Dark

UNH20261218C350
UNH Dec 18 2026 350.00 Call (UNH261218C00350000)
option OPRA

EOD

Sep 24, 2026

39.45+7.493%(+2.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	37.9500	39.4500	37.8300	39.4500	+7.493%	5	1,330	0.000%
2026-09-23	37.6600	37.6600	36.7000	36.7000	-5.897%	9	1,332	+7.493%
2026-09-22	39.4500	39.4500	39.0000	39.0000	-5.865%	4	1,332	+1.154%
2026-09-21	40.7000	41.4300	39.4400	41.4300	+1.321%	15	1,335	-4.779%
2026-09-18	39.9000	40.8900	39.9000	40.8900	-6.962%	2	1,330	-3.522%
2026-09-17	43.8100	44.0500	43.6700	43.9500	+7.195%	85	1,329	-10.239%
2026-09-16	44.2500	44.2500	41.0000	41.0000	-2.381%	2	1,326	-3.780%
2026-09-15	43.0400	43.3500	42.0000	42.0000	-12.226%	24	1,327	-6.071%
2026-09-14	47.5000	47.8500	47.4000	47.8500	+15.580%	4	1,328	-17.555%
2026-09-11	46.1200	46.1200	41.4000	41.4000	-20.766%	10	1,330	-4.710%
2026-09-10	56.0000	56.0000	52.0000	52.2500	-2.391%	5	1,329	-24.498%
2026-09-09	49.0000	54.2500	44.2200	53.5300	-12.959%	30	1,328	-26.303%
2026-09-08	53.5000	62.0300	53.5000	61.5000	+8.466%	4	1,325	-35.854%
2026-09-04	56.9500	56.9500	56.7000	56.7000	-2.410%	2	1,326	-30.423%
2026-09-03	59.8200	59.8200	58.1000	58.1000	-2.517%	4	1,326	-32.100%
2026-09-02	59.6000	59.6000	59.6000	59.6000	+4.561%	2	1,326	-33.809%
2026-09-01	57.4000	57.4000	57.0000	57.0000	+1.786%	3	1,326	-30.789%
2026-08-28	55.5300	56.1000	55.5200	56.0000	-5.724%	16	1,326	-29.554%
2026-08-27	59.4000	59.4000	59.4000	59.4000	+8.652%	1	1,326	-33.586%
2026-08-21	53.5000	54.6700	53.5000	54.6700	+10.690%	2	1,326	-27.840%
2026-08-20	53.1200	53.1200	49.3900	49.3900	-3.535%	6	1,326	-20.126%
2026-08-19	54.0700	54.0700	51.2000	51.2000	-10.175%	5	1,331	-22.949%
2026-08-18	57.0000	57.0000	57.0000	57.0000	+4.205%	1	1,333	-30.789%
2026-08-17	59.8700	59.8700	54.7000	54.7000	-11.560%	11	1,333	-27.879%
2026-08-14	62.3100	63.1700	61.8500	61.8500	-3.238%	3	1,332	-36.217%
2026-08-13	63.9000	63.9200	63.9000	63.9200	-4.096%	2	1,332	-38.282%
2026-08-11	66.6500	66.6500	66.6500	66.6500	-7.840%	1	1,333	-40.810%
2026-08-10	71.9800	72.3700	71.9800	72.3200	+7.989%	10	1,332	-45.451%
2026-08-07	66.9700	66.9700	66.9700	66.9700	-2.829%	1	1,339	-41.093%
2026-08-06	68.7000	68.9200	68.7000	68.9200	-5.395%	2	1,340	-42.760%
2026-08-05	68.8100	72.8500	68.8100	72.8500	+0.483%	2	1,341	-45.848%
2026-08-04	73.7200	73.7200	70.5500	72.5000	-6.222%	16	1,341	-45.586%
2026-08-03	76.7600	78.0200	76.7500	77.3100	-3.867%	21	1,351	-48.972%
2026-07-30	80.4200	80.4200	80.4200	80.4200	-5.388%	1	1,358	-50.945%
