Dark

UNH20261218C360
UNH Dec 18 2026 360.00 Call (UNH261218C00360000)
option OPRA

EOD

Sep 24, 2026

32.36+4.556%(+1.41)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	31.2000	32.3600	31.2000	32.3600	+4.556%	17	920	0.000%
2026-09-23	28.2000	31.7400	28.2000	30.9500	-5.784%	29	916	+4.556%
2026-09-22	32.0500	32.9000	32.0000	32.8500	-5.331%	13	894	-1.492%
2026-09-21	34.6000	34.7000	34.6000	34.7000	+2.541%	4	892	-6.744%
2026-09-18	33.8400	33.8400	33.8400	33.8400	-8.043%	1	888	-4.374%
2026-09-17	36.8000	36.8000	36.8000	36.8000	+0.464%	1	888	-12.065%
2026-09-16	36.6300	36.6300	36.6300	36.6300	+3.475%	5	888	-11.657%
2026-09-15	35.2300	35.9500	35.2300	35.4000	-12.915%	7	893	-8.588%
2026-09-14	40.6500	40.6500	40.6500	40.6500	+13.042%	2	888	-20.394%
2026-09-11	40.7700	40.7700	35.9600	35.9600	-28.080%	8	890	-10.011%
2026-09-10	48.0000	50.0000	48.0000	50.0000	+9.673%	2	888	-35.280%
2026-09-09	38.0000	45.5900	37.7400	45.5900	-15.855%	14	889	-29.020%
2026-09-08	46.2000	54.9500	46.2000	54.1800	-2.096%	22	889	-40.273%
2026-09-03	51.3500	55.8500	51.3500	55.3400	+13.541%	16	897	-41.525%
2026-09-01	48.7400	48.7400	48.7400	48.7400	+7.074%	1	884	-33.607%
2026-08-31	45.5200	45.5200	45.5200	45.5200	-6.587%	1	884	-28.910%
2026-08-28	49.1800	49.1800	48.7300	48.7300	-1.196%	3	884	-33.593%
2026-08-27	51.8500	51.8500	49.3200	49.3200	-10.862%	11	884	-34.388%
2026-08-26	55.3300	55.3300	55.3300	55.3300	+6.835%	1	884	-41.515%
2026-08-25	51.7900	51.7900	51.7900	51.7900	+0.622%	1	883	-37.517%
2026-08-24	51.4700	51.4700	51.4700	51.4700	+12.997%	1	883	-37.128%
2026-08-21	48.2000	48.2000	45.5500	45.5500	+7.429%	12	883	-28.957%
2026-08-20	44.8600	44.8600	42.4000	42.4000	-5.820%	3	880	-23.679%
2026-08-19	47.1000	47.1000	44.6500	45.0200	-5.914%	10	880	-28.121%
2026-08-17	51.9200	51.9200	47.8500	47.8500	-12.921%	5	880	-32.372%
2026-08-14	56.6500	56.6500	54.9500	54.9500	+2.271%	6	879	-41.110%
2026-08-13	55.4500	55.4500	53.7300	53.7300	-8.232%	4	879	-39.773%
2026-08-12	58.5500	58.5500	58.5500	58.5500	+1.826%	1	876	-44.731%
2026-08-11	62.4100	62.4100	57.5000	57.5000	-7.407%	11	875	-43.722%
2026-08-07	62.1000	62.1000	62.1000	62.1000	0.000%	1	876	-47.890%
2026-08-06	62.1000	62.1000	62.1000	62.1000	+6.154%	1	876	-47.890%
2026-08-05	58.5000	58.5000	58.5000	58.5000	-6.995%	2	876	-44.684%
2026-08-04	64.5200	64.7800	62.9000	62.9000	-21.375%	7	876	-48.553%
2026-07-29	80.0000	80.0000	80.0000	80.0000	+8.372%	2	876	-59.550%
2026-07-28	73.8200	73.8200	73.8200	73.8200	-1.900%	2	874	-56.164%
2026-07-24	77.0500	77.0500	75.2500	75.2500	-1.634%	37	874	-56.997%
2026-07-23	76.5000	76.5000	76.5000	76.5000	-10.401%	1	851	-57.699%
2026-07-22	85.3800	85.3800	85.3800	85.3800	-2.568%	5	852	-62.099%
