601	-32.109%
2026-05-26	61.0200	61.0200	61.0200	61.0200	-5.395%	1	602	-28.794%
2026-05-21	64.5000	64.5000	64.5000	64.5000	-10.479%	1	602	-32.636%
2026-05-19	70.5500	72.0500	70.1900	72.0500	+5.956%	4	602	-39.695%
2026-05-18	67.2900	68.0000	66.5700	68.0000	-5.174%	4	602	-36.103%
2026-05-15	75.1000	76.3000	71.7100	71.7100	-9.343%	8	602	-39.409%
2026-05-14	76.1000	79.1000	75.9000	79.1000	-1.125%	5	605	-45.070%
2026-05-13	75.3600	80.0000	75.3600	80.0000	+4.739%	4	606	-45.688%
2026-05-12	73.0000	76.3900	71.7700	76.3800	+22.286%	6	606	-43.113%
2026-05-11	62.2000	62.4600	62.2000	62.4600	+7.099%	4	606	-30.435%
2026-05-08	56.6500	58.3200	56.6500	58.3200	+10.350%	9	608	-25.497%
2026-05-07	52.4800	52.8500	51.4000	52.8500	+0.228%	30	609	-17.786%
2026-05-06	52.9500	52.9500	52.7300	52.7300	+5.250%	2	589	-17.599%
2026-05-05	55.0000	55.0000	50.1000	50.1000	-7.342%	6	588	-13.273%
2026-05-04	53.0900	54.0700	53.0900	54.0700	-3.100%	3	591	-19.641%
2026-05-01	58.0000	58.0000	55.8000	55.8000	-1.099%	6	595	-22.133%
2026-04-30	56.5000	56.5000	56.4200	56.4200	+2.025%	5	595	-22.988%
2026-04-29	54.2000	55.3000	53.7800	55.3000	+2.407%	18	593	-21.429%
2026-04-28	48.7000	55.5200	48.7000	54.0000	+25.874%	15	584	-19.537%
2026-04-27	43.7000	43.7000	42.9000	42.9000	-6.941%	9	583	+1.282%
2026-04-24	45.4800	46.1200	45.4800	46.1000	+1.699%	3	583	-5.748%
2026-04-23	47.0100	47.0100	45.3300	45.3300	+0.288%	3	582	-4.147%
2026-04-22	47.6700	48.0000	45.2000	45.2000	+4.994%	21	581	-3.872%
2026-04-21	45.9000	48.3500	41.9200	43.0500	+40.548%	64	607	+0.929%
2026-04-20	28.4200	30.6300	28.4200	30.6300	+0.426%	2	607	+41.854%
2026-04-17	28.5000	30.8000	28.5000	30.5000	+17.534%	57	605	+42.459%
2026-04-15	25.9500	25.9500	25.9500	25.9500	-3.316%	2	578	+67.437%
2026-04-14	25.8000	29.2500	25.8000	26.8400	+9.328%	14	578	+61.885%
2026-04-13	21.1600	24.5500	21.1600	24.5500	+5.865%	12	580	+76.986%
2026-04-08	25.0000	25.0000	22.6000	23.1900	-8.629%	7	576	+87.365%
2026-04-07	23.7000	26.3500	21.7000	25.3800	+54.286%	69	574	+71.198%
2026-04-06	16.3500	16.4500	16.3500	16.4500	+12.287%	52	567	+164.134%
2026-04-02	12.1500	14.9500	12.1500	14.6500	+6.159%	49	571	+196.587%
2026-04-01	13.8000	13.8000	13.8000	13.8000	+2.222%	1	571	+214.855%
2026-03-31	12.0500	13.5000	12.0500	13.5000	+14.894%	11	572	+221.852%
2026-03-30	11.1500	11.7500	10.6000	11.7500	+4.444%	76	565	+269.787%
2026-03-27	12.1000	12.1000	10.4500	11.2500	-11.903%	73	515	+286.222%
2026-03-26	14.0500	14.0500	12.7700	12.7700	-3.985%	13	495	+240.251%
2026-03-25	13.6000	13.6000	12.7000	13.3000	-0.820%	17	492	+226.692%
2026-03-24	13.3000	13.4100	13.3000	13.4100	-2.402%	2	476	+224.012%
2026-03-23	15.2500	15.2500	13.6600	13.7400	-14.125%	18	476	+216.230%
2026-03-20	16.0000	16.0000	16.0000	16.0000	-9.348%	6	466	+171.563%
2026-03-19	18.0000	18.0000	17.6500	17.6500	-5.108%	12	466	+146.176%
2026-03-18	19.1000	19.1000	18.6000	18.6000	-2.105%	2	475	+133.602%
2026-03-17	18.9000	19.5500	18.9000	19.0000	+13.365%	13	475	+128.684%