2026-07-29	87.1000	87.1000	85.0000	85.0000	+3.722%	5	1,358	-53.588%
2026-07-28	81.9500	81.9500	81.9500	81.9500	+0.676%	2	1,360	-51.861%
2026-07-27	81.1200	81.4000	79.7500	81.4000	-2.398%	7	1,360	-51.536%
2026-07-24	83.4000	83.4000	83.4000	83.4000	-10.745%	3	1,362	-52.698%
2026-07-22	93.4400	93.4400	93.4400	93.4400	-1.642%	5	1,359	-57.780%
2026-07-21	82.9000	95.0000	82.9000	95.0000	+5.732%	7	1,364	-58.474%
2026-07-17	86.3500	89.8500	86.3500	89.8500	-1.090%	2	1,369	-56.093%
2026-07-16	112.0200	112.0200	90.8400	90.8400	+9.117%	7	1,371	-56.572%
2026-07-15	84.0000	84.0000	82.9500	83.2500	-5.441%	8	1,374	-52.613%
2026-07-14	87.5400	88.0400	87.5400	88.0400	-4.667%	3	1,382	-55.191%
2026-07-13	93.6100	93.6100	92.3500	92.3500	+4.433%	4	1,383	-57.282%
2026-07-10	89.1700	89.1700	88.1800	88.4300	-5.936%	5	1,382	-55.388%
2026-07-09	95.1400	95.2200	93.2600	94.0100	+2.407%	11	1,384	-58.036%
2026-07-08	92.2000	92.2000	91.8000	91.8000	+1.101%	5	1,391	-57.026%
2026-07-07	88.7800	91.0800	88.7200	90.8000	+10.288%	11	1,394	-56.553%
2026-07-06	82.3300	82.3300	82.3300	82.3300	-9.408%	2	1,394	-52.083%
2026-07-02	90.8800	90.8800	90.8800	90.8800	+0.276%	1	1,393	-56.591%
2026-07-01	85.0700	90.8500	85.0700	90.6300	+8.800%	8	1,393	-56.471%
2026-06-30	80.9000	83.3000	80.9000	83.3000	+0.060%	3	1,397	-52.641%
2026-06-29	84.0300	84.6000	83.2500	83.2500	-7.315%	7	1,399	-52.613%
2026-06-26	86.9000	91.9000	86.9000	89.8200	+9.670%	8	1,402	-56.079%
2026-06-25	79.3000	83.8200	77.9000	81.9000	+12.038%	24	1,406	-51.832%
2026-06-24	75.0700	75.0700	73.1000	73.1000	-1.681%	2	1,413	-46.033%
2026-06-23	76.8500	76.8500	74.3500	74.3500	-2.235%	26	1,412	-46.940%
2026-06-22	74.9000	76.0500	73.0400	76.0500	+6.304%	25	1,435	-48.126%
2026-06-18	73.2400	73.2400	71.5400	71.5400	+3.606%	7	1,435	-44.856%
2026-06-17	75.0000	75.0000	69.0500	69.0500	-11.440%	4	1,435	-42.867%
2026-06-16	79.6500	79.6500	76.3000	77.9700	-2.011%	18	1,435	-49.404%
2026-06-15	73.2700	80.5000	73.2700	79.5700	+5.994%	9	1,431	-50.421%
2026-06-12	75.2000	75.2500	74.3000	75.0700	-1.224%	18	1,431	-47.449%
2026-06-11	76.0000	76.0000	76.0000	76.0000	+0.716%	1	1,431	-48.092%
2026-06-10	75.4300	75.4600	75.4300	75.4600	-5.533%	21	1,431	-47.721%
2026-06-09	80.0000	81.1000	79.1900	79.8800	+5.105%	8	1,442	-50.613%
2026-06-08	70.2100	76.0000	70.2100	76.0000	+6.502%	12	1,443	-48.092%
2026-06-05	70.5500	72.0500	70.1000	71.3600	+2.676%	13	1,440	-44.717%
2026-06-04	70.0000	70.7500	67.3400	69.5000	+16.513%	29	1,445	-43.237%
