Dark

UNH20261218C390
UNH Dec 18 2026 390.00 Call (UNH261218C00390000)
option OPRA

EOD

Aug 6, 2026

41.21-5.155%(-2.24)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	42.1800	42.1800	41.2100	41.2100	-5.155%	18	868	0.000%
2026-08-05	39.8800	43.4500	39.8800	43.4500	0.000%	2	861	-5.155%
2026-08-04	43.0000	43.8000	43.0000	43.4500	-10.872%	15	861	-5.155%
2026-08-03	48.7500	48.7500	48.7500	48.7500	-16.738%	1	858	-15.467%
2026-07-29	58.5500	58.5500	58.5500	58.5500	-0.153%	1	858	-29.616%
2026-07-28	58.6400	58.6400	58.6400	58.6400	+11.124%	1	859	-29.724%
2026-07-24	52.7700	52.7700	52.7700	52.7700	-5.464%	2	859	-21.906%
2026-07-23	55.7500	55.9200	55.7500	55.8200	-14.189%	6	859	-26.173%
2026-07-21	62.5100	65.0500	62.5100	65.0500	+14.223%	2	862	-36.649%
2026-07-20	54.6500	57.0000	54.6500	56.9500	-11.883%	4	861	-27.638%
2026-07-17	64.6300	64.6300	64.6300	64.6300	+3.408%	1	863	-36.237%
2026-07-16	80.2500	80.2500	62.0100	62.5000	+16.171%	17	863	-34.064%
2026-07-15	55.1800	56.9500	53.8000	53.8000	-10.333%	7	870	-23.401%
2026-07-14	58.8200	60.0000	58.8200	60.0000	-4.626%	5	875	-31.317%
2026-07-13	63.7800	63.7800	62.9100	62.9100	+5.025%	420	874	-34.494%
2026-07-10	62.4100	62.4100	59.9000	59.9000	-7.189%	10	894	-31.202%
2026-07-09	63.1000	64.5400	63.1000	64.5400	+3.116%	3	892	-36.148%
2026-07-08	62.5900	62.5900	62.5900	62.5900	+3.029%	1	893	-34.159%
2026-07-07	60.6500	60.7500	60.6500	60.7500	-0.394%	16	894	-32.165%
2026-07-02	62.9300	62.9300	60.9900	60.9900	-1.390%	23	888	-32.432%
2026-07-01	61.9000	61.9100	61.8500	61.8500	+13.925%	4	888	-33.371%
2026-06-30	54.2900	54.2900	54.2900	54.2900	-5.087%	1	888	-24.093%
2026-06-29	55.5800	57.2000	55.5800	57.2000	-7.772%	5	888	-27.955%
2026-06-26	60.0000	62.0600	60.0000	62.0200	+13.903%	6	889	-33.554%
2026-06-25	49.1000	55.5500	49.1000	54.4500	+7.929%	5	888	-24.316%
2026-06-23	50.4500	50.4500	50.4500	50.4500	+0.298%	1	889	-18.315%
2026-06-22	48.5500	50.3000	47.5700	50.3000	+5.895%	4	889	-18.072%
2026-06-18	47.5000	47.5000	47.5000	47.5000	-6.588%	1	890	-13.242%
2026-06-16	49.2800	51.9200	49.2800	50.8500	-4.057%	5	890	-18.958%
2026-06-15	50.8500	53.0000	50.8500	53.0000	+6.106%	5	897	-22.245%
2026-06-12	49.7000	49.9500	49.7000	49.9500	+2.462%	2	897	-17.497%
2026-06-11	49.8500	49.8500	48.7500	48.7500	-4.822%	2	897	-15.467%
2026-06-10	50.9500	51.2200	50.9500	51.2200	-2.438%	2	899	-19.543%
2026-06-09	52.4200	53.8500	52.4200	52.5000	+1.942%	5	897	-21.505%
2026-06-08	46.7500	51.5000	46.7500	51.5000	+8.171%	7	900	-19.981%
2026-06-05	46.2300	48.0000	46.2300	47.6100	+7.013%	5	901	-13.443%
2026-06-04	43.8700	47.1200	43.6700	44.4900	+25.785%	24	900	-7.372%