2026-07-21	84.0000	87.6300	84.0000	87.6300	+11.631%	29	852	-63.072%
2026-07-20	76.1300	79.3000	76.1300	78.5000	-3.646%	6	870	-58.777%
2026-07-17	81.4700	81.4700	81.4700	81.4700	+2.594%	1	873	-60.280%
2026-07-16	104.3300	106.6000	79.4100	79.4100	-1.034%	35	874	-59.249%
2026-07-14	80.8800	82.0000	80.2400	80.2400	-5.310%	3	879	-59.671%
2026-07-13	84.4400	86.4500	84.4400	84.7400	+4.941%	174	878	-61.813%
2026-07-10	80.7500	80.7500	80.7500	80.7500	-5.688%	5	969	-59.926%
2026-07-09	85.6200	85.6200	85.6200	85.6200	+4.415%	1	969	-62.205%
2026-07-08	82.0000	82.0000	82.0000	82.0000	+8.494%	1	969	-60.537%
2026-07-06	75.5800	75.5800	75.5800	75.5800	-6.170%	1	969	-57.184%
2026-07-02	82.7000	83.0000	80.5500	80.5500	-3.625%	8	966	-59.826%
2026-07-01	76.3500	83.5900	76.3500	83.5800	+10.702%	6	966	-61.283%
2026-06-29	77.0000	77.3000	75.5000	75.5000	-10.386%	6	967	-57.139%
2026-06-26	78.7200	84.2500	78.7200	84.2500	+13.468%	9	965	-61.591%
2026-06-25	75.7000	75.7000	74.2500	74.2500	+13.968%	3	969	-56.418%
2026-06-24	65.1500	65.1500	65.1500	65.1500	-0.822%	2	971	-50.330%
2026-06-17	66.6100	66.6100	65.6900	65.6900	-9.142%	5	969	-50.738%
2026-06-15	71.4100	72.4000	71.4100	72.3000	+5.547%	5	969	-55.242%
2026-06-12	67.5800	68.5000	67.5800	68.5000	-1.792%	5	969	-52.759%
2026-06-11	67.7000	69.7500	67.7000	69.7500	-0.172%	2	969	-53.606%
2026-06-10	71.2900	71.2900	69.8700	69.8700	-1.592%	2	969	-53.685%
2026-06-09	71.0000	71.0000	71.0000	71.0000	+14.056%	1	969	-54.423%
2026-06-08	62.2500	62.2500	62.2500	62.2500	-3.787%	1	970	-48.016%
2026-06-05	63.5000	65.4300	63.5000	64.7000	+3.289%	8	970	-49.985%
2026-06-04	60.0000	65.4100	60.0000	62.6400	+21.490%	19	973	-48.340%
2026-06-03	53.0000	53.0000	51.5600	51.5600	+7.417%	4	973	-37.238%
2026-06-02	48.0000	48.0000	48.0000	48.0000	-3.245%	1	974	-32.583%
2026-06-01	50.3200	50.3200	49.6100	49.6100	+3.247%	10	974	-34.771%
2026-05-29	48.4500	48.4500	48.0500	48.0500	-8.720%	3	982	-32.653%
2026-05-28	53.1500	53.1500	52.6400	52.6400	+9.896%	19	983	-38.526%
2026-05-26	49.8700	49.9000	46.3500	47.9000	-12.271%	45	999	-32.443%
2026-05-22	52.6400	55.5800	52.6400	54.6000	+2.825%	5	988	-40.733%
2026-05-21	51.6500	53.1000	51.6500	53.1000	+3.207%	3	991	-39.058%
2026-05-20	51.4500	51.4500	51.4500	51.4500	-13.805%	1	991	-37.104%
2026-05-19	59.2100	59.6900	59.2100	59.6900	+4.444%	3	989	-45.787%
2026-05-18	54.0000	57.1500	54.0000	57.1500	-2.358%	12	989	-43.377%
2026-05-15	61.7200	61.7200	58.2400	58.5300	-8.832%	29	989	-44.712%
2026-05-14	63.3800	64.2000	63.3800	64.2000	-3.167%	2	971	-49.595%
2026-05-13	59.3500	67.1500	59.3500	66.3000	+7.039%	130	971	-51.192%
2026-05-12	54.5500	62.7300	54.5500	61.9400	+20.109%	188	971	-47.756%
2026-05-11	50.2200	51.9000	48.1600	51.5700	+6.572%	10	971	-37.250%