2026-06-03	58.9500	60.0000	58.9500	59.6500	+13.619%	4	1,466	-33.864%
2026-06-02	54.7400	54.7400	52.5000	52.5000	-3.687%	2	1,466	-24.857%
2026-06-01	55.6000	57.0000	54.3900	54.5100	-0.891%	14	1,466	-27.628%
2026-05-29	54.4500	55.0000	52.6300	55.0000	-6.383%	4	1,465	-28.273%
2026-05-28	58.7500	58.7500	58.7500	58.7500	+3.433%	1	1,465	-32.851%
2026-05-27	56.8000	56.8000	56.8000	56.8000	+3.820%	5	1,466	-30.546%
2026-05-26	53.7500	54.7100	53.7500	54.7100	-10.046%	3	1,471	-27.893%
2026-05-22	60.6900	60.8200	60.6900	60.8200	+4.502%	2	1,472	-35.136%
2026-05-20	60.8500	60.8500	58.0800	58.2000	-10.503%	6	1,472	-32.216%
2026-05-19	66.9500	66.9500	65.0300	65.0300	+5.090%	2	1,477	-39.336%
2026-05-18	62.0500	62.0500	60.2000	61.8800	-4.653%	4	1,477	-36.248%
2026-05-15	67.2500	69.5000	64.9000	64.9000	-9.648%	32	1,477	-39.214%
2026-05-14	71.9000	72.2500	69.4500	71.8300	-1.872%	20	1,488	-45.079%
2026-05-13	67.8000	73.4800	67.8000	73.2000	+5.903%	9	1,492	-46.107%
2026-05-12	59.2500	69.6500	57.4000	69.1200	+19.688%	17	1,492	-42.925%
2026-05-11	57.0000	57.7500	54.5700	57.7500	+7.944%	22	1,492	-31.688%
2026-05-08	50.5200	53.5000	50.3500	53.5000	+15.426%	18	1,511	-26.262%
2026-05-07	47.2000	47.2000	45.0000	46.3500	-0.749%	9	1,514	-14.887%
2026-05-06	46.9800	47.0000	46.7000	46.7000	+3.778%	9	1,514	-15.525%
2026-05-05	49.1300	49.1300	43.3000	45.0000	-6.639%	28	1,513	-12.333%
2026-05-04	44.9500	49.2500	44.9500	48.2000	-2.488%	15	1,520	-18.154%
2026-05-01	49.8400	49.8400	49.4300	49.4300	-0.383%	12	1,531	-20.190%
2026-04-30	50.2000	51.1000	48.3000	49.6200	+1.410%	29	1,531	-20.496%
2026-04-29	49.3000	49.3000	48.5500	48.9300	-1.291%	6	1,515	-19.375%
2026-04-28	41.8100	50.2000	41.4500	49.5700	+21.376%	46	1,515	-20.416%
2026-04-27	38.7100	40.8400	37.7500	40.8400	-0.512%	20	1,528	-3.404%
2026-04-24	39.7700	41.2000	39.4700	41.0500	+0.860%	10	1,534	-3.898%
2026-04-23	41.7900	41.7900	39.0000	40.7000	+0.494%	50	1,536	-3.071%
2026-04-22	40.0000	43.1800	39.3200	40.5000	+11.203%	115	1,538	-2.593%
2026-04-21	41.7500	42.6400	36.0000	36.4200	+35.240%	3,540	4,426	+8.320%
2026-04-20	26.0000	26.9300	25.4500	26.9300	+1.623%	49	4,426	+46.491%
2026-04-17	24.4500	26.9000	24.1200	26.5000	+13.248%	41	4,427	+48.868%
2026-04-16	22.7000	24.3100	22.3000	23.4000	+1.739%	899	4,431	+68.590%
2026-04-15	23.3000	23.3000	22.2000	23.0000	-0.433%	33	3,545	+71.522%
2026-04-14	23.1700	25.2500	23.1000	23.1000	+3.820%	202	3,526	+70.779%
2026-04-13	18.9500	22.2500	18.9500	22.2500	+20.270%	2,936	3,428	+77.303%
2026-04-10	20.0000	20.0000	18.5000	18.5000	-4.393%	7	791	+113.243%