2026-06-03	38.0000	38.5200	35.3700	35.3700	+9.335%	20	897	+16.511%
2026-06-02	33.6200	34.3400	32.2500	32.3500	-5.409%	9	897	+27.388%
2026-06-01	35.1500	35.7100	33.7400	34.2000	+0.293%	34	899	+20.497%
2026-05-29	34.8600	34.8600	32.2000	34.1000	-2.710%	76	908	+20.850%
2026-05-28	37.6000	37.6300	35.0500	35.0500	+0.574%	21	852	+17.575%
2026-05-27	36.8000	36.8000	34.8500	34.8500	+3.382%	2	831	+18.250%
2026-05-26	33.4000	33.9000	33.1300	33.7100	-12.442%	7	831	+22.249%
2026-05-22	36.3400	38.9500	36.3400	38.5000	+5.769%	3	826	+7.039%
2026-05-21	35.9600	36.4000	35.9600	36.4000	-4.034%	2	826	+13.214%
2026-05-20	37.9300	37.9300	37.9300	37.9300	-11.171%	2	826	+8.648%
2026-05-19	42.8500	43.2000	42.1000	42.7000	+8.019%	5	825	-3.489%
2026-05-18	38.5000	39.5300	38.5000	39.5300	-5.859%	7	825	+4.250%
2026-05-15	44.9000	44.9000	41.4300	41.9900	-11.915%	4	825	-1.858%
2026-05-14	47.2300	47.6700	47.2300	47.6700	-2.095%	2	820	-13.551%
2026-05-13	45.0000	49.5800	45.0000	48.6900	+6.940%	23	821	-15.362%
2026-05-12	36.5000	45.5300	36.5000	45.5300	+24.774%	72	821	-9.488%
2026-05-11	33.9700	36.6300	33.0000	36.4900	+10.542%	14	821	+12.935%
2026-05-08	30.5000	33.0100	29.7000	33.0100	+30.733%	30	823	+24.841%
2026-05-05	26.3500	26.3500	25.2500	25.2500	-11.404%	43	822	+63.208%
2026-05-04	27.9000	28.5000	27.7000	28.5000	-1.520%	28	819	+44.596%
2026-05-01	28.9300	28.9400	28.9300	28.9400	-6.645%	2	796	+42.398%
2026-04-30	29.0000	31.0000	29.0000	31.0000	+0.813%	2	796	+32.935%
2026-04-29	29.0000	30.7500	28.9600	30.7500	+1.821%	11	795	+34.016%
2026-04-28	26.6500	30.4500	26.6500	30.2000	+28.675%	407	795	+36.457%
2026-04-24	23.2000	23.4700	23.2000	23.4700	-0.128%	9	417	+75.586%
2026-04-23	24.2200	24.2200	23.5000	23.5000	-0.634%	20	417	+75.362%
2026-04-22	23.7500	25.5000	23.6500	23.6500	+13.976%	67	415	+74.249%
2026-04-21	24.5500	24.5500	20.7500	20.7500	+40.203%	144	408	+98.602%
2026-04-20	14.8000	14.8000	14.8000	14.8000	+7.246%	1	408	+178.446%
2026-04-17	13.7500	13.8000	13.7500	13.8000	+4.784%	4	408	+198.623%
2026-04-16	12.8000	13.1700	12.3500	13.1700	+9.295%	3	408	+212.908%
2026-04-15	12.2500	12.2500	11.7500	12.0500	-10.939%	188	408	+241.992%
2026-04-14	13.5300	13.5300	13.5300	13.5300	+25.278%	2	231	+204.582%
2026-04-13	9.5000	10.8500	9.5000	10.8000	+18.033%	42	233	+281.574%
2026-04-10	10.0500	10.4500	9.1500	9.1500	-10.294%	4	229	+350.383%
2026-04-09	10.2000	10.2000	10.2000	10.2000	+1.493%	1	228	+304.020%
2026-04-08	12.0000	12.0000	10.0500	10.0500	-19.600%	12	228	+310.050%
2026-04-07	11.7100	12.6000	11.7100	12.5000	+68.919%	16	230	+229.680%