2026-05-08	44.4500	48.8500	44.4500	48.3900	+18.603%	29	914	-33.127%
2026-05-07	40.4400	40.8000	40.4400	40.8000	-0.971%	2	893	-20.686%
2026-05-06	40.1800	41.6000	40.1800	41.2000	+6.874%	23	894	-21.456%
2026-05-05	42.9500	42.9500	38.0000	38.5500	-9.888%	17	884	-16.057%
2026-05-04	41.0200	43.1900	41.0200	42.7800	-3.475%	5	878	-24.357%
2026-05-01	43.4800	44.3200	43.4800	44.3200	+0.385%	2	877	-26.986%
2026-04-30	41.0600	44.1500	41.0600	44.1500	-1.670%	5	877	-26.704%
2026-04-29	43.5800	44.9000	43.5800	44.9000	+2.793%	39	874	-27.929%
2026-04-28	37.3800	44.4600	37.3800	43.6800	+26.425%	91	843	-25.916%
2026-04-27	35.3300	35.3300	33.5000	34.5500	-1.902%	11	861	-6.339%
2026-04-24	35.5000	35.5500	34.6500	35.2200	-0.705%	4	857	-8.120%
2026-04-23	35.4000	36.3700	34.5000	35.4700	-0.085%	44	855	-8.768%
2026-04-22	35.5700	38.0000	34.9500	35.5000	+9.231%	45	853	-8.845%
2026-04-21	36.4100	36.8000	31.1200	32.5000	+42.857%	656	874	-0.431%
2026-04-20	23.0200	23.0200	22.5000	22.7500	+0.842%	205	779	+42.242%
2026-04-17	22.4500	23.3500	22.3800	22.5600	+8.201%	28	579	+43.440%
2026-04-16	19.8400	20.8500	19.6200	20.8500	+6.378%	25	581	+55.204%
2026-04-15	19.1400	19.6000	18.8900	19.6000	-2.000%	6	558	+65.102%
2026-04-14	18.9200	21.8300	18.9200	20.0000	+11.483%	138	560	+61.800%
2026-04-13	16.3000	17.9500	16.1500	17.9400	+14.486%	56	539	+80.379%
2026-04-10	16.5500	17.1600	15.6700	15.6700	-5.317%	19	514	+106.509%
2026-04-09	16.5500	16.5500	16.5500	16.5500	+2.160%	3	516	+95.529%
2026-04-08	18.0300	18.5500	16.2000	16.2000	-12.052%	4	516	+99.753%
2026-04-07	18.8600	20.0000	16.4600	18.4200	+54.790%	74	517	+75.679%
2026-04-06	10.9500	11.9500	10.9500	11.9000	+11.007%	46	490	+171.933%
2026-04-02	10.2500	11.0600	10.2500	10.7200	+3.077%	67	457	+201.866%
2026-04-01	10.2500	10.4000	10.1500	10.4000	+4.523%	60	457	+211.154%
2026-03-31	7.9500	10.0000	7.9500	9.9500	+20.606%	47	465	+225.226%
2026-03-30	8.5000	8.5000	7.7000	8.2500	+0.610%	23	447	+292.242%
2026-03-27	9.1400	9.1400	8.2000	8.2000	-15.026%	18	443	+294.634%
2026-03-26	10.3200	10.4500	9.5500	9.6500	-1.931%	45	445	+235.337%
2026-03-25	9.7500	9.8400	9.7500	9.8400	-4.466%	12	438	+228.862%
2026-03-24	10.0000	10.4500	10.0000	10.3000	-6.364%	16	426	+214.175%
2026-03-23	11.5000	11.5000	11.0000	11.0000	-8.333%	6	429	+194.182%
2026-03-20	12.6000	12.6000	11.9500	12.0000	-4.382%	3	423	+169.667%
2026-03-19	13.1500	13.1500	12.5500	12.5500	-3.536%	25	423	+157.849%
2026-03-12	13.3800	13.3800	13.0100	13.0100	-12.685%	2	424	+148.732%
2026-03-11	14.9000	14.9000	14.9000	14.9000	+6.810%	2	423	+117.181%
2026-03-10	14.0000	14.2500	13.9500	13.9500	-5.743%	6	421	+131.971%
2026-03-09	16.0000	16.0000	14.8000	14.8000	-3.141%	5	418	+118.649%
2026-03-06	14.9200	15.2800	14.1700	15.2800	-6.200%	8	422	+111.780%
