Dark

UNH20261218C380
UNH Dec 18 2026 380.00 Call (UNH261218C00380000)
option OPRA

EOD

Sep 24, 2026

22.60+8.134%(+1.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.0000	22.6000	20.0000	22.6000	+8.134%	12	669	0.000%
2026-09-23	20.6000	21.0600	18.4000	20.9000	-9.130%	21	668	+8.134%
2026-09-22	23.3300	23.3500	21.3900	23.0000	-3.361%	243	671	-1.739%
2026-09-21	23.5000	24.3500	22.6000	23.8000	-2.299%	154	604	-5.042%
2026-09-18	24.1700	24.7000	22.5500	24.3600	+0.329%	35	502	-7.225%
2026-09-17	26.5000	26.5000	24.2800	24.2800	+0.124%	14	491	-6.919%
2026-09-16	26.0000	26.0500	24.2500	24.2500	-2.414%	31	490	-6.804%
2026-09-15	24.5000	24.8500	23.9100	24.8500	-13.865%	19	471	-9.054%
2026-09-14	27.9400	29.7500	26.7000	28.8500	+16.143%	27	464	-21.664%
2026-09-11	28.7000	28.7000	23.3000	24.8400	-20.129%	103	468	-9.018%
2026-09-10	35.1300	35.1300	31.1000	31.1000	-8.583%	3	448	-27.331%
2026-09-09	29.9000	34.0200	26.4000	34.0200	-17.327%	16	448	-33.568%
2026-09-08	41.1500	41.1500	41.1500	41.1500	+14.147%	2	444	-45.079%
2026-09-04	36.4400	36.4400	36.0000	36.0500	-12.030%	5	442	-37.309%
2026-09-03	37.2600	40.9800	37.2600	40.9800	+7.842%	3	442	-44.851%
2026-09-02	38.0000	38.0000	38.0000	38.0000	+4.741%	1	439	-40.526%
2026-09-01	35.6000	36.2800	35.3500	36.2800	+10.274%	13	439	-37.707%
2026-08-31	32.8800	32.9000	32.8800	32.9000	-14.656%	2	434	-31.307%
2026-08-27	38.5500	38.5500	38.5500	38.5500	-11.785%	1	433	-41.375%
2026-08-26	43.7000	43.7000	43.7000	43.7000	+13.212%	2	434	-48.284%
2026-08-25	38.6000	38.6000	38.6000	38.6000	+14.032%	1	432	-41.451%
2026-08-21	33.6000	33.9200	33.6000	33.8500	+10.911%	4	432	-33.235%
2026-08-20	33.0000	33.0000	30.5200	30.5200	-5.452%	16	432	-25.950%
2026-08-19	35.1100	35.1100	32.2800	32.2800	-13.156%	18	422	-29.988%
2026-08-18	38.5900	38.5900	37.1700	37.1700	+1.975%	10	422	-39.198%
2026-08-17	38.1000	38.1200	36.4500	36.4500	-13.932%	23	413	-37.997%
2026-08-14	42.4800	42.4800	42.2700	42.3500	+5.087%	17	396	-46.635%
2026-08-13	40.3000	40.3000	40.3000	40.3000	-10.702%	1	381	-43.921%
2026-08-12	45.1300	45.1300	45.1300	45.1300	+4.468%	1	380	-49.922%
2026-08-11	45.0600	45.2800	43.2000	43.2000	-4.950%	8	380	-47.685%
2026-08-06	45.6000	45.6000	45.4500	45.4500	-8.182%	2	378	-50.275%
2026-08-04	50.0000	50.0000	49.5000	49.5000	-19.250%	6	376	-54.343%
2026-07-30	61.3000	61.3000	61.3000	61.3000	+5.690%	1	379	-63.132%
2026-07-27	56.0000	58.0000	55.1000	58.0000	-5.890%	7	378	-61.034%
2026-07-23	62.2500	62.2500	61.6300	61.6300	-11.768%	8	376	-63.330%
2026-07-22	71.2800	71.2800	69.8500	69.8500	-2.580%	8	384	-67.645%
2026-07-21	71.7000	71.7000	71.7000	71.7000	+13.270%	6	384	-68.480%
