Dark

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

EOD

Aug 6, 2026

62.10+6.154%(+3.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	62.1000	62.1000	62.1000	62.1000	+6.154%	1	876	0.000%
2026-08-05	58.5000	58.5000	58.5000	58.5000	-6.995%	2	876	+6.154%
2026-08-04	64.5200	64.7800	62.9000	62.9000	-21.375%	7	876	-1.272%
2026-07-29	80.0000	80.0000	80.0000	80.0000	+8.372%	2	876	-22.375%
2026-07-28	73.8200	73.8200	73.8200	73.8200	-1.900%	2	874	-15.876%
2026-07-24	77.0500	77.0500	75.2500	75.2500	-1.634%	37	874	-17.475%
2026-07-23	76.5000	76.5000	76.5000	76.5000	-10.401%	1	851	-18.824%
2026-07-22	85.3800	85.3800	85.3800	85.3800	-2.568%	5	852	-27.266%
2026-07-21	84.0000	87.6300	84.0000	87.6300	+11.631%	29	852	-29.134%
2026-07-20	76.1300	79.3000	76.1300	78.5000	-3.646%	6	870	-20.892%
2026-07-17	81.4700	81.4700	81.4700	81.4700	+2.594%	1	873	-23.776%
2026-07-16	104.3300	106.6000	79.4100	79.4100	-1.034%	35	874	-21.798%
2026-07-14	80.8800	82.0000	80.2400	80.2400	-5.310%	3	879	-22.607%
2026-07-13	84.4400	86.4500	84.4400	84.7400	+4.941%	174	878	-26.717%
2026-07-10	80.7500	80.7500	80.7500	80.7500	-5.688%	5	969	-23.096%
2026-07-09	85.6200	85.6200	85.6200	85.6200	+4.415%	1	969	-27.470%
2026-07-08	82.0000	82.0000	82.0000	82.0000	+8.494%	1	969	-24.268%
2026-07-06	75.5800	75.5800	75.5800	75.5800	-6.170%	1	969	-17.835%
2026-07-02	82.7000	83.0000	80.5500	80.5500	-3.625%	8	966	-22.905%
2026-07-01	76.3500	83.5900	76.3500	83.5800	+10.702%	6	966	-25.700%
2026-06-29	77.0000	77.3000	75.5000	75.5000	-10.386%	6	967	-17.748%
2026-06-26	78.7200	84.2500	78.7200	84.2500	+13.468%	9	965	-26.291%
2026-06-25	75.7000	75.7000	74.2500	74.2500	+13.968%	3	969	-16.364%
2026-06-24	65.1500	65.1500	65.1500	65.1500	-0.822%	2	971	-4.682%
2026-06-17	66.6100	66.6100	65.6900	65.6900	-9.142%	5	969	-5.465%
2026-06-15	71.4100	72.4000	71.4100	72.3000	+5.547%	5	969	-14.108%
2026-06-12	67.5800	68.5000	67.5800	68.5000	-1.792%	5	969	-9.343%
2026-06-11	67.7000	69.7500	67.7000	69.7500	-0.172%	2	969	-10.968%
2026-06-10	71.2900	71.2900	69.8700	69.8700	-1.592%	2	969	-11.121%
2026-06-09	71.0000	71.0000	71.0000	71.0000	+14.056%	1	969	-12.535%
2026-06-08	62.2500	62.2500	62.2500	62.2500	-3.787%	1	970	-0.241%
2026-06-05	63.5000	65.4300	63.5000	64.7000	+3.289%	8	970	-4.019%
2026-06-04	60.0000	65.4100	60.0000	62.6400	+21.490%	19	973	-0.862%
2026-06-03	53.0000	53.0000	51.5600	51.5600	+7.417%	4	973	+20.442%
2026-06-02	48.0000	48.0000	48.0000	48.0000	-3.245%	1	974	+29.375%
2026-06-01	50.3200	50.3200	49.6100	49.6100	+3.247%	10	974	+25.176%
2026-05-29	48.4500	48.4500	48.0500	48.0500	-8.720%	3	982	+29.240%
2026-05-28	53.1500	53.1500	52.6400	52.6400	+9.896%	19	983	+17.971%
2026-05-26	49.8700	49.9000	46.3500	47.9000	-12.271%	45	999	+29.645%
2026-05-22	52.6400	55.5800	52.6400	54.6000	+2.825%	5	988	+13.736%
2026-05-21	51.6500	53.1000	51.6500	53.1000	+3.207%	3	991	+16.949%
