Dark

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

EOD

Aug 6, 2026

45.45-8.182%(-4.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	45.6000	45.6000	45.4500	45.4500	-8.182%	2	378	0.000%
2026-08-04	50.0000	50.0000	49.5000	49.5000	-19.250%	6	376	-8.182%
2026-07-30	61.3000	61.3000	61.3000	61.3000	+5.690%	1	379	-25.856%
2026-07-27	56.0000	58.0000	55.1000	58.0000	-5.890%	7	378	-21.638%
2026-07-23	62.2500	62.2500	61.6300	61.6300	-11.768%	8	376	-26.253%
2026-07-22	71.2800	71.2800	69.8500	69.8500	-2.580%	8	384	-34.932%
2026-07-21	71.7000	71.7000	71.7000	71.7000	+13.270%	6	384	-36.611%
2026-07-20	64.2000	64.2000	63.3000	63.3000	-3.359%	2	378	-28.199%
2026-07-17	65.5000	65.5000	65.5000	65.5000	-24.713%	1	379	-30.611%
2026-07-16	87.0000	87.0000	87.0000	87.0000	+40.891%	1	379	-47.759%
2026-07-15	59.0000	61.7500	59.0000	61.7500	-12.684%	3	379	-26.397%
2026-07-13	70.7200	70.7200	70.7200	70.7200	+7.070%	1	382	-35.732%
2026-07-10	66.0500	66.0500	66.0500	66.0500	-7.880%	1	383	-31.188%
2026-07-09	71.7000	71.7000	71.7000	71.7000	+4.064%	1	384	-36.611%
2026-07-08	68.9000	68.9000	68.9000	68.9000	+14.680%	1	384	-34.035%
2026-07-06	60.0800	60.0800	60.0800	60.0800	-8.135%	1	384	-24.351%
2026-07-02	68.6700	70.1900	65.4000	65.4000	-5.217%	4	387	-30.505%
2026-07-01	64.9800	69.3500	64.9800	69.0000	+11.886%	16	387	-34.130%
2026-06-30	61.6700	61.6700	61.6700	61.6700	-8.216%	2	387	-26.301%
2026-06-26	67.0900	68.7400	67.0900	67.1900	+10.783%	10	389	-32.356%
2026-06-25	61.8200	61.8200	60.6500	60.6500	+10.655%	7	399	-25.062%
2026-06-24	54.8100	54.8100	54.8100	54.8100	-1.101%	1	402	-17.077%
2026-06-23	55.4200	55.4200	55.4200	55.4200	+4.566%	1	402	-17.990%
2026-06-22	53.0000	53.0000	53.0000	53.0000	+1.455%	1	402	-14.245%
2026-06-18	53.0000	53.0000	52.2400	52.2400	-6.296%	5	403	-12.998%
2026-06-16	55.8800	55.8800	55.7500	55.7500	-5.700%	2	403	-18.475%
2026-06-15	58.9300	59.1200	58.9300	59.1200	+4.916%	5	402	-23.122%
2026-06-11	56.3500	56.3500	56.3500	56.3500	-1.192%	1	402	-19.343%
2026-06-10	59.9300	59.9300	56.1000	57.0300	-2.479%	8	403	-20.305%
2026-06-09	58.6000	58.6000	58.0000	58.4800	+2.417%	4	398	-22.281%
2026-06-08	53.0500	57.1000	53.0500	57.1000	+9.240%	142	401	-20.403%
2026-06-05	52.8800	54.9500	51.0900	52.2700	+4.540%	7	533	-13.048%
2026-06-04	51.5000	51.5000	49.9800	50.0000	+25.786%	8	534	-9.100%
2026-06-03	39.1300	43.1300	39.1300	39.7500	+8.340%	9	539	+14.340%
2026-06-02	38.0000	38.0000	36.6900	36.6900	-6.712%	5	540	+23.876%
2026-06-01	37.9000	39.6000	37.9000	39.3300	+0.102%	7	539	+15.561%
2026-05-29	39.2300	39.2900	37.0500	39.2900	-2.988%	4	535	+15.678%
2026-05-28	44.1000	44.1000	40.5000	40.5000	+1.784%	3	532	+12.222%
2026-05-27	39.9500	40.7000	39.7900	39.7900	+4.436%	16	538	+14.225%
2026-05-26	41.1400	41.1400	37.7000	38.1000	-13.409%	17	537	+19.291%