2026-07-20	64.2000	64.2000	63.3000	63.3000	-3.359%	2	378	-64.297%
2026-07-17	65.5000	65.5000	65.5000	65.5000	-24.713%	1	379	-65.496%
2026-07-16	87.0000	87.0000	87.0000	87.0000	+40.891%	1	379	-74.023%
2026-07-15	59.0000	61.7500	59.0000	61.7500	-12.684%	3	379	-63.401%
2026-07-13	70.7200	70.7200	70.7200	70.7200	+7.070%	1	382	-68.043%
2026-07-10	66.0500	66.0500	66.0500	66.0500	-7.880%	1	383	-65.783%
2026-07-09	71.7000	71.7000	71.7000	71.7000	+4.064%	1	384	-68.480%
2026-07-08	68.9000	68.9000	68.9000	68.9000	+14.680%	1	384	-67.199%
2026-07-06	60.0800	60.0800	60.0800	60.0800	-8.135%	1	384	-62.383%
2026-07-02	68.6700	70.1900	65.4000	65.4000	-5.217%	4	387	-65.443%
2026-07-01	64.9800	69.3500	64.9800	69.0000	+11.886%	16	387	-67.246%
2026-06-30	61.6700	61.6700	61.6700	61.6700	-8.216%	2	387	-63.353%
2026-06-26	67.0900	68.7400	67.0900	67.1900	+10.783%	10	389	-66.364%
2026-06-25	61.8200	61.8200	60.6500	60.6500	+10.655%	7	399	-62.737%
2026-06-24	54.8100	54.8100	54.8100	54.8100	-1.101%	1	402	-58.767%
2026-06-23	55.4200	55.4200	55.4200	55.4200	+4.566%	1	402	-59.220%
2026-06-22	53.0000	53.0000	53.0000	53.0000	+1.455%	1	402	-57.358%
2026-06-18	53.0000	53.0000	52.2400	52.2400	-6.296%	5	403	-56.738%
2026-06-16	55.8800	55.8800	55.7500	55.7500	-5.700%	2	403	-59.462%
2026-06-15	58.9300	59.1200	58.9300	59.1200	+4.916%	5	402	-61.773%
2026-06-11	56.3500	56.3500	56.3500	56.3500	-1.192%	1	402	-59.894%
2026-06-10	59.9300	59.9300	56.1000	57.0300	-2.479%	8	403	-60.372%
2026-06-09	58.6000	58.6000	58.0000	58.4800	+2.417%	4	398	-61.354%
2026-06-08	53.0500	57.1000	53.0500	57.1000	+9.240%	142	401	-60.420%
2026-06-05	52.8800	54.9500	51.0900	52.2700	+4.540%	7	533	-56.763%
2026-06-04	51.5000	51.5000	49.9800	50.0000	+25.786%	8	534	-54.800%
2026-06-03	39.1300	43.1300	39.1300	39.7500	+8.340%	9	539	-43.145%
2026-06-02	38.0000	38.0000	36.6900	36.6900	-6.712%	5	540	-38.403%
2026-06-01	37.9000	39.6000	37.9000	39.3300	+0.102%	7	539	-42.538%
2026-05-29	39.2300	39.2900	37.0500	39.2900	-2.988%	4	535	-42.479%
2026-05-28	44.1000	44.1000	40.5000	40.5000	+1.784%	3	532	-44.198%
2026-05-27	39.9500	40.7000	39.7900	39.7900	+4.436%	16	538	-43.202%
2026-05-26	41.1400	41.1400	37.7000	38.1000	-13.409%	17	537	-40.682%
2026-05-22	44.1500	44.4200	44.0000	44.0000	+4.513%	7	540	-48.636%
2026-05-21	42.1000	42.1000	42.1000	42.1000	+2.934%	1	535	-46.318%
2026-05-20	41.8400	42.5000	40.9000	40.9000	-16.016%	15	535	-44.743%
2026-05-19	46.0500	48.7000	46.0500	48.7000	+12.862%	5	535	-53.593%
2026-05-18	43.2300	45.0000	43.1500	43.1500	-9.043%	12	535	-47.625%
2026-05-15	48.6800	48.6800	47.0500	47.4400	-11.327%	5	535	-52.361%
2026-05-14	52.9800	53.5000	52.0600	53.5000	-1.328%	35	538	-57.757%