2026-03-05	16.2900	16.2900	16.2900	16.2900	-1.452%	1	421	+98.649%
2026-03-04	17.2500	17.8000	16.5300	16.5300	+0.486%	8	421	+95.765%
2026-03-03	16.4500	16.4500	16.4500	16.4500	-4.026%	1	414	+96.717%
2026-03-02	17.6500	17.7400	16.4000	17.1400	+1.002%	9	413	+88.798%
2026-02-27	17.6000	17.6000	16.9700	16.9700	+4.174%	2	411	+90.689%
2026-02-26	18.0000	18.0000	16.2900	16.2900	+15.696%	28	410	+98.649%
2026-02-25	14.1300	14.1300	14.0800	14.0800	+14.939%	8	385	+129.830%
2026-02-24	13.5600	13.5600	12.2500	12.2500	-13.428%	3	385	+164.163%
2026-02-23	15.0000	15.0000	14.1500	14.1500	-10.726%	11	385	+128.693%
2026-02-20	15.8500	15.8500	15.8500	15.8500	-0.627%	1	383	+104.164%
2026-02-19	16.1000	16.3500	15.9500	15.9500	-11.389%	57	382	+102.884%
2026-02-17	18.0000	18.0000	18.0000	18.0000	-1.424%	1	325	+79.778%
2026-02-13	18.0000	18.3600	16.5900	18.2600	+15.205%	12	324	+77.218%
2026-02-12	14.6400	15.8500	14.4500	15.8500	+10.069%	72	324	+104.164%
2026-02-11	13.9200	14.4000	13.9200	14.4000	+6.667%	4	270	+124.722%
2026-02-06	13.0000	13.7000	9.6500	13.5000	+12.313%	14	269	+139.704%
2026-02-05	13.3000	13.5000	11.5000	12.0200	-15.649%	21	255	+169.218%
2026-02-04	14.9800	14.9800	13.7200	14.2500	-9.524%	23	247	+127.088%
2026-02-03	16.5000	16.5000	15.0000	15.7500	-5.689%	25	253	+105.460%
2026-02-02	16.9700	17.1000	16.7000	16.7000	+1.582%	10	244	+93.772%
2026-01-30	16.4900	16.4900	16.1000	16.4400	-12.460%	6	236	+96.837%
2026-01-29	18.5000	18.7800	18.5000	18.7800	-2.289%	3	235	+72.311%
2026-01-28	18.5500	19.9500	18.4500	19.2200	+13.930%	27	235	+68.366%
2026-01-27	18.7500	21.1000	16.0000	16.8700	-60.630%	80	235	+91.820%
2026-01-26	42.8500	42.8500	42.8500	42.8500	-8.146%	1	218	-24.481%
2026-01-23	47.5000	47.5000	46.0000	46.6500	-0.976%	22	219	-30.632%
2026-01-22	47.1700	47.1700	46.9000	47.1100	+9.686%	4	235	-31.310%
2026-01-21	42.3000	42.9500	42.1500	42.9500	+16.522%	7	236	-24.657%
2026-01-20	35.6500	36.8600	35.6500	36.8600	+2.961%	2	236	-12.208%
2026-01-16	37.0000	37.9000	35.8000	35.8000	-1.918%	21	229	-9.609%
2026-01-15	36.5000	36.5000	36.5000	36.5000	-4.824%	1	229	-11.342%
2026-01-14	38.3500	38.3500	38.3500	38.3500	-0.904%	3	229	-15.619%
2026-01-13	38.5000	38.7000	38.5000	38.7000	-3.274%	2	226	-16.382%
2026-01-12	43.4500	43.4500	39.0000	40.0100	-4.829%	7	226	-19.120%
2026-01-09	42.6500	42.6500	41.0000	42.0400	-3.445%	15	222	-23.026%
2026-01-08	44.0500	44.0500	43.5400	43.5400	+7.506%	6	226	-25.678%
2026-01-07	42.4100	42.4100	40.2100	40.5000	-12.432%	8	223	-20.099%
2026-01-06	46.4000	46.9200	45.1000	46.2500	+5.233%	27	225	-30.032%
2026-01-05	39.8800	43.9700	39.8800	43.9500	+14.483%	9	219	-26.371%
2026-01-02	34.8700	39.4000	34.8700	38.3900	+6.373%	24	219	-15.707%