2026-05-22	44.1500	44.4200	44.0000	44.0000	+4.513%	7	540	+3.295%
2026-05-21	42.1000	42.1000	42.1000	42.1000	+2.934%	1	535	+7.957%
2026-05-20	41.8400	42.5000	40.9000	40.9000	-16.016%	15	535	+11.125%
2026-05-19	46.0500	48.7000	46.0500	48.7000	+12.862%	5	535	-6.674%
2026-05-18	43.2300	45.0000	43.1500	43.1500	-9.043%	12	535	+5.330%
2026-05-15	48.6800	48.6800	47.0500	47.4400	-11.327%	5	535	-4.195%
2026-05-14	52.9800	53.5000	52.0600	53.5000	-1.328%	35	538	-15.047%
2026-05-13	50.6500	55.1800	48.8700	54.2200	+6.627%	160	525	-16.175%
2026-05-12	42.3000	50.9500	42.3000	50.8500	+22.885%	52	525	-10.619%
2026-05-11	39.4700	41.7500	37.1500	41.3800	+9.211%	31	525	+9.836%
2026-05-08	33.9700	37.8900	33.9700	37.8900	+23.905%	17	438	+19.952%
2026-05-07	30.5800	30.5800	30.5800	30.5800	-3.167%	1	444	+48.627%
2026-05-06	30.2400	31.6000	30.2400	31.5800	+8.522%	65	443	+43.920%
2026-05-05	31.2100	31.2100	29.1000	29.1000	-15.652%	7	384	+56.186%
2026-05-01	33.6800	34.5000	33.3500	34.5000	-1.429%	3	380	+31.739%
2026-04-30	34.7000	35.3000	34.7000	35.0000	+0.865%	6	380	+29.857%
2026-04-29	34.0500	35.0000	33.0900	34.7000	+1.107%	52	380	+30.980%
2026-04-28	28.4000	34.4800	28.4000	34.3200	+36.299%	42	365	+32.430%
2026-04-27	27.9000	29.8500	25.1800	25.1800	-8.403%	80	365	+80.500%
2026-04-24	27.5700	27.5800	26.7700	27.4900	+0.881%	15	421	+65.333%
2026-04-23	27.4700	29.0000	27.2500	27.2500	-0.183%	14	421	+66.789%
2026-04-22	27.4200	29.3000	26.9800	27.3000	+13.750%	88	414	+66.484%
2026-04-21	28.6500	28.7000	22.2500	24.0000	+39.130%	68	405	+89.375%
2026-04-20	15.6000	17.4000	15.6000	17.2500	+1.471%	46	405	+163.478%
2026-04-17	16.4300	17.3000	16.3700	17.0000	+11.111%	51	399	+167.353%
2026-04-16	14.2500	15.3000	14.2500	15.3000	+7.218%	24	369	+197.059%
2026-04-15	15.2100	15.2100	13.7500	14.2700	-9.684%	10	357	+218.500%
2026-04-14	15.3200	15.9600	15.3000	15.8000	+22.957%	26	356	+187.658%
2026-04-13	13.0000	13.0000	12.8000	12.8500	+11.739%	5	340	+253.696%
2026-04-10	12.9000	12.9000	11.5000	11.5000	-2.128%	17	338	+295.217%
2026-04-09	11.7500	11.7500	11.7500	11.7500	-6.746%	1	341	+286.809%
2026-04-08	13.3800	13.5900	12.0000	12.6000	-11.641%	9	341	+260.714%
2026-04-07	14.5500	14.7000	12.9200	14.2600	+74.969%	14	345	+218.724%
2026-04-06	8.1500	8.1500	8.1500	8.1500	+9.103%	1	337	+457.669%
2026-04-01	7.4700	7.4700	7.4700	7.4700	+25.546%	2	338	+508.434%
2026-03-30	5.9600	6.0500	5.7000	5.9500	+4.386%	53	340	+663.866%
2026-03-27	6.3200	6.3200	5.7000	5.7000	-18.221%	38	318	+697.368%
2026-03-26	7.6600	7.6800	6.9700	6.9700	-0.429%	28	343	+552.080%
2026-03-25	7.4500	7.4500	6.7500	7.0000	-7.895%	28	339	+549.286%
2026-03-24	7.2500	7.6000	7.2500	7.6000	+1.333%	2	321	+498.026%
2026-03-23	8.5000	8.5000	7.4300	7.5000	-16.667%	47	321	+506.000%
2026-03-20	9.1000	9.3100	9.0000	9.0000	-7.312%	54	341	+405.000%