2026-05-13	50.6500	55.1800	48.8700	54.2200	+6.627%	160	525	-58.318%
2026-05-12	42.3000	50.9500	42.3000	50.8500	+22.885%	52	525	-55.556%
2026-05-11	39.4700	41.7500	37.1500	41.3800	+9.211%	31	525	-45.384%
2026-05-08	33.9700	37.8900	33.9700	37.8900	+23.905%	17	438	-40.354%
2026-05-07	30.5800	30.5800	30.5800	30.5800	-3.167%	1	444	-26.095%
2026-05-06	30.2400	31.6000	30.2400	31.5800	+8.522%	65	443	-28.436%
2026-05-05	31.2100	31.2100	29.1000	29.1000	-15.652%	7	384	-22.337%
2026-05-01	33.6800	34.5000	33.3500	34.5000	-1.429%	3	380	-34.493%
2026-04-30	34.7000	35.3000	34.7000	35.0000	+0.865%	6	380	-35.429%
2026-04-29	34.0500	35.0000	33.0900	34.7000	+1.107%	52	380	-34.870%
2026-04-28	28.4000	34.4800	28.4000	34.3200	+36.299%	42	365	-34.149%
2026-04-27	27.9000	29.8500	25.1800	25.1800	-8.403%	80	365	-10.246%
2026-04-24	27.5700	27.5800	26.7700	27.4900	+0.881%	15	421	-17.788%
2026-04-23	27.4700	29.0000	27.2500	27.2500	-0.183%	14	421	-17.064%
2026-04-22	27.4200	29.3000	26.9800	27.3000	+13.750%	88	414	-17.216%
2026-04-21	28.6500	28.7000	22.2500	24.0000	+39.130%	68	405	-5.833%
2026-04-20	15.6000	17.4000	15.6000	17.2500	+1.471%	46	405	+31.014%
2026-04-17	16.4300	17.3000	16.3700	17.0000	+11.111%	51	399	+32.941%
2026-04-16	14.2500	15.3000	14.2500	15.3000	+7.218%	24	369	+47.712%
2026-04-15	15.2100	15.2100	13.7500	14.2700	-9.684%	10	357	+58.374%
2026-04-14	15.3200	15.9600	15.3000	15.8000	+22.957%	26	356	+43.038%
2026-04-13	13.0000	13.0000	12.8000	12.8500	+11.739%	5	340	+75.875%
2026-04-10	12.9000	12.9000	11.5000	11.5000	-2.128%	17	338	+96.522%
2026-04-09	11.7500	11.7500	11.7500	11.7500	-6.746%	1	341	+92.340%
2026-04-08	13.3800	13.5900	12.0000	12.6000	-11.641%	9	341	+79.365%
2026-04-07	14.5500	14.7000	12.9200	14.2600	+74.969%	14	345	+58.485%
2026-04-06	8.1500	8.1500	8.1500	8.1500	+9.103%	1	337	+177.301%
2026-04-01	7.4700	7.4700	7.4700	7.4700	+25.546%	2	338	+202.544%
2026-03-30	5.9600	6.0500	5.7000	5.9500	+4.386%	53	340	+279.832%
2026-03-27	6.3200	6.3200	5.7000	5.7000	-18.221%	38	318	+296.491%
2026-03-26	7.6600	7.6800	6.9700	6.9700	-0.429%	28	343	+224.247%
2026-03-25	7.4500	7.4500	6.7500	7.0000	-7.895%	28	339	+222.857%
2026-03-24	7.2500	7.6000	7.2500	7.6000	+1.333%	2	321	+197.368%
2026-03-23	8.5000	8.5000	7.4300	7.5000	-16.667%	47	321	+201.333%
2026-03-20	9.1000	9.3100	9.0000	9.0000	-7.312%	54	341	+151.111%
2026-03-19	9.6000	9.7100	9.4200	9.7100	-4.804%	15	348	+132.750%
2026-03-18	10.5500	10.5500	10.2000	10.2000	-2.857%	13	356	+121.569%
2026-03-17	10.8000	10.8000	9.4100	10.5000	-4.545%	33	346	+115.238%
2026-03-16	10.6900	11.0000	10.4700	11.0000	+8.374%	52	339	+105.455%
