Dark

UNH20261218C370
UNH Dec 18 2026 370.00 Call (UNH261218C00370000)
option OPRA

EOD

Sep 24, 2026

28.00+10.454%(+2.65)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.0000	28.0500	25.0000	28.0000	+10.454%	25	817	0.000%
2026-09-23	25.4000	25.7500	23.0000	25.3500	-9.464%	84	814	+10.454%
2026-09-22	28.7500	28.7500	27.2500	28.0000	-6.667%	9	792	0.000%
2026-09-21	27.6000	30.0000	27.4000	30.0000	+3.413%	30	791	-6.667%
2026-09-18	28.6600	29.0100	27.8600	29.0100	-2.977%	4	790	-3.482%
2026-09-17	30.6500	30.6500	29.9000	29.9000	-5.678%	4	790	-6.355%
2026-09-16	28.8300	31.7000	28.8300	31.7000	+7.640%	13	790	-11.672%
2026-09-15	32.9500	32.9500	29.4500	29.4500	-15.007%	18	794	-4.924%
2026-09-14	34.5000	34.7800	34.0200	34.6500	+17.657%	17	791	-19.192%
2026-09-11	32.7300	32.7300	28.7500	29.4500	-17.275%	56	787	-4.924%
2026-09-10	37.8000	37.8000	35.6000	35.6000	-9.987%	2	771	-21.348%
2026-09-09	49.1800	49.1800	31.7000	39.5500	-13.325%	15	772	-29.204%
2026-09-03	46.9000	46.9000	45.6300	45.6300	+9.819%	2	771	-38.637%
2026-09-01	41.5500	41.5500	41.5500	41.5500	-0.479%	1	771	-32.611%
2026-08-28	42.3800	42.3800	41.7500	41.7500	-3.334%	6	771	-32.934%
2026-08-27	41.9000	43.1900	41.9000	43.1900	-2.878%	11	771	-35.170%
2026-08-25	44.4700	44.4700	44.4700	44.4700	-0.381%	4	771	-37.036%
2026-08-24	44.6400	44.6400	44.6400	44.6400	+9.897%	1	767	-37.276%
2026-08-21	38.8000	40.6200	38.8000	40.6200	+7.262%	7	767	-31.068%
2026-08-19	40.4000	40.4000	37.8700	37.8700	-10.915%	12	767	-26.063%
2026-08-17	42.7000	42.8200	42.5100	42.5100	-13.245%	10	763	-34.133%
2026-08-13	48.6000	49.0000	48.6000	49.0000	-3.543%	4	758	-42.857%
2026-08-12	50.8000	50.8000	50.8000	50.8000	-0.275%	5	758	-44.882%
2026-08-11	50.9400	50.9400	50.9400	50.9400	-8.791%	1	753	-45.033%
2026-08-10	55.8500	55.8500	55.8500	55.8500	+6.645%	2	753	-49.866%
2026-08-06	54.3600	54.3600	52.3700	52.3700	-14.077%	3	753	-46.534%
2026-08-05	56.7800	60.9500	56.7800	60.9500	+7.212%	3	753	-54.061%
2026-08-04	57.6000	57.6000	56.8500	56.8500	-9.475%	4	752	-50.748%
2026-08-03	62.8000	62.8000	62.8000	62.8000	-11.674%	1	752	-55.414%
2026-07-29	71.1000	71.1000	71.1000	71.1000	+8.302%	1	752	-60.619%
2026-07-28	65.6500	65.6500	65.6500	65.6500	+2.338%	2	753	-57.350%
2026-07-27	64.5000	64.5000	64.1500	64.1500	-8.344%	7	753	-56.352%
2026-07-23	69.9900	69.9900	69.9900	69.9900	-2.112%	1	750	-59.994%
2026-07-20	67.8000	71.5000	67.8000	71.5000	+1.562%	2	751	-60.839%
2026-07-15	63.3000	70.4000	63.3000	70.4000	-3.851%	2	751	-60.227%