2026-03-12	17.3200	17.4500	16.7600	16.7600	-14.924%	3	472	+159.248%
2026-03-11	19.7000	19.7000	19.7000	19.7000	+4.233%	2	473	+120.558%
2026-03-10	18.4000	18.9000	17.9400	18.9000	-3.027%	10	472	+129.894%
2026-03-09	18.5500	19.4900	18.5500	19.4900	-1.566%	2	470	+122.935%
2026-03-06	19.5400	19.8000	19.5400	19.8000	-3.883%	14	499	+119.444%
2026-03-05	20.6000	20.6000	20.6000	20.6000	-5.200%	1	509	+110.922%
2026-03-04	22.6600	22.6600	21.7300	21.7300	+6.259%	4	508	+99.954%
2026-03-03	21.2000	21.7000	20.4500	20.4500	-9.111%	42	508	+112.469%
2026-03-02	22.0000	22.5000	22.0000	22.5000	-0.354%	5	507	+93.111%
2026-02-27	20.8000	22.7500	20.8000	22.5800	+8.610%	45	506	+92.427%
2026-02-26	20.7900	20.7900	20.7900	20.7900	+11.895%	1	489	+108.995%
2026-02-25	18.3000	18.9300	18.3000	18.5800	+13.709%	28	475	+133.854%
2026-02-24	16.0000	16.7800	15.7500	16.3400	-9.071%	51	475	+165.912%
2026-02-23	20.4500	20.4500	17.9700	17.9700	-8.456%	50	439	+141.792%
2026-02-20	20.3400	20.3400	19.4500	19.6300	-6.746%	14	434	+121.345%
2026-02-19	21.2100	21.3500	20.6000	21.0500	-3.218%	160	430	+106.413%
2026-02-18	21.4500	21.7500	21.4500	21.7500	-5.640%	5	274	+99.770%
2026-02-17	23.7700	23.7700	23.0000	23.0500	-0.775%	27	272	+88.503%
2026-02-13	22.6000	23.2300	22.6000	23.2300	+7.996%	2	273	+87.043%
2026-02-12	19.0000	21.5100	19.0000	21.5100	+19.500%	4	273	+101.999%
2026-02-11	17.7400	18.0000	17.7400	18.0000	-0.222%	3	271	+141.389%
2026-02-09	17.9800	18.0400	17.9800	18.0400	+5.190%	3	271	+140.854%
2026-02-06	14.5500	17.2500	14.5500	17.1500	+9.445%	29	270	+153.353%
2026-02-05	17.4000	17.4000	15.1000	15.6700	-15.297%	13	255	+177.281%
2026-02-04	20.0000	20.0000	17.4900	18.5000	-9.001%	9	248	+134.865%
2026-02-03	19.5000	20.5000	19.5000	20.3300	-7.591%	41	248	+113.724%
2026-02-02	21.3200	22.0000	21.3200	22.0000	+1.617%	2	235	+97.500%
2026-01-30	21.7000	21.7000	20.5500	21.6500	-10.240%	28	236	+100.693%
2026-01-29	23.6500	25.3000	23.0000	24.1200	-3.055%	8	214	+80.141%
2026-01-28	23.9000	25.3000	23.6700	24.8800	+14.654%	72	211	+74.638%
2026-01-27	25.4000	25.4000	20.2500	21.7000	-59.439%	43	181	+100.230%
2026-01-26	52.8700	53.5000	52.8700	53.5000	-2.194%	2	178	-18.785%
2026-01-23	56.2400	56.2400	54.7000	54.7000	-0.960%	5	179	-20.567%
2026-01-22	54.1000	55.4000	54.1000	55.2300	+4.208%	6	182	-21.329%
2026-01-21	48.0500	53.0000	48.0500	53.0000	+11.579%	40	185	-18.019%
2026-01-20	44.9500	47.5000	44.8500	47.5000	+6.982%	7	185	-8.526%
2026-01-16	44.7500	46.0000	44.4000	44.4000	-7.788%	21	186	-2.140%
2026-01-15	44.3200	48.1500	44.0400	48.1500	+0.312%	38	186	-9.761%
2026-01-14	45.0000	48.7000	45.0000	48.0000	+5.611%	6	202	-9.479%
2026-01-13	45.5000	47.2900	45.4000	45.4500	-3.606%	62	203	-4.400%
2026-01-12	46.6700	48.4500	46.6700	47.1500	-3.874%	7	198	-7.847%
2026-01-09	53.8000	53.8000	49.0500	49.0500	-7.225%	10	195	-11.417%
2026-01-08	50.4400	53.0000	50.4400	52.8700	+5.888%	9	192	-17.817%
2026-01-07	52.0000	52.0000	48.6500	49.9300	-10.198%	9	188	-12.978%
2026-01-06	55.3500	56.2000	54.2500	55.6000	+7.336%	27	186	-21.853%