2026-04-06	7.5000	7.5000	7.3000	7.4000	+17.089%	136	230	+456.892%
2026-04-01	6.0000	6.3200	6.0000	6.3200	+19.245%	4	195	+552.057%
2026-03-27	5.2000	5.3000	5.2000	5.3000	-18.462%	6	195	+677.547%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+4.839%	8	195	+534.000%
2026-03-25	5.8600	6.2000	5.8600	6.2000	-3.876%	26	195	+564.677%
2026-03-23	7.0000	7.0000	6.4500	6.4500	-16.234%	18	180	+538.915%
2026-03-20	7.7000	7.7000	7.7000	7.7000	-12.000%	6	177	+435.195%
2026-03-18	8.6000	8.7500	8.6000	8.7500	-3.315%	6	177	+370.971%
2026-03-17	9.0500	9.0500	9.0500	9.0500	-2.583%	1	172	+355.359%
2026-03-16	9.1300	9.2900	9.1300	9.2900	+6.171%	2	172	+343.595%
2026-03-13	8.2700	8.8000	8.2700	8.7500	+1.508%	4	171	+370.971%
2026-03-12	9.2000	9.2000	8.6200	8.6200	-8.102%	8	174	+378.074%
2026-03-11	9.3700	9.3800	9.3700	9.3800	-10.667%	2	177	+339.339%
2026-03-05	10.6900	11.1000	10.5000	10.5000	-4.891%	33	177	+292.476%
2026-03-03	11.0400	11.0400	11.0400	11.0400	-4.000%	3	145	+273.279%
2026-03-02	12.0000	12.0100	11.5000	11.5000	-5.738%	17	144	+258.348%
2026-02-27	12.2000	12.2000	12.2000	12.2000	+1.245%	1	127	+237.787%
2026-02-26	12.0500	12.0500	12.0500	12.0500	+24.870%	1	126	+241.992%
2026-02-25	9.1000	10.3400	9.1000	9.6500	+12.865%	31	120	+327.047%
2026-02-24	8.5400	8.5500	8.5400	8.5500	-9.043%	10	120	+381.988%
2026-02-23	10.3300	10.3300	9.4000	9.4000	-20.675%	11	121	+338.404%
2026-02-18	11.9000	11.9000	11.8500	11.8500	-8.140%	3	121	+247.764%
2026-02-17	12.9000	12.9000	12.9000	12.9000	-0.769%	1	120	+219.457%
2026-02-13	13.0000	13.0000	13.0000	13.0000	+18.182%	2	117	+217.000%
2026-02-12	10.5400	11.0000	10.5400	11.0000	+26.437%	10	117	+274.636%
2026-02-10	8.9500	9.6000	8.7000	8.7000	-8.228%	8	122	+373.678%
2026-02-09	9.4300	9.4800	9.4300	9.4800	+0.851%	2	117	+334.705%
2026-02-06	9.5000	9.5800	9.3700	9.4000	+12.981%	10	118	+338.404%
2026-02-05	9.5200	9.8100	8.3200	8.3200	-15.533%	9	113	+395.313%
2026-02-04	10.6500	10.6500	9.8500	9.8500	-7.250%	19	119	+318.376%
2026-02-03	10.9500	10.9500	10.4600	10.6200	-10.152%	4	127	+288.041%
2026-02-02	11.4700	11.8200	11.4700	11.8200	+1.459%	2	124	+248.646%
2026-01-30	11.8600	11.8600	11.4900	11.6500	-14.338%	12	122	+253.734%
2026-01-29	13.6000	13.6000	13.6000	13.6000	-0.512%	5	116	+203.015%
2026-01-28	13.7000	13.7000	13.3000	13.6700	+15.847%	33	111	+201.463%
2026-01-27	17.4300	17.4300	11.5000	11.8000	-62.729%	40	84	+249.237%
2026-01-26	34.7000	34.7000	31.6600	31.6600	-9.284%	5	54	+30.164%
2026-01-22	33.9800	34.9300	33.9800	34.9000	+12.039%	15	49	+18.080%
2026-01-21	31.4500	31.4500	31.1500	31.1500	+5.593%	2	64	+32.295%