2026-05-20	51.4500	51.4500	51.4500	51.4500	-13.805%	1	991	+20.700%
2026-05-19	59.2100	59.6900	59.2100	59.6900	+4.444%	3	989	+4.038%
2026-05-18	54.0000	57.1500	54.0000	57.1500	-2.358%	12	989	+8.661%
2026-05-15	61.7200	61.7200	58.2400	58.5300	-8.832%	29	989	+6.099%
2026-05-14	63.3800	64.2000	63.3800	64.2000	-3.167%	2	971	-3.271%
2026-05-13	59.3500	67.1500	59.3500	66.3000	+7.039%	130	971	-6.335%
2026-05-12	54.5500	62.7300	54.5500	61.9400	+20.109%	188	971	+0.258%
2026-05-11	50.2200	51.9000	48.1600	51.5700	+6.572%	10	971	+20.419%
2026-05-08	44.4500	48.8500	44.4500	48.3900	+18.603%	29	914	+28.332%
2026-05-07	40.4400	40.8000	40.4400	40.8000	-0.971%	2	893	+52.206%
2026-05-06	40.1800	41.6000	40.1800	41.2000	+6.874%	23	894	+50.728%
2026-05-05	42.9500	42.9500	38.0000	38.5500	-9.888%	17	884	+61.089%
2026-05-04	41.0200	43.1900	41.0200	42.7800	-3.475%	5	878	+45.161%
2026-05-01	43.4800	44.3200	43.4800	44.3200	+0.385%	2	877	+40.117%
2026-04-30	41.0600	44.1500	41.0600	44.1500	-1.670%	5	877	+40.657%
2026-04-29	43.5800	44.9000	43.5800	44.9000	+2.793%	39	874	+38.307%
2026-04-28	37.3800	44.4600	37.3800	43.6800	+26.425%	91	843	+42.170%
2026-04-27	35.3300	35.3300	33.5000	34.5500	-1.902%	11	861	+79.740%
2026-04-24	35.5000	35.5500	34.6500	35.2200	-0.705%	4	857	+76.320%
2026-04-23	35.4000	36.3700	34.5000	35.4700	-0.085%	44	855	+75.078%
2026-04-22	35.5700	38.0000	34.9500	35.5000	+9.231%	45	853	+74.930%
2026-04-21	36.4100	36.8000	31.1200	32.5000	+42.857%	656	874	+91.077%
2026-04-20	23.0200	23.0200	22.5000	22.7500	+0.842%	205	779	+172.967%
2026-04-17	22.4500	23.3500	22.3800	22.5600	+8.201%	28	579	+175.266%
2026-04-16	19.8400	20.8500	19.6200	20.8500	+6.378%	25	581	+197.842%
2026-04-15	19.1400	19.6000	18.8900	19.6000	-2.000%	6	558	+216.837%
2026-04-14	18.9200	21.8300	18.9200	20.0000	+11.483%	138	560	+210.500%
2026-04-13	16.3000	17.9500	16.1500	17.9400	+14.486%	56	539	+246.154%
2026-04-10	16.5500	17.1600	15.6700	15.6700	-5.317%	19	514	+296.299%
2026-04-09	16.5500	16.5500	16.5500	16.5500	+2.160%	3	516	+275.227%
2026-04-08	18.0300	18.5500	16.2000	16.2000	-12.052%	4	516	+283.333%
2026-04-07	18.8600	20.0000	16.4600	18.4200	+54.790%	74	517	+237.134%
2026-04-06	10.9500	11.9500	10.9500	11.9000	+11.007%	46	490	+421.849%
2026-04-02	10.2500	11.0600	10.2500	10.7200	+3.077%	67	457	+479.291%
2026-04-01	10.2500	10.4000	10.1500	10.4000	+4.523%	60	457	+497.115%
2026-03-31	7.9500	10.0000	7.9500	9.9500	+20.606%	47	465	+524.121%
2026-03-30	8.5000	8.5000	7.7000	8.2500	+0.610%	23	447	+652.727%
2026-03-27	9.1400	9.1400	8.2000	8.2000	-15.026%	18	443	+657.317%
2026-03-26	10.3200	10.4500	9.5500	9.6500	-1.931%	45	445	+543.523%
2026-03-25	9.7500	9.8400	9.7500	9.8400	-4.466%	12	438	+531.098%
2026-03-24	10.0000	10.4500	10.0000	10.3000	-6.364%	16	426	+502.913%
2026-03-23	11.5000	11.5000	11.0000	11.0000	-8.333%	6	429	+464.545%
2026-03-20	12.6000	12.6000	11.9500	12.0000	-4.382%	3	423	+417.500%
2026-03-19	13.1500	13.1500	12.5500	12.5500	-3.536%	25	423	+394.821%