2026-03-13	10.3200	10.3200	10.1500	10.1500	+3.571%	2	304	+122.660%
2026-03-12	10.3000	10.3000	9.8000	9.8000	-9.511%	14	305	+130.612%
2026-03-11	11.0500	11.0500	10.8300	10.8300	-1.545%	2	304	+108.680%
2026-03-10	11.0000	11.9400	10.6500	11.0000	-6.383%	41	303	+105.455%
2026-03-06	11.4500	11.7500	11.3000	11.7500	-7.115%	5	282	+92.340%
2026-03-04	12.6500	12.6500	12.6500	12.6500	+0.636%	1	281	+78.656%
2026-03-03	12.5700	12.5700	12.5700	12.5700	-11.166%	1	282	+79.793%
2026-03-02	14.1500	14.1500	14.1500	14.1500	+1.434%	2	282	+59.717%
2026-02-27	12.2500	13.9500	12.2500	13.9500	+13.415%	13	280	+62.007%
2026-02-26	14.4500	14.4500	12.3000	12.3000	+9.333%	14	290	+83.740%
2026-02-25	11.2900	11.2900	11.0400	11.2500	+13.866%	6	290	+100.889%
2026-02-24	10.0000	10.0000	9.2600	9.8800	-6.616%	16	290	+128.745%
2026-02-23	12.3000	12.3000	10.5800	10.5800	-18.301%	20	288	+113.611%
2026-02-19	12.9500	12.9500	12.9500	12.9500	-2.632%	1	276	+74.517%
2026-02-18	13.6000	13.6000	13.0000	13.3000	-8.276%	6	276	+69.925%
2026-02-17	13.5000	14.5000	13.5000	14.5000	-1.894%	3	277	+55.862%
2026-02-13	13.1000	14.7800	12.5000	14.7800	+15.469%	38	292	+52.909%
2026-02-12	12.7000	12.8000	12.7000	12.8000	+16.895%	4	292	+76.563%
2026-02-11	10.9500	10.9500	10.9500	10.9500	+11.168%	1	291	+106.393%
2026-02-10	11.2000	11.2000	9.8500	9.8500	-10.455%	5	291	+129.442%
2026-02-09	11.0000	11.0000	11.0000	11.0000	+3.286%	1	291	+105.455%
2026-02-06	10.0000	11.3000	10.0000	10.6500	+10.021%	25	290	+112.207%
2026-02-05	10.6000	10.7900	9.5000	9.6800	-10.370%	31	277	+133.471%
2026-02-04	12.5000	12.5000	10.7500	10.8000	-13.043%	42	285	+109.259%
2026-02-03	12.7000	12.7000	12.4200	12.4200	-6.617%	12	263	+81.965%
2026-02-02	13.3500	14.0500	13.1500	13.3000	+1.141%	42	253	+69.925%
2026-01-30	14.0000	14.0500	13.0000	13.1500	-13.487%	127	241	+71.863%
2026-01-29	18.0000	18.0000	15.1000	15.2000	-2.875%	15	137	+48.684%
2026-01-28	14.4000	16.0000	14.4000	15.6500	+18.113%	30	135	+44.409%
2026-01-27	13.0000	15.9200	12.5000	13.2500	-62.390%	78	131	+70.566%
2026-01-26	35.2300	35.2300	35.2300	35.2300	-11.035%	1	75	-35.850%
2026-01-23	39.6000	39.6000	39.6000	39.6000	+2.326%	1	74	-42.929%
2026-01-22	37.7500	38.7000	37.7500	38.7000	+12.012%	2	74	-41.602%
2026-01-21	33.7500	35.0000	33.7500	34.5500	+8.138%	4	73	-34.588%
2026-01-20	31.8500	31.9500	31.8500	31.9500	+3.065%	5	72	-29.264%
2026-01-16	31.0000	31.0000	31.0000	31.0000	+5.586%	1	69	-27.097%
2026-01-15	30.4500	30.4500	29.3600	29.3600	-11.030%	2	69	-23.025%
2026-01-14	33.0000	33.1000	33.0000	33.0000	+4.762%	3	68	-31.515%
2026-01-13	31.5000	31.5000	31.5000	31.5000	-3.522%	1	67	-28.254%
2026-01-12	31.3600	32.6500	31.3600	32.6500	-6.178%	12	67	-30.781%