2026-01-05	46.5900	52.1500	46.5900	51.8000	+8.414%	9	194	-16.120%
2026-01-02	44.6600	49.0800	44.6600	47.7800	+5.289%	4	194	-9.062%
2025-12-30	47.8000	48.0500	45.3800	45.3800	+2.833%	33	193	-4.253%
2025-12-29	44.1300	44.1300	44.1300	44.1300	-2.947%	1	166	-1.541%
2025-12-26	44.7000	45.6500	44.7000	45.4700	+5.499%	23	166	-4.442%
2025-12-24	43.1000	43.1000	43.1000	43.1000	+1.507%	2	163	+0.812%
2025-12-22	41.9700	45.0000	41.9700	42.4600	-3.610%	5	163	+2.332%
2025-12-19	48.0500	48.2500	44.0500	44.0500	-1.674%	12	163	-1.362%
2025-12-18	44.6500	44.8000	44.0000	44.8000	-5.185%	5	163	-3.013%
2025-12-17	49.2700	49.2700	47.2500	47.2500	-1.336%	20	168	-8.042%
2025-12-16	48.3500	48.3500	47.8900	47.8900	-10.099%	3	157	-9.271%
2025-12-15	56.0000	56.0000	52.3800	53.2700	-1.698%	6	157	-18.434%
2025-12-12	54.0000	55.5000	53.1800	54.1900	+6.443%	50	154	-19.819%
2025-12-11	48.6800	52.0000	48.6800	50.9100	+15.705%	6	125	-14.653%
2025-12-10	44.0000	44.0000	44.0000	44.0000	-0.990%	1	122	-1.250%
2025-12-09	44.8700	44.9800	44.4400	44.4400	-1.747%	3	121	-2.228%
2025-12-08	45.2300	45.2300	45.1100	45.2300	-4.376%	4	121	-3.935%
2025-12-05	48.6000	48.6000	47.3000	47.3000	-0.106%	6	120	-8.140%
2025-12-04	47.3500	47.3500	47.3500	47.3500	-8.942%	1	115	-8.237%
2025-12-03	47.5000	52.0000	47.5000	52.0000	+15.504%	31	114	-16.442%
2025-12-02	45.0200	45.0200	45.0200	45.0200	-0.618%	1	105	-3.487%
2025-12-01	46.7500	46.7500	45.3000	45.3000	-6.579%	20	104	-4.084%
2025-11-28	48.4900	48.4900	48.4900	48.4900	+1.401%	1	110	-10.394%
2025-11-26	48.2400	48.8000	47.8200	47.8200	+1.745%	5	106	-9.138%
2025-11-25	47.0000	47.0000	47.0000	47.0000	+8.847%	1	106	-7.553%
2025-11-24	43.3400	43.3400	43.1600	43.1800	-5.514%	10	106	+0.625%
2025-11-21	43.4500	45.7000	43.4500	45.7000	+19.948%	2	104	-4.923%
2025-11-20	39.6000	39.6000	38.1000	38.1000	0.000%	6	103	+14.042%
2025-11-19	40.6100	40.6100	38.1000	38.1000	-8.171%	3	102	+14.042%
2025-11-18	41.9500	41.9900	39.6800	41.4900	-9.133%	37	101	+4.724%
2025-11-17	45.6600	45.6600	45.6600	45.6600	-1.083%	1	68	-4.840%
2025-11-14	48.2500	48.2500	45.3500	46.1600	-11.231%	13	68	-5.871%
2025-11-13	53.0000	53.0000	50.0600	52.0000	-9.011%	18	68	-16.442%
2025-11-12	51.0000	57.4500	51.0000	57.1500	+16.991%	16	62	-23.972%
2025-11-11	48.8500	48.8500	48.8500	48.8500	+14.671%	1	57	-11.054%
2025-11-10	46.0000	46.0000	42.6000	42.6000	-5.017%	13	56	+1.995%
2025-11-07	43.7000	44.8500	42.8000	44.8500	-5.380%	33	56	-3.122%
2025-11-06	47.4000	47.4000	47.4000	47.4000	-5.389%	5	34	-8.333%
2025-11-05	50.0000	50.1000	50.0000	50.1000	-8.073%	3	34	-13.273%
2025-11-04	55.0000	55.0000	54.5000	54.5000	+0.926%	2	31	-20.275%
2025-11-03	55.0000	55.0000	51.3400	54.0000	-6.880%	19	17	-19.537%
2025-10-31	60.2500	60.2500	57.6000	57.9900	-2.538%	7	17	-25.073%
2025-10-30	60.5200	60.5200	59.5000	59.5000	-24.931%	11	16	-26.975%
2025-10-28	73.4700	79.2600	73.4700	79.2600	+11.477%	2	5	-45.180%
2025-10-27	74.0000	74.0000	71.1000	71.1000	0.000%	4	3	-38.889%