2026-03-12	13.3800	13.3800	13.0100	13.0100	-12.685%	2	424	+377.325%
2026-03-11	14.9000	14.9000	14.9000	14.9000	+6.810%	2	423	+316.779%
2026-03-10	14.0000	14.2500	13.9500	13.9500	-5.743%	6	421	+345.161%
2026-03-09	16.0000	16.0000	14.8000	14.8000	-3.141%	5	418	+319.595%
2026-03-06	14.9200	15.2800	14.1700	15.2800	-6.200%	8	422	+306.414%
2026-03-05	16.2900	16.2900	16.2900	16.2900	-1.452%	1	421	+281.215%
2026-03-04	17.2500	17.8000	16.5300	16.5300	+0.486%	8	421	+275.681%
2026-03-03	16.4500	16.4500	16.4500	16.4500	-4.026%	1	414	+277.508%
2026-03-02	17.6500	17.7400	16.4000	17.1400	+1.002%	9	413	+262.310%
2026-02-27	17.6000	17.6000	16.9700	16.9700	+4.174%	2	411	+265.940%
2026-02-26	18.0000	18.0000	16.2900	16.2900	+15.696%	28	410	+281.215%
2026-02-25	14.1300	14.1300	14.0800	14.0800	+14.939%	8	385	+341.051%
2026-02-24	13.5600	13.5600	12.2500	12.2500	-13.428%	3	385	+406.939%
2026-02-23	15.0000	15.0000	14.1500	14.1500	-10.726%	11	385	+338.869%
2026-02-20	15.8500	15.8500	15.8500	15.8500	-0.627%	1	383	+291.798%
2026-02-19	16.1000	16.3500	15.9500	15.9500	-11.389%	57	382	+289.342%
2026-02-17	18.0000	18.0000	18.0000	18.0000	-1.424%	1	325	+245.000%
2026-02-13	18.0000	18.3600	16.5900	18.2600	+15.205%	12	324	+240.088%
2026-02-12	14.6400	15.8500	14.4500	15.8500	+10.069%	72	324	+291.798%
2026-02-11	13.9200	14.4000	13.9200	14.4000	+6.667%	4	270	+331.250%
2026-02-06	13.0000	13.7000	9.6500	13.5000	+12.313%	14	269	+360.000%
2026-02-05	13.3000	13.5000	11.5000	12.0200	-15.649%	21	255	+416.639%
2026-02-04	14.9800	14.9800	13.7200	14.2500	-9.524%	23	247	+335.789%
2026-02-03	16.5000	16.5000	15.0000	15.7500	-5.689%	25	253	+294.286%
2026-02-02	16.9700	17.1000	16.7000	16.7000	+1.582%	10	244	+271.856%
2026-01-30	16.4900	16.4900	16.1000	16.4400	-12.460%	6	236	+277.737%
2026-01-29	18.5000	18.7800	18.5000	18.7800	-2.289%	3	235	+230.671%
2026-01-28	18.5500	19.9500	18.4500	19.2200	+13.930%	27	235	+223.101%
2026-01-27	18.7500	21.1000	16.0000	16.8700	-60.630%	80	235	+268.109%
2026-01-26	42.8500	42.8500	42.8500	42.8500	-8.146%	1	218	+44.924%
2026-01-23	47.5000	47.5000	46.0000	46.6500	-0.976%	22	219	+33.119%
2026-01-22	47.1700	47.1700	46.9000	47.1100	+9.686%	4	235	+31.819%
2026-01-21	42.3000	42.9500	42.1500	42.9500	+16.522%	7	236	+44.587%
2026-01-20	35.6500	36.8600	35.6500	36.8600	+2.961%	2	236	+68.475%
2026-01-16	37.0000	37.9000	35.8000	35.8000	-1.918%	21	229	+73.464%
2026-01-15	36.5000	36.5000	36.5000	36.5000	-4.824%	1	229	+70.137%
2026-01-14	38.3500	38.3500	38.3500	38.3500	-0.904%	3	229	+61.930%
2026-01-13	38.5000	38.7000	38.5000	38.7000	-3.274%	2	226	+60.465%
2026-01-12	43.4500	43.4500	39.0000	40.0100	-4.829%	7	226	+55.211%
2026-01-09	42.6500	42.6500	41.0000	42.0400	-3.445%	15	222	+47.716%
2026-01-08	44.0500	44.0500	43.5400	43.5400	+7.506%	6	226	+42.627%
2026-01-07	42.4100	42.4100	40.2100	40.5000	-12.432%	8	223	+53.333%