2026-07-14	78.2400	78.2400	73.2200	73.2200	-5.523%	3	751	-61.759%
2026-07-13	77.8500	77.8700	77.5000	77.5000	-1.286%	201	753	-63.871%
2026-07-09	78.4600	78.8400	77.8800	78.5100	+1.895%	15	843	-64.336%
2026-07-07	75.0000	78.2000	71.4500	77.0500	+14.148%	6	849	-63.660%
2026-07-06	69.7000	69.7000	67.5000	67.5000	-7.140%	5	851	-58.519%
2026-07-02	75.8500	75.8500	72.6900	72.6900	-3.530%	3	848	-61.480%
2026-07-01	70.7200	75.3500	70.7200	75.3500	+10.000%	4	848	-62.840%
2026-06-30	66.5600	68.5000	66.5600	68.5000	-1.012%	10	851	-59.124%
2026-06-29	69.8400	69.8400	69.2000	69.2000	-7.139%	2	853	-59.538%
2026-06-26	70.0000	76.8800	70.0000	74.5200	+14.259%	4	853	-62.426%
2026-06-25	65.2100	65.2200	64.8700	65.2200	+10.843%	6	854	-57.068%
2026-06-22	58.8400	58.8400	58.8400	58.8400	-1.176%	1	854	-52.413%
2026-06-18	58.5500	59.5400	58.5500	59.5400	+5.567%	2	855	-52.973%
2026-06-17	56.4000	56.4000	56.4000	56.4000	-9.976%	1	855	-50.355%
2026-06-16	61.7000	62.6500	61.7000	62.6500	-4.322%	7	855	-55.307%
2026-06-15	61.0000	65.7800	60.9300	65.4800	+7.116%	10	857	-57.239%
2026-06-10	65.2500	65.2500	61.1300	61.1300	-5.445%	2	857	-54.196%
2026-06-09	64.6500	64.6500	64.6500	64.6500	+1.016%	1	856	-56.690%
2026-06-08	57.3200	64.0000	57.3200	64.0000	+8.696%	6	856	-56.250%
2026-06-05	56.0500	59.3000	56.0500	58.8800	+6.686%	11	855	-52.446%
2026-06-04	57.1000	57.1000	55.1000	55.1900	+22.400%	11	855	-49.266%
2026-06-03	44.9700	45.0900	44.9700	45.0900	+8.729%	2	858	-37.902%
2026-06-02	43.8100	43.8100	41.4700	41.4700	-3.782%	6	857	-32.481%
2026-06-01	43.5000	43.5000	43.1000	43.1000	+0.701%	43	851	-35.035%
2026-05-29	42.3200	42.8000	41.5000	42.8000	-10.273%	3	853	-34.579%
2026-05-28	47.7000	47.7000	47.7000	47.7000	+6.000%	1	853	-41.300%
2026-05-27	45.0000	45.0000	45.0000	45.0000	+4.578%	1	852	-37.778%
2026-05-26	45.5300	45.5300	43.0300	43.0300	-11.661%	4	852	-34.929%
2026-05-22	47.2400	48.7100	47.2400	48.7100	+5.501%	11	848	-42.517%
2026-05-20	52.1700	52.1700	46.1700	46.1700	-12.887%	2	839	-39.355%
2026-05-19	53.0000	53.0000	53.0000	53.0000	+9.278%	1	838	-47.170%
2026-05-18	48.9000	48.9000	48.5000	48.5000	-6.731%	3	838	-42.268%
2026-05-15	55.8000	56.0100	52.0000	52.0000	-10.345%	6	838	-46.154%
2026-05-14	58.4000	58.8200	57.7500	58.0000	-2.505%	21	842	-51.724%
2026-05-13	56.3000	61.5100	55.7300	59.4900	+5.292%	38	857	-52.933%
2026-05-12	47.0000	56.9300	47.0000	56.5000	+23.309%	21	857	-50.442%
2026-05-11	45.0000	45.8200	45.0000	45.8200	+10.012%	23	857	-38.891%