2026-04-09	19.4500	20.1200	18.2500	19.3500	+1.842%	24	788	+103.876%
2026-04-08	22.5100	22.5100	19.0000	19.0000	-12.844%	14	783	+107.632%
2026-04-07	23.4100	23.4100	19.5000	21.8000	+54.282%	125	778	+80.963%
2026-04-06	13.4000	14.2200	13.4000	14.1300	+10.824%	12	764	+179.193%
2026-04-02	12.5000	12.9500	12.5000	12.7500	+3.912%	37	732	+209.412%
2026-04-01	11.5000	12.2700	11.5000	12.2700	+10.045%	38	732	+221.516%
2026-03-31	10.7500	11.1500	10.7500	11.1500	+12.854%	12	732	+253.812%
2026-03-30	8.8700	10.0000	8.8700	9.8800	+6.926%	85	731	+299.291%
2026-03-27	10.7600	10.7600	9.2000	9.2400	-17.352%	51	702	+326.948%
2026-03-26	11.5000	12.0500	11.0500	11.1800	-1.062%	11	705	+252.862%
2026-03-25	12.0000	12.0000	10.8000	11.3000	-7.072%	110	701	+249.115%
2026-03-24	11.5500	12.1600	11.5500	12.1600	+6.667%	34	724	+224.424%
2026-03-23	13.2900	13.4000	11.4000	11.4000	-18.280%	49	719	+246.053%
2026-03-20	13.7900	15.0500	13.5000	13.9500	-7.062%	33	714	+182.796%
2026-03-19	15.4000	15.4000	14.7500	15.0100	-7.346%	15	703	+162.825%
2026-03-18	15.7800	16.2000	15.5000	16.2000	-2.115%	5	704	+143.519%
2026-03-17	16.6000	16.6000	15.9500	16.5500	+0.792%	15	705	+138.369%
2026-03-16	17.2000	17.2000	16.4200	16.4200	+5.595%	29	705	+140.256%
2026-03-13	15.8600	15.8600	15.5500	15.5500	+4.013%	2	695	+153.698%
2026-03-12	15.6000	15.7000	14.9500	14.9500	-11.538%	24	695	+163.880%
2026-03-11	17.3500	17.3500	16.6200	16.9000	+3.049%	22	693	+133.432%
2026-03-10	15.2000	16.4000	15.2000	16.4000	-6.286%	7	677	+140.549%
2026-03-09	15.8500	17.5000	15.7500	17.5000	+0.865%	15	674	+125.429%
2026-03-06	17.2000	17.5500	16.0000	17.3500	-4.302%	46	685	+127.378%
2026-03-05	18.4000	18.4000	17.7000	18.1300	-4.779%	15	658	+117.595%
2026-03-04	20.0000	20.0000	18.9600	19.0400	+2.919%	9	651	+107.195%
2026-03-03	18.7000	19.3800	18.0000	18.5000	-5.322%	32	647	+113.243%
2026-03-02	19.7000	19.7000	19.4100	19.5400	-1.313%	11	640	+101.894%
2026-02-27	17.5000	20.9500	17.5000	19.8000	+9.091%	47	637	+99.242%
2026-02-26	19.0000	20.6000	18.0000	18.1500	+9.075%	14	629	+117.355%
2026-02-25	15.8000	16.6500	15.7500	16.6400	+12.585%	57	579	+137.079%
2026-02-24	15.0000	15.3000	13.2500	14.7800	-8.313%	33	579	+166.915%
2026-02-23	18.4000	18.4000	16.1200	16.1200	-6.928%	10	591	+144.727%
2026-02-20	17.3200	17.3200	17.3200	17.3200	-4.573%	1	595	+127.771%
2026-02-19	18.5700	18.7500	17.9000	18.1500	-4.724%	132	595	+117.355%
2026-02-18	19.5000	19.8000	19.0500	19.0500	-6.846%	166	565	+107.087%