2026-03-19	9.6000	9.7100	9.4200	9.7100	-4.804%	15	348	+368.074%
2026-03-18	10.5500	10.5500	10.2000	10.2000	-2.857%	13	356	+345.588%
2026-03-17	10.8000	10.8000	9.4100	10.5000	-4.545%	33	346	+332.857%
2026-03-16	10.6900	11.0000	10.4700	11.0000	+8.374%	52	339	+313.182%
2026-03-13	10.3200	10.3200	10.1500	10.1500	+3.571%	2	304	+347.783%
2026-03-12	10.3000	10.3000	9.8000	9.8000	-9.511%	14	305	+363.776%
2026-03-11	11.0500	11.0500	10.8300	10.8300	-1.545%	2	304	+319.668%
2026-03-10	11.0000	11.9400	10.6500	11.0000	-6.383%	41	303	+313.182%
2026-03-06	11.4500	11.7500	11.3000	11.7500	-7.115%	5	282	+286.809%
2026-03-04	12.6500	12.6500	12.6500	12.6500	+0.636%	1	281	+259.289%
2026-03-03	12.5700	12.5700	12.5700	12.5700	-11.166%	1	282	+261.575%
2026-03-02	14.1500	14.1500	14.1500	14.1500	+1.434%	2	282	+221.201%
2026-02-27	12.2500	13.9500	12.2500	13.9500	+13.415%	13	280	+225.806%
2026-02-26	14.4500	14.4500	12.3000	12.3000	+9.333%	14	290	+269.512%
2026-02-25	11.2900	11.2900	11.0400	11.2500	+13.866%	6	290	+304.000%
2026-02-24	10.0000	10.0000	9.2600	9.8800	-6.616%	16	290	+360.020%
2026-02-23	12.3000	12.3000	10.5800	10.5800	-18.301%	20	288	+329.584%
2026-02-19	12.9500	12.9500	12.9500	12.9500	-2.632%	1	276	+250.965%
2026-02-18	13.6000	13.6000	13.0000	13.3000	-8.276%	6	276	+241.729%
2026-02-17	13.5000	14.5000	13.5000	14.5000	-1.894%	3	277	+213.448%
2026-02-13	13.1000	14.7800	12.5000	14.7800	+15.469%	38	292	+207.510%
2026-02-12	12.7000	12.8000	12.7000	12.8000	+16.895%	4	292	+255.078%
2026-02-11	10.9500	10.9500	10.9500	10.9500	+11.168%	1	291	+315.068%
2026-02-10	11.2000	11.2000	9.8500	9.8500	-10.455%	5	291	+361.421%
2026-02-09	11.0000	11.0000	11.0000	11.0000	+3.286%	1	291	+313.182%
2026-02-06	10.0000	11.3000	10.0000	10.6500	+10.021%	25	290	+326.761%
2026-02-05	10.6000	10.7900	9.5000	9.6800	-10.370%	31	277	+369.525%
2026-02-04	12.5000	12.5000	10.7500	10.8000	-13.043%	42	285	+320.833%
2026-02-03	12.7000	12.7000	12.4200	12.4200	-6.617%	12	263	+265.942%
2026-02-02	13.3500	14.0500	13.1500	13.3000	+1.141%	42	253	+241.729%
2026-01-30	14.0000	14.0500	13.0000	13.1500	-13.487%	127	241	+245.627%
2026-01-29	18.0000	18.0000	15.1000	15.2000	-2.875%	15	137	+199.013%
2026-01-28	14.4000	16.0000	14.4000	15.6500	+18.113%	30	135	+190.415%
2026-01-27	13.0000	15.9200	12.5000	13.2500	-62.390%	78	131	+243.019%
2026-01-26	35.2300	35.2300	35.2300	35.2300	-11.035%	1	75	+29.009%
2026-01-23	39.6000	39.6000	39.6000	39.6000	+2.326%	1	74	+14.773%
2026-01-22	37.7500	38.7000	37.7500	38.7000	+12.012%	2	74	+17.442%
2026-01-21	33.7500	35.0000	33.7500	34.5500	+8.138%	4	73	+31.548%
2026-01-20	31.8500	31.9500	31.8500	31.9500	+3.065%	5	72	+42.254%
2026-01-16	31.0000	31.0000	31.0000	31.0000	+5.586%	1	69	+46.613%
2026-01-15	30.4500	30.4500	29.3600	29.3600	-11.030%	2	69	+54.802%