2026-05-08	39.5500	41.6500	39.0700	41.6500	+17.060%	16	866	-32.773%
2026-05-07	35.9500	35.9500	34.6600	35.5800	-1.167%	10	868	-21.304%
2026-05-06	35.0300	36.4500	35.0300	36.0000	+7.881%	19	868	-22.222%
2026-05-05	38.1400	38.1400	33.3700	33.3700	-10.536%	25	883	-16.092%
2026-05-04	36.7500	37.3000	36.7500	37.3000	-2.151%	4	884	-24.933%
2026-05-01	38.0000	39.1000	37.6700	38.1200	-3.859%	7	887	-26.548%
2026-04-30	38.6200	39.6500	35.6500	39.6500	+3.823%	30	887	-29.382%
2026-04-29	39.2800	39.2800	37.6500	38.1900	-3.463%	16	891	-26.682%
2026-04-28	32.3000	39.5600	32.3000	39.5600	+28.734%	38	887	-29.221%
2026-04-27	29.7300	30.9200	29.7300	30.7300	-4.595%	6	863	-8.884%
2026-04-24	30.9600	32.2100	30.9600	32.2100	+1.067%	2	863	-13.070%
2026-04-23	32.0000	32.0000	30.2200	31.8700	+4.082%	4	861	-12.143%
2026-04-22	31.3700	32.7500	30.6200	30.6200	+9.084%	29	859	-8.556%
2026-04-21	30.0000	31.6500	27.3100	28.0700	+44.691%	60	853	-0.249%
2026-04-20	20.2500	20.2500	18.4200	19.4000	0.000%	209	843	+44.330%
2026-04-17	18.4100	20.0000	18.4100	19.4000	+18.654%	10	681	+44.330%
2026-04-15	17.0500	17.0500	16.2000	16.3500	-4.942%	17	681	+71.254%
2026-04-14	17.1500	18.6100	17.1500	17.2000	+10.968%	26	695	+62.791%
2026-04-13	14.4000	15.5000	14.4000	15.5000	+15.845%	18	694	+80.645%
2026-04-10	15.1000	15.1000	13.3800	13.3800	-2.973%	3	693	+109.268%
2026-04-08	16.8100	16.8900	13.7900	13.7900	-10.455%	56	693	+103.046%
2026-04-07	15.8800	17.6000	14.2100	15.4000	+53.539%	158	694	+81.818%
2026-04-06	10.0000	10.4500	9.7600	10.0300	+15.420%	99	588	+179.163%
2026-04-02	8.6900	8.6900	8.6900	8.6900	-1.250%	1	567	+222.209%
2026-04-01	9.1500	9.1500	8.3000	8.8000	+2.924%	75	567	+218.182%
2026-03-31	7.9000	8.5800	7.8400	8.5500	+20.423%	17	536	+227.485%
2026-03-30	6.7000	7.1000	6.6000	7.1000	+1.429%	39	529	+294.366%
2026-03-27	7.6000	7.8500	7.0000	7.0000	-18.605%	51	524	+300.000%
2026-03-26	8.6000	8.6000	8.6000	8.6000	+6.173%	1	516	+225.581%
2026-03-25	8.0500	8.1500	7.9500	8.1000	-9.091%	16	515	+245.679%
2026-03-24	8.6500	9.0000	8.6500	8.9100	+2.414%	18	504	+214.254%
2026-03-23	10.0000	10.0000	8.7000	8.7000	-16.023%	5	499	+221.839%
2026-03-20	10.9500	10.9500	10.3600	10.3600	-9.913%	12	499	+170.270%
2026-03-19	12.3000	12.3000	11.0800	11.5000	-3.766%	41	493	+143.478%
2026-03-18	12.2000	12.2000	11.7000	11.9500	-2.846%	11	458	+134.310%
2026-03-17	12.2500	12.3000	12.0500	12.3000	-2.767%	7	449	+127.642%
2026-03-16	12.3000	12.6500	12.3000	12.6500	+8.770%	5	445	+121.344%