2026-01-08	34.8000	34.8000	34.8000	34.8000	-2.247%	1	58	-35.057%
2026-01-07	35.6000	35.6000	35.6000	35.6000	-7.243%	1	58	-36.517%
2026-01-06	38.7100	38.7100	38.3800	38.3800	+8.418%	3	57	-41.115%
2026-01-05	35.4000	35.4000	35.4000	35.4000	+9.462%	1	55	-36.158%
2026-01-02	29.8500	33.2000	29.8500	32.3400	+4.323%	14	55	-30.118%
2025-12-30	30.9000	31.0000	30.9000	31.0000	+5.120%	2	55	-27.097%
2025-12-29	30.7000	30.7000	29.4900	29.4900	-2.898%	5	54	-23.364%
2025-12-26	30.3700	30.3700	30.3700	30.3700	+7.012%	1	54	-25.584%
2025-12-22	28.3800	28.3800	28.3800	28.3800	-5.746%	1	55	-20.366%
2025-12-19	32.8700	32.9400	30.1100	30.1100	+2.765%	3	54	-24.942%
2025-12-18	30.0000	31.1000	29.3000	29.3000	-17.581%	3	53	-22.867%
2025-12-16	35.5500	35.5500	35.5500	35.5500	-4.230%	1	52	-36.428%
2025-12-15	38.2300	38.2300	36.6800	37.1200	+18.217%	5	53	-39.116%
2025-12-09	31.4000	31.4000	31.4000	31.4000	-3.976%	3	51	-28.025%
2025-12-08	32.7000	32.7000	32.7000	32.7000	-0.305%	1	53	-30.887%
2025-12-05	33.7600	33.7600	32.8000	32.8000	-3.671%	9	53	-31.098%
2025-12-04	34.2800	34.2800	34.0500	34.0500	-2.183%	3	46	-33.627%
2025-12-03	34.0000	34.8100	34.0000	34.8100	+15.074%	3	45	-35.076%
2025-12-01	31.3000	31.3000	30.2500	30.2500	-11.420%	9	45	-25.289%
2025-11-28	33.7500	34.3500	33.7500	34.1500	+1.788%	3	41	-33.821%
2025-11-26	33.1800	34.6700	33.1800	33.5500	+7.188%	6	42	-32.638%
2025-11-25	32.1000	32.9000	31.3000	31.3000	+2.623%	3	42	-27.796%
2025-11-24	30.5000	30.5000	30.5000	30.5000	-2.835%	1	42	-25.902%
2025-11-21	30.7500	31.8400	30.7500	31.3900	+5.336%	4	42	-28.003%
2025-11-19	29.8000	29.8000	29.8000	29.8000	+1.361%	1	44	-24.161%
2025-11-18	29.4000	29.4000	29.4000	29.4000	-10.366%	13	43	-23.129%
2025-11-14	32.6500	32.8000	32.6500	32.8000	-11.590%	3	43	-31.098%
2025-11-13	37.1000	37.1000	37.1000	37.1000	-8.055%	3	40	-39.084%
2025-11-12	41.4000	41.4000	38.8500	40.3500	+17.297%	7	37	-43.990%
2025-11-11	31.4000	34.4000	31.4000	34.4000	+7.500%	4	40	-34.302%
2025-11-07	30.4000	32.0000	30.4000	32.0000	-5.437%	3	37	-29.375%
2025-11-06	33.8400	33.8400	33.8400	33.8400	-5.633%	1	35	-33.215%
2025-11-05	35.8600	35.8600	35.8600	35.8600	-7.696%	1	34	-36.977%
2025-11-04	38.8500	38.8500	38.8500	38.8500	-0.639%	2	33	-41.828%
2025-11-03	40.0000	40.0000	38.4600	39.1000	-8.324%	16	24	-42.199%
2025-10-31	43.4500	44.4300	42.6500	42.6500	-2.626%	9	24	-47.011%
2025-10-30	44.0000	46.9900	43.8000	43.8000	-12.888%	6	19	-48.402%
2025-10-29	50.2800	50.2800	50.2800	50.2800	-13.549%	2	15	-55.052%
2025-10-28	63.3200	63.3200	50.8500	58.1600	+7.010%	13	13	-61.142%
2025-10-27	54.3500	54.3500	54.3500	54.3500	0.000%	1	1	-58.418%