2026-02-17	20.0200	21.3000	20.0000	20.4500	-2.387%	23	483	+92.910%
2026-02-13	19.9500	21.0000	18.8800	20.9500	+10.554%	25	474	+88.305%
2026-02-12	15.9000	18.9500	15.9000	18.9500	+16.615%	10	474	+108.179%
2026-02-11	14.2000	16.2500	14.1000	16.2500	+10.544%	29	469	+142.769%
2026-02-10	15.7500	15.7500	14.7000	14.7000	-5.161%	9	442	+168.367%
2026-02-09	15.2100	16.2000	13.5600	15.5000	+2.108%	18	441	+154.516%
2026-02-06	14.3800	15.8000	13.4800	15.1800	+11.209%	108	423	+159.881%
2026-02-05	14.6300	15.0500	13.5000	13.6500	-11.935%	47	446	+189.011%
2026-02-04	17.5000	17.7000	15.5000	15.5000	-10.971%	38	435	+154.516%
2026-02-03	19.0000	19.0000	16.4000	17.4100	-8.368%	11	423	+126.594%
2026-02-02	19.5000	19.9500	19.0000	19.0000	+3.939%	33	423	+107.632%
2026-01-30	21.7500	21.7500	18.2800	18.2800	-16.796%	27	428	+115.810%
2026-01-29	21.6900	22.0000	20.3500	21.9700	-1.920%	37	413	+79.563%
2026-01-28	20.0000	22.5900	20.0000	22.4000	+19.467%	62	435	+76.116%
2026-01-27	25.3000	26.0000	18.0000	18.7500	-60.493%	239	437	+110.400%
2026-01-26	48.5700	48.5700	46.4500	47.4600	-8.112%	86	389	-16.877%
2026-01-23	52.0000	52.0000	50.4500	51.6500	+0.584%	22	313	-23.621%
2026-01-22	51.0000	51.3500	51.0000	51.3500	+7.113%	8	321	-23.174%
2026-01-21	44.0000	47.9400	44.0000	47.9400	+12.880%	30	322	-17.710%
2026-01-20	41.5000	42.5000	41.5000	42.4700	+7.956%	5	336	-7.111%
2026-01-16	40.3000	41.8000	38.9500	39.3400	-13.519%	7	335	+0.280%
2026-01-15	41.0000	45.4900	41.0000	45.4900	+3.105%	3	335	-13.278%
2026-01-14	42.3300	44.2500	42.3300	44.1200	+7.009%	6	337	-10.585%
2026-01-13	42.6700	43.1800	41.2000	41.2300	-6.635%	35	337	-4.317%
2026-01-12	47.5700	47.5700	41.0000	44.1600	-4.622%	10	337	-10.666%
2026-01-09	45.8000	47.0000	45.8000	46.3000	-5.220%	26	336	-14.795%
2026-01-08	45.9400	48.8500	45.9400	48.8500	+8.195%	4	333	-19.243%
2026-01-07	46.2000	46.2000	45.1000	45.1500	-10.999%	5	335	-12.625%
2026-01-06	51.0000	52.1500	49.1400	50.7300	+6.576%	22	331	-22.235%
2026-01-05	46.7000	47.6000	46.7000	47.6000	+9.526%	3	332	-17.122%
2026-01-02	43.5700	44.8900	42.4800	43.4600	+6.000%	14	332	-9.227%
2025-12-31	41.3000	41.3000	40.0000	41.0000	-0.606%	10	322	-3.780%
2025-12-30	41.4700	41.4700	41.0000	41.2500	+1.078%	40	322	-4.364%
2025-12-26	39.0100	40.9400	39.0100	40.8100	+3.316%	8	283	-3.333%
2025-12-24	39.8500	40.2500	39.5000	39.5000	+2.731%	5	286	-0.127%
2025-12-22	41.0000	41.0000	38.4500	38.4500	-6.220%	14	286	+2.601%
2025-12-19	43.2000	43.6000	40.0000	41.0000	+1.235%	21	291	-3.780%