2026-03-13	11.7500	11.7500	11.6300	11.6300	+5.727%	33	445	+140.757%
2026-03-12	11.5000	11.6000	11.0000	11.0000	-12.906%	11	412	+154.545%
2026-03-10	12.6300	12.6300	12.6300	12.6300	+0.637%	1	420	+121.694%
2026-03-09	13.4500	13.4500	12.5500	12.5500	-2.335%	5	420	+123.108%
2026-03-06	12.9000	12.9000	12.8500	12.8500	-15.903%	3	417	+117.899%
2026-03-04	15.3000	15.3000	15.2000	15.2800	+3.174%	38	416	+83.246%
2026-03-02	15.2300	15.2300	14.6600	14.8100	+5.786%	60	385	+89.061%
2026-02-26	14.0000	14.0000	14.0000	14.0000	+8.527%	1	332	+100.000%
2026-02-25	12.9000	12.9000	12.9000	12.9000	+16.742%	1	332	+117.054%
2026-02-24	11.0200	11.0500	10.5000	11.0500	-9.203%	4	332	+153.394%
2026-02-23	14.1000	14.1000	12.1700	12.1700	-13.381%	18	333	+130.074%
2026-02-20	14.0500	14.0500	14.0500	14.0500	0.000%	2	331	+99.288%
2026-02-19	14.3500	14.3500	14.0000	14.0500	-8.766%	97	331	+99.288%
2026-02-18	15.5000	15.5000	15.4000	15.4000	-6.723%	24	237	+81.818%
2026-02-17	16.4100	16.5100	16.4100	16.5100	+2.930%	4	236	+69.594%
2026-02-13	15.0300	16.0400	15.0300	16.0400	+9.413%	3	236	+74.564%
2026-02-12	13.0000	14.9500	13.0000	14.6600	+13.117%	18	236	+90.996%
2026-02-11	11.3000	12.9600	11.3000	12.9600	+16.233%	13	230	+116.049%
2026-02-10	11.4800	11.4800	11.1500	11.1500	-2.620%	2	229	+151.121%
2026-02-09	11.4500	11.4500	11.4500	11.4500	-6.531%	1	228	+144.541%
2026-02-06	11.1700	12.3000	10.7000	12.2500	+10.759%	20	227	+128.571%
2026-02-05	12.0000	12.0000	10.6000	11.0600	-11.873%	13	229	+153.165%
2026-02-04	13.5000	13.5000	12.1000	12.5500	-6.691%	26	228	+123.108%
2026-02-03	14.5000	14.7000	12.8500	13.4500	-9.305%	54	227	+108.178%
2026-02-02	15.4000	15.4000	14.8300	14.8300	+2.276%	60	250	+88.806%
2026-01-30	14.9200	14.9200	14.3000	14.5000	-17.986%	7	273	+93.103%
2026-01-28	16.5000	17.9100	16.2400	17.6800	+18.658%	15	275	+58.371%
2026-01-27	18.5500	19.0000	14.5000	14.9000	-61.970%	72	277	+87.919%
2026-01-26	42.5300	43.0000	39.1800	39.1800	-8.501%	3	224	-28.535%
2026-01-23	42.8200	42.8200	42.8200	42.8200	+0.682%	1	223	-34.610%
2026-01-22	41.7800	42.5300	41.5000	42.5300	+9.332%	25	222	-34.164%
2026-01-21	38.9000	38.9000	38.9000	38.9000	+17.169%	2	205	-28.021%
2026-01-16	33.5000	33.6500	32.7300	33.2000	-8.363%	5	202	-15.663%
2026-01-15	36.6500	36.6500	36.2300	36.2300	+6.278%	25	202	-22.716%
2026-01-13	34.8000	37.0000	34.0500	34.0900	-4.643%	8	178	-17.864%
2026-01-12	34.5200	36.1900	34.5200	35.7500	-9.494%	10	171	-21.678%