2026-01-14	33.0000	33.1000	33.0000	33.0000	+4.762%	3	68	+37.727%
2026-01-13	31.5000	31.5000	31.5000	31.5000	-3.522%	1	67	+44.286%
2026-01-12	31.3600	32.6500	31.3600	32.6500	-6.178%	12	67	+39.204%
2026-01-08	34.8000	34.8000	34.8000	34.8000	-2.247%	1	58	+30.603%
2026-01-07	35.6000	35.6000	35.6000	35.6000	-7.243%	1	58	+27.669%
2026-01-06	38.7100	38.7100	38.3800	38.3800	+8.418%	3	57	+18.421%
2026-01-05	35.4000	35.4000	35.4000	35.4000	+9.462%	1	55	+28.390%
2026-01-02	29.8500	33.2000	29.8500	32.3400	+4.323%	14	55	+40.538%
2025-12-30	30.9000	31.0000	30.9000	31.0000	+5.120%	2	55	+46.613%
2025-12-29	30.7000	30.7000	29.4900	29.4900	-2.898%	5	54	+54.120%
2025-12-26	30.3700	30.3700	30.3700	30.3700	+7.012%	1	54	+49.654%
2025-12-22	28.3800	28.3800	28.3800	28.3800	-5.746%	1	55	+60.148%
2025-12-19	32.8700	32.9400	30.1100	30.1100	+2.765%	3	54	+50.947%
2025-12-18	30.0000	31.1000	29.3000	29.3000	-17.581%	3	53	+55.119%
2025-12-16	35.5500	35.5500	35.5500	35.5500	-4.230%	1	52	+27.848%
2025-12-15	38.2300	38.2300	36.6800	37.1200	+18.217%	5	53	+22.441%
2025-12-09	31.4000	31.4000	31.4000	31.4000	-3.976%	3	51	+44.745%
2025-12-08	32.7000	32.7000	32.7000	32.7000	-0.305%	1	53	+38.991%
2025-12-05	33.7600	33.7600	32.8000	32.8000	-3.671%	9	53	+38.567%
2025-12-04	34.2800	34.2800	34.0500	34.0500	-2.183%	3	46	+33.480%
2025-12-03	34.0000	34.8100	34.0000	34.8100	+15.074%	3	45	+30.566%
2025-12-01	31.3000	31.3000	30.2500	30.2500	-11.420%	9	45	+50.248%
2025-11-28	33.7500	34.3500	33.7500	34.1500	+1.788%	3	41	+33.089%
2025-11-26	33.1800	34.6700	33.1800	33.5500	+7.188%	6	42	+35.469%
2025-11-25	32.1000	32.9000	31.3000	31.3000	+2.623%	3	42	+45.208%
2025-11-24	30.5000	30.5000	30.5000	30.5000	-2.835%	1	42	+49.016%
2025-11-21	30.7500	31.8400	30.7500	31.3900	+5.336%	4	42	+44.791%
2025-11-19	29.8000	29.8000	29.8000	29.8000	+1.361%	1	44	+52.517%
2025-11-18	29.4000	29.4000	29.4000	29.4000	-10.366%	13	43	+54.592%
2025-11-14	32.6500	32.8000	32.6500	32.8000	-11.590%	3	43	+38.567%
2025-11-13	37.1000	37.1000	37.1000	37.1000	-8.055%	3	40	+22.507%
2025-11-12	41.4000	41.4000	38.8500	40.3500	+17.297%	7	37	+12.639%
2025-11-11	31.4000	34.4000	31.4000	34.4000	+7.500%	4	40	+32.122%
2025-11-07	30.4000	32.0000	30.4000	32.0000	-5.437%	3	37	+42.031%
2025-11-06	33.8400	33.8400	33.8400	33.8400	-5.633%	1	35	+34.309%
2025-11-05	35.8600	35.8600	35.8600	35.8600	-7.696%	1	34	+26.743%
2025-11-04	38.8500	38.8500	38.8500	38.8500	-0.639%	2	33	+16.988%
2025-11-03	40.0000	40.0000	38.4600	39.1000	-8.324%	16	24	+16.240%
2025-10-31	43.4500	44.4300	42.6500	42.6500	-2.626%	9	24	+6.565%
2025-10-30	44.0000	46.9900	43.8000	43.8000	-12.888%	6	19	+3.767%
2025-10-29	50.2800	50.2800	50.2800	50.2800	-13.549%	2	15	-9.606%
2025-10-28	63.3200	63.3200	50.8500	58.1600	+7.010%	13	13	-21.854%
2025-10-27	54.3500	54.3500	54.3500	54.3500	0.000%	1	1	-16.375%