2026-01-15	29.5000	29.5000	29.5000	29.5000	+3.509%	1	65	+39.695%
2026-01-13	28.5000	28.5000	28.5000	28.5000	-10.938%	2	64	+44.596%
2026-01-09	31.3000	32.0000	31.3000	32.0000	+3.226%	3	66	+28.781%
2026-01-08	31.0000	31.0000	31.0000	31.0000	0.000%	10	66	+32.935%
2026-01-07	33.0000	33.0000	30.1000	31.0000	-10.145%	14	76	+32.935%
2026-01-06	34.2400	34.5000	34.2400	34.5000	+17.547%	3	66	+19.449%
2026-01-05	28.8000	29.3500	28.8000	29.3500	+3.127%	2	65	+40.409%
2026-01-02	26.0000	28.4600	26.0000	28.4600	-1.146%	3	65	+44.800%
2025-12-30	28.7900	28.7900	28.7900	28.7900	+7.225%	2	62	+43.140%
2025-12-29	26.8500	26.8500	26.8500	26.8500	+1.130%	2	62	+53.482%
2025-12-24	26.0000	26.5500	26.0000	26.5500	+0.951%	2	59	+55.217%
2025-12-23	26.0000	26.3000	26.0000	26.3000	-1.792%	5	59	+56.692%
2025-12-22	26.7800	26.7800	26.7800	26.7800	-7.464%	1	59	+53.883%
2025-12-19	29.0000	29.0000	28.9400	28.9400	+5.236%	3	59	+42.398%
2025-12-18	26.7500	27.5000	26.7500	27.5000	-20.174%	3	59	+49.855%
2025-12-15	34.2500	34.4500	34.2000	34.4500	-1.006%	4	57	+19.623%
2025-12-12	34.8000	34.8000	34.8000	34.8000	+8.750%	1	55	+18.420%
2025-12-11	32.0000	32.0000	32.0000	32.0000	+12.281%	10	55	+28.781%
2025-12-10	27.0000	28.5000	27.0000	28.5000	+1.786%	2	55	+44.596%
2025-12-09	28.0000	28.0000	28.0000	28.0000	-9.032%	1	55	+47.179%
2025-12-05	30.7800	30.7800	30.7800	30.7800	-6.925%	1	55	+33.886%
2025-12-03	32.3500	33.0700	32.3500	33.0700	+20.474%	2	55	+24.614%
2025-12-02	27.5500	27.5500	27.4500	27.4500	-3.617%	2	55	+50.128%
2025-12-01	28.7500	28.7500	28.4800	28.4800	-1.793%	2	54	+44.698%
2025-11-25	29.0000	29.0000	29.0000	29.0000	+8.614%	2	54	+42.103%
2025-11-24	28.0000	28.0000	26.7000	26.7000	-5.218%	2	52	+54.345%
2025-11-21	26.5000	28.3200	26.5000	28.1700	+7.396%	12	51	+46.290%
2025-11-19	26.5700	26.5700	26.2300	26.2300	-12.274%	10	51	+57.110%
2025-11-14	30.5600	30.5600	29.9000	29.9000	-15.177%	2	41	+37.826%
2025-11-13	35.3500	35.3500	35.2500	35.2500	+18.487%	3	39	+16.908%
2025-11-10	29.7500	29.7500	29.7500	29.7500	+4.386%	1	37	+38.521%
2025-11-07	27.8000	28.5000	27.8000	28.5000	-9.753%	3	37	+44.596%
2025-11-06	31.5800	31.5800	31.5800	31.5800	-4.303%	1	35	+30.494%
2025-11-05	33.3700	33.3700	33.0000	33.0000	-8.333%	4	34	+24.879%
2025-11-03	37.4500	37.4500	36.0000	36.0000	-11.873%	9	27	+14.472%
2025-10-31	40.8300	40.8500	40.8300	40.8500	+0.369%	51	27	+0.881%
2025-10-30	42.5500	42.5500	40.1400	40.7000	-9.415%	68	58	+1.253%
2025-10-29	48.3400	48.3400	44.9300	44.9300	-13.596%	7	14	-8.280%
2025-10-28	58.5700	58.5700	47.9300	52.0000	+2.970%	9	7	-20.750%
2025-10-27	50.0000	50.5000	50.0000	50.5000	0.000%	9	1	-18.396%