Dark

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

EOD

Sep 24, 2026

18.25+10.942%(+1.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.0000	18.2500	16.0500	18.2500	+10.942%	8	1,143	0.000%
2026-09-23	16.4500	17.1700	14.6300	16.4500	-9.116%	25	1,144	+10.942%
2026-09-22	19.0000	19.0000	17.4000	18.1000	-7.417%	62	1,149	+0.829%
2026-09-21	20.0000	20.0000	19.5500	19.5500	-0.761%	3	1,118	-6.650%
2026-09-18	19.2000	19.7000	18.5000	19.7000	-5.288%	34	1,116	-7.360%
2026-09-17	19.8800	21.1500	19.8800	20.8000	+3.431%	31	1,099	-12.260%
2026-09-16	19.8000	20.9500	19.8000	20.1100	-0.446%	22	1,070	-9.249%
2026-09-15	22.2500	22.2500	19.8400	20.2000	-16.008%	29	1,080	-9.653%
2026-09-14	21.8000	24.3200	21.8000	24.0500	+23.650%	52	1,097	-24.116%
2026-09-11	25.5000	26.6000	18.9500	19.4500	-22.200%	68	1,096	-6.170%
2026-09-10	31.0000	31.0000	25.0000	25.0000	-10.714%	15	1,066	-27.000%
2026-09-09	28.3300	28.4500	21.8500	28.0000	-21.016%	122	1,065	-34.821%
2026-09-08	28.6000	35.4500	28.6000	35.4500	+17.345%	27	1,014	-48.519%
2026-09-04	32.3000	32.3000	30.2100	30.2100	-14.540%	10	1,000	-39.590%
2026-09-03	32.1500	35.3500	32.1500	35.3500	+7.447%	11	1,000	-48.373%
2026-09-02	33.0000	33.0000	32.1400	32.9000	+7.869%	71	998	-44.529%
2026-09-01	31.0800	32.5000	30.0500	30.5000	+11.314%	43	934	-40.164%
2026-08-31	27.6500	28.1300	25.8700	27.4000	-11.039%	117	927	-33.394%
2026-08-27	30.8000	30.8000	30.8000	30.8000	-17.093%	2	897	-40.747%
2026-08-26	37.1500	37.1500	37.1500	37.1500	+13.783%	1	895	-50.875%
2026-08-25	32.7900	32.7900	32.6500	32.6500	-1.508%	2	895	-44.104%
2026-08-24	33.3400	33.5400	30.8500	33.1500	+11.579%	7	896	-44.947%
2026-08-21	26.2500	30.3500	26.2500	29.7100	+16.739%	10	894	-38.573%
2026-08-20	28.9900	28.9900	25.4500	25.4500	-7.117%	25	894	-28.291%
2026-08-19	30.4000	30.4000	27.3500	27.4000	-14.107%	30	899	-33.394%
2026-08-18	32.9900	32.9900	31.9000	31.9000	+6.689%	4	895	-42.790%
2026-08-17	31.4500	31.4500	29.9000	29.9000	-17.631%	10	892	-38.963%
2026-08-14	36.3000	36.3000	36.3000	36.3000	-5.592%	1	890	-49.725%
2026-08-13	38.4500	38.4500	38.4500	38.4500	-4.353%	2	889	-52.536%
2026-08-12	39.5500	40.2000	39.5500	40.2000	+5.512%	25	887	-54.602%
2026-08-11	38.1000	38.1000	38.1000	38.1000	-7.299%	4	867	-52.100%
2026-08-07	41.4400	41.4400	41.1000	41.1000	-0.267%	4	871	-55.596%
2026-08-06	42.1800	42.1800	41.2100	41.2100	-5.155%	18	868	-55.715%
2026-08-05	39.8800	43.4500	39.8800	43.4500	0.000%	2	861	-57.998%
2026-08-04	43.0000	43.8000	43.0000	43.4500	-10.872%	15	861	-57.998%
2026-08-03	48.7500	48.7500	48.7500	48.7500	-16.738%	1	858	-62.564%
2026-07-29	58.5500	58.5500	58.5500	58.5500	-0.153%	1	858	-68.830%
2026-07-28	58.6400	58.6400	58.6400	58.6400	+11.124%	1	859	-68.878%
2026-07-24	52.7700	52.7700	52.7700	52.7700	-5.464%	2	859	-65.416%
2026-07-23	55.7500	55.9200	55.7500	55.8200	-14.189%	6	859	-67.306%
2026-07-21	62.5100	65.0500	62.5100	65.0500	+14.223%	2	862	-71.945%
2026-07-20	54.6500	57.0000	54.6500	56.9500	-11.883%	4	861	-67.954%