2025-12-18	41.9700	41.9700	39.8000	40.5000	-5.484%	32	296	-2.593%
2025-12-17	44.5200	44.5200	42.8500	42.8500	-2.057%	11	282	-7.935%
2025-12-16	45.6500	45.6500	43.5000	43.7500	-11.312%	24	281	-9.829%
2025-12-15	48.8100	49.3300	48.8100	49.3300	-0.263%	2	285	-20.028%
2025-12-12	50.0000	50.7000	49.0000	49.4600	+6.825%	14	286	-20.239%
2025-12-11	45.0000	47.6000	45.0000	46.3000	+12.927%	14	285	-14.795%
2025-12-10	40.7000	41.0000	40.1500	41.0000	-0.461%	14	289	-3.780%
2025-12-09	41.1700	41.1900	41.0800	41.1900	-0.194%	3	290	-4.224%
2025-12-08	41.9500	42.2500	41.1000	41.2700	-4.023%	7	290	-4.410%
2025-12-05	44.5500	44.5500	43.0000	43.0000	-5.391%	24	285	-8.256%
2025-12-04	47.9400	47.9400	42.3000	45.4500	-5.705%	15	274	-13.201%
2025-12-03	41.4300	48.4000	41.4300	48.2000	+20.500%	32	264	-18.154%
2025-12-02	39.9000	40.0000	39.9000	40.0000	-3.312%	3	254	-1.375%
2025-12-01	43.6400	43.6400	41.3700	41.3700	-4.435%	8	253	-4.641%
2025-11-28	44.3500	44.3500	43.2900	43.2900	-2.959%	7	247	-8.870%
2025-11-26	44.6300	44.6300	44.6100	44.6100	+5.461%	6	258	-11.567%
2025-11-25	41.3000	42.3000	41.3000	42.3000	+8.184%	4	258	-6.738%
2025-11-24	38.9000	39.7200	38.9000	39.1000	-0.761%	15	261	+0.895%
2025-11-21	37.3300	39.4000	37.3300	39.4000	+6.486%	28	264	+0.127%
2025-11-20	37.9300	39.5000	36.2400	37.0000	+3.933%	25	278	+6.622%
2025-11-19	38.0000	38.0000	34.5000	35.6000	-8.811%	24	279	+10.815%
2025-11-18	38.0000	39.0400	36.0000	39.0400	-1.039%	31	267	+1.050%
2025-11-17	44.0000	44.2000	39.4500	39.4500	-4.940%	26	249	0.000%
2025-11-14	45.8000	45.8000	41.5000	41.5000	-13.542%	35	247	-4.940%
2025-11-13	49.9200	50.0000	47.8000	48.0000	-7.264%	15	217	-17.813%
2025-11-12	46.5000	53.0000	46.5000	51.7600	+16.445%	24	212	-23.783%
2025-11-11	42.1000	44.4500	41.9900	44.4500	+10.052%	49	211	-11.249%
2025-11-10	40.6000	41.6500	39.6000	40.3900	-3.833%	22	208	-2.327%
2025-11-07	41.5700	42.1500	39.0000	42.0000	-1.800%	65	192	-6.071%
2025-11-06	46.0000	46.0000	42.7700	42.7700	-7.304%	33	170	-7.762%
2025-11-05	45.2000	46.3500	45.2000	46.1400	-2.411%	31	137	-14.499%
2025-11-04	51.0000	51.0000	47.2300	47.2800	-4.485%	28	122	-16.561%
2025-11-03	53.2000	53.2000	48.4000	49.5000	-5.263%	27	81	-20.303%
2025-10-31	54.4500	56.3000	52.2500	52.2500	-4.965%	23	81	-24.498%
2025-10-30	56.2700	61.0000	54.9800	54.9800	-10.747%	51	78	-28.247%
2025-10-29	64.5000	64.5000	60.4000	61.6000	-13.544%	26	27	-35.958%
2025-10-28	69.0000	71.5000	63.5000	71.2500	+7.337%	6	4	-44.632%
2025-10-27	66.3800	66.3800	66.3800	66.3800	0.000%	1	1	-40.569%