2025-12-29	36.1000	36.2500	35.7700	36.0900	-2.459%	23	196	-10.335%
2025-12-26	37.2500	37.5000	37.0000	37.0000	+5.714%	10	215	-12.541%
2025-12-23	36.0000	36.0000	35.0000	35.0000	-1.547%	4	205	-7.543%
2025-12-22	34.4500	35.5500	34.4500	35.5500	-3.919%	9	202	-8.973%
2025-12-19	39.4900	39.6500	37.0000	37.0000	+0.135%	25	193	-12.541%
2025-12-18	36.9500	36.9500	36.9500	36.9500	-6.574%	11	182	-12.422%
2025-12-17	38.7400	39.5500	38.7400	39.5500	-2.055%	3	182	-18.180%
2025-12-16	43.5300	45.0000	40.3800	40.3800	-10.067%	22	182	-19.861%
2025-12-15	43.5000	44.9000	43.5000	44.9000	-1.965%	2	178	-27.929%
2025-12-12	45.9000	45.9000	45.6000	45.8000	+5.287%	8	178	-29.345%
2025-12-11	40.0000	43.5000	40.0000	43.5000	+19.015%	9	172	-25.609%
2025-12-10	37.1400	37.1400	36.4700	36.5500	-4.018%	3	165	-11.464%
2025-12-08	38.4000	38.4000	38.0800	38.0800	-5.626%	21	164	-15.021%
2025-12-05	40.3500	40.3500	40.3500	40.3500	+3.462%	1	164	-19.802%
2025-12-04	44.2500	44.2500	39.0000	39.0000	-10.304%	3	164	-17.026%
2025-12-03	39.0000	43.4800	39.0000	43.4800	+15.608%	3	165	-25.575%
2025-12-02	37.6100	37.6100	37.6100	37.6100	+0.080%	1	163	-13.959%
2025-12-01	37.5800	37.5800	37.5800	37.5800	-5.340%	2	162	-13.890%
2025-11-28	41.2500	41.2500	39.7000	39.7000	-2.577%	4	160	-18.489%
2025-11-26	44.9500	44.9500	40.6500	40.7500	+4.756%	6	153	-20.589%
2025-11-25	38.8500	38.9000	38.5000	38.9000	+8.176%	19	153	-16.812%
2025-11-24	36.0000	36.0000	35.9600	35.9600	-4.615%	6	139	-10.011%
2025-11-21	34.5000	37.7000	34.5000	37.7000	+12.537%	9	134	-14.164%
2025-11-20	34.4600	34.4600	33.5000	33.5000	+8.943%	13	129	-3.403%
2025-11-19	33.0700	33.0700	30.7500	30.7500	-11.127%	19	126	+5.236%
2025-11-18	34.5900	34.6000	32.7000	34.6000	-11.054%	43	115	-6.474%
2025-11-14	39.6500	39.6500	38.9000	38.9000	-14.033%	4	113	-16.812%
2025-11-13	45.9000	45.9000	43.9600	45.2500	-5.473%	15	110	-28.486%
2025-11-12	49.2000	49.2000	47.7000	47.8700	+18.402%	3	99	-32.400%
2025-11-11	40.4300	40.4300	40.4300	40.4300	+10.767%	4	99	-19.960%
2025-11-10	38.6500	38.7200	35.9000	36.5000	-5.170%	26	95	-11.342%
2025-11-07	37.7300	38.4900	37.7300	38.4900	-4.015%	5	81	-15.926%
2025-11-06	40.0000	40.2500	40.0000	40.1000	-6.527%	4	77	-19.302%
2025-11-05	42.5300	42.9000	42.0300	42.9000	-2.985%	12	77	-24.569%
2025-11-04	45.3600	45.3600	44.2200	44.2200	-4.389%	6	76	-26.820%
2025-11-03	45.5000	46.2500	45.3500	46.2500	-4.580%	25	66	-30.032%
2025-10-31	52.0500	52.0500	48.4700	48.4700	-6.320%	9	66	-33.237%
2025-10-30	51.9200	58.0000	51.7400	51.7400	-9.545%	5	58	-37.457%
2025-10-29	63.8900	63.8900	56.4000	57.2000	-15.858%	14	56	-43.427%
2025-10-28	66.0000	68.5000	59.9800	67.9800	+9.858%	36	42	-52.398%
2025-10-27	62.2000	62.8000	61.1000	61.8800	0.000%	14	14	-47.705%