2026-01-09	37.9000	39.5000	37.9000	39.5000	-0.328%	8	163	-29.114%
2026-01-08	40.2600	40.2600	39.6300	39.6300	+8.575%	2	155	-29.346%
2026-01-07	37.0000	37.0000	36.5000	36.5000	-8.750%	52	155	-23.288%
2026-01-06	42.2500	42.2500	40.0000	40.0000	+7.817%	52	154	-30.000%
2026-01-05	37.1000	37.1000	37.1000	37.1000	+4.595%	1	109	-24.528%
2026-01-02	35.3500	35.4700	35.1000	35.4700	+7.485%	13	109	-21.060%
2025-12-31	34.0500	34.2500	33.0000	33.0000	-9.713%	11	97	-15.152%
2025-12-30	36.5500	36.5500	36.5500	36.5500	+12.289%	1	97	-23.393%
2025-12-29	33.4500	33.4500	32.5500	32.5500	+2.198%	3	96	-13.978%
2025-12-24	32.0000	32.0000	31.8500	31.8500	+2.742%	6	95	-12.088%
2025-12-22	31.0000	31.0000	31.0000	31.0000	-13.408%	1	96	-9.677%
2025-12-19	35.6300	35.8000	35.6300	35.8000	+8.485%	2	96	-21.788%
2025-12-18	33.0000	33.0000	33.0000	33.0000	-11.694%	1	95	-15.152%
2025-12-17	37.3700	37.3700	37.3700	37.3700	-6.106%	1	94	-25.074%
2025-12-15	39.8000	39.8000	39.8000	39.8000	-4.096%	1	94	-29.648%
2025-12-12	43.0000	43.0000	41.3500	41.5000	+20.290%	17	95	-32.530%
2025-12-10	34.5000	34.5000	34.5000	34.5000	-7.083%	1	83	-18.841%
2025-12-05	37.1300	37.1300	37.1300	37.1300	-0.054%	1	82	-24.589%
2025-12-04	37.1500	37.4000	37.1500	37.1500	-9.939%	6	82	-24.630%
2025-12-03	36.5000	41.2500	36.5000	41.2500	+23.688%	12	82	-32.121%
2025-12-02	33.3500	33.3500	33.3500	33.3500	-1.912%	1	82	-16.042%
2025-12-01	37.0000	37.0000	34.0000	34.0000	-5.687%	18	81	-17.647%
2025-11-26	36.0500	36.0500	36.0500	36.0500	+21.749%	10	73	-22.330%
2025-11-19	29.5000	29.6100	29.5000	29.6100	-10.273%	6	73	-5.437%
2025-11-18	31.9500	33.0000	30.3700	33.0000	-10.811%	4	78	-15.152%
2025-11-17	35.1500	37.0000	35.1500	37.0000	+3.787%	6	76	-24.324%
2025-11-14	36.3500	36.6000	35.6000	35.6500	-18.328%	30	75	-21.459%
2025-11-12	45.1000	45.1000	43.6500	43.6500	+24.714%	2	48	-35.853%
2025-11-10	35.0000	35.0000	35.0000	35.0000	-2.098%	1	48	-20.000%
2025-11-07	35.7500	35.7500	35.7500	35.7500	-8.778%	8	47	-21.678%
2025-11-06	39.1900	39.1900	39.1900	39.1900	+0.487%	1	39	-28.553%
2025-11-05	39.0000	39.0000	39.0000	39.0000	-8.019%	1	39	-28.205%
2025-11-04	42.4000	42.4000	42.4000	42.4000	+0.118%	1	38	-33.962%
2025-11-03	41.0000	42.3500	40.9900	42.3500	-11.587%	4	36	-33.884%
2025-10-30	49.0000	49.0000	47.1300	47.9000	-12.271%	10	36	-41.545%
2025-10-29	57.0000	57.0000	54.6000	54.6000	-9.000%	4	31	-48.718%
2025-10-28	64.2500	65.0000	55.0000	60.0000	+4.803%	39	28	-53.333%
2025-10-27	58.4000	58.4000	56.6500	57.2500	0.000%	5	5	-51.092%