2026-01-06	46.4000	46.9200	45.1000	46.2500	+5.233%	27	225	+34.270%
2026-01-05	39.8800	43.9700	39.8800	43.9500	+14.483%	9	219	+41.297%
2026-01-02	34.8700	39.4000	34.8700	38.3900	+6.373%	24	219	+61.761%
2025-12-29	36.1000	36.2500	35.7700	36.0900	-2.459%	23	196	+72.070%
2025-12-26	37.2500	37.5000	37.0000	37.0000	+5.714%	10	215	+67.838%
2025-12-23	36.0000	36.0000	35.0000	35.0000	-1.547%	4	205	+77.429%
2025-12-22	34.4500	35.5500	34.4500	35.5500	-3.919%	9	202	+74.684%
2025-12-19	39.4900	39.6500	37.0000	37.0000	+0.135%	25	193	+67.838%
2025-12-18	36.9500	36.9500	36.9500	36.9500	-6.574%	11	182	+68.065%
2025-12-17	38.7400	39.5500	38.7400	39.5500	-2.055%	3	182	+57.016%
2025-12-16	43.5300	45.0000	40.3800	40.3800	-10.067%	22	182	+53.789%
2025-12-15	43.5000	44.9000	43.5000	44.9000	-1.965%	2	178	+38.307%
2025-12-12	45.9000	45.9000	45.6000	45.8000	+5.287%	8	178	+35.590%
2025-12-11	40.0000	43.5000	40.0000	43.5000	+19.015%	9	172	+42.759%
2025-12-10	37.1400	37.1400	36.4700	36.5500	-4.018%	3	165	+69.904%
2025-12-08	38.4000	38.4000	38.0800	38.0800	-5.626%	21	164	+63.078%
2025-12-05	40.3500	40.3500	40.3500	40.3500	+3.462%	1	164	+53.903%
2025-12-04	44.2500	44.2500	39.0000	39.0000	-10.304%	3	164	+59.231%
2025-12-03	39.0000	43.4800	39.0000	43.4800	+15.608%	3	165	+42.824%
2025-12-02	37.6100	37.6100	37.6100	37.6100	+0.080%	1	163	+65.116%
2025-12-01	37.5800	37.5800	37.5800	37.5800	-5.340%	2	162	+65.247%
2025-11-28	41.2500	41.2500	39.7000	39.7000	-2.577%	4	160	+56.423%
2025-11-26	44.9500	44.9500	40.6500	40.7500	+4.756%	6	153	+52.393%
2025-11-25	38.8500	38.9000	38.5000	38.9000	+8.176%	19	153	+59.640%
2025-11-24	36.0000	36.0000	35.9600	35.9600	-4.615%	6	139	+72.692%
2025-11-21	34.5000	37.7000	34.5000	37.7000	+12.537%	9	134	+64.721%
2025-11-20	34.4600	34.4600	33.5000	33.5000	+8.943%	13	129	+85.373%
2025-11-19	33.0700	33.0700	30.7500	30.7500	-11.127%	19	126	+101.951%
2025-11-18	34.5900	34.6000	32.7000	34.6000	-11.054%	43	115	+79.480%
2025-11-14	39.6500	39.6500	38.9000	38.9000	-14.033%	4	113	+59.640%
2025-11-13	45.9000	45.9000	43.9600	45.2500	-5.473%	15	110	+37.238%
2025-11-12	49.2000	49.2000	47.7000	47.8700	+18.402%	3	99	+29.726%
2025-11-11	40.4300	40.4300	40.4300	40.4300	+10.767%	4	99	+53.599%
2025-11-10	38.6500	38.7200	35.9000	36.5000	-5.170%	26	95	+70.137%
2025-11-07	37.7300	38.4900	37.7300	38.4900	-4.015%	5	81	+61.341%
2025-11-06	40.0000	40.2500	40.0000	40.1000	-6.527%	4	77	+54.863%
2025-11-05	42.5300	42.9000	42.0300	42.9000	-2.985%	12	77	+44.755%
2025-11-04	45.3600	45.3600	44.2200	44.2200	-4.389%	6	76	+40.434%
2025-11-03	45.5000	46.2500	45.3500	46.2500	-4.580%	25	66	+34.270%
2025-10-31	52.0500	52.0500	48.4700	48.4700	-6.320%	9	66	+28.120%
2025-10-30	51.9200	58.0000	51.7400	51.7400	-9.545%	5	58	+20.023%
2025-10-29	63.8900	63.8900	56.4000	57.2000	-15.858%	14	56	+8.566%
2025-10-28	66.0000	68.5000	59.9800	67.9800	+9.858%	36	42	-8.650%
2025-10-27	62.2000	62.8000	61.1000	61.8800	0.000%	14	14	+0.356%