2026-07-17	64.6300	64.6300	64.6300	64.6300	+3.408%	1	863	-71.762%
2026-07-16	80.2500	80.2500	62.0100	62.5000	+16.171%	17	863	-70.800%
2026-07-15	55.1800	56.9500	53.8000	53.8000	-10.333%	7	870	-66.078%
2026-07-14	58.8200	60.0000	58.8200	60.0000	-4.626%	5	875	-69.583%
2026-07-13	63.7800	63.7800	62.9100	62.9100	+5.025%	420	874	-70.990%
2026-07-10	62.4100	62.4100	59.9000	59.9000	-7.189%	10	894	-69.533%
2026-07-09	63.1000	64.5400	63.1000	64.5400	+3.116%	3	892	-71.723%
2026-07-08	62.5900	62.5900	62.5900	62.5900	+3.029%	1	893	-70.842%
2026-07-07	60.6500	60.7500	60.6500	60.7500	-0.394%	16	894	-69.959%
2026-07-02	62.9300	62.9300	60.9900	60.9900	-1.390%	23	888	-70.077%
2026-07-01	61.9000	61.9100	61.8500	61.8500	+13.925%	4	888	-70.493%
2026-06-30	54.2900	54.2900	54.2900	54.2900	-5.087%	1	888	-66.384%
2026-06-29	55.5800	57.2000	55.5800	57.2000	-7.772%	5	888	-68.094%
2026-06-26	60.0000	62.0600	60.0000	62.0200	+13.903%	6	889	-70.574%
2026-06-25	49.1000	55.5500	49.1000	54.4500	+7.929%	5	888	-66.483%
2026-06-23	50.4500	50.4500	50.4500	50.4500	+0.298%	1	889	-63.826%
2026-06-22	48.5500	50.3000	47.5700	50.3000	+5.895%	4	889	-63.718%
2026-06-18	47.5000	47.5000	47.5000	47.5000	-6.588%	1	890	-61.579%
2026-06-16	49.2800	51.9200	49.2800	50.8500	-4.057%	5	890	-64.110%
2026-06-15	50.8500	53.0000	50.8500	53.0000	+6.106%	5	897	-65.566%
2026-06-12	49.7000	49.9500	49.7000	49.9500	+2.462%	2	897	-63.463%
2026-06-11	49.8500	49.8500	48.7500	48.7500	-4.822%	2	897	-62.564%
2026-06-10	50.9500	51.2200	50.9500	51.2200	-2.438%	2	899	-64.369%
2026-06-09	52.4200	53.8500	52.4200	52.5000	+1.942%	5	897	-65.238%
2026-06-08	46.7500	51.5000	46.7500	51.5000	+8.171%	7	900	-64.563%
2026-06-05	46.2300	48.0000	46.2300	47.6100	+7.013%	5	901	-61.668%
2026-06-04	43.8700	47.1200	43.6700	44.4900	+25.785%	24	900	-58.980%
2026-06-03	38.0000	38.5200	35.3700	35.3700	+9.335%	20	897	-48.403%
2026-06-02	33.6200	34.3400	32.2500	32.3500	-5.409%	9	897	-43.586%
2026-06-01	35.1500	35.7100	33.7400	34.2000	+0.293%	34	899	-46.637%
2026-05-29	34.8600	34.8600	32.2000	34.1000	-2.710%	76	908	-46.481%
2026-05-28	37.6000	37.6300	35.0500	35.0500	+0.574%	21	852	-47.932%
2026-05-27	36.8000	36.8000	34.8500	34.8500	+3.382%	2	831	-47.633%
2026-05-26	33.4000	33.9000	33.1300	33.7100	-12.442%	7	831	-45.862%
2026-05-22	36.3400	38.9500	36.3400	38.5000	+5.769%	3	826	-52.597%
2026-05-21	35.9600	36.4000	35.9600	36.4000	-4.034%	2	826	-49.863%
2026-05-20	37.9300	37.9300	37.9300	37.9300	-11.171%	2	826	-51.885%
2026-05-19	42.8500	43.2000	42.1000	42.7000	+8.019%	5	825	-57.260%
2026-05-18	38.5000	39.5300	38.5000	39.5300	-5.859%	7	825	-53.833%
2026-05-15	44.9000	44.9000	41.4300	41.9900	-11.915%	4	825	-56.537%
2026-05-14	47.2300	47.6700	47.2300	47.6700	-2.095%	2	820	-61.716%
2026-05-13	45.0000	49.5800	45.0000	48.6900	+6.940%	23	821	-62.518%
2026-05-12	36.5000	45.5300	36.5000	45.5300	+24.774%	72	821	-59.917%
2026-05-11	33.9700	36.6300	33.0000	36.4900	+10.542%	14	821	-49.986%
2026-05-08	30.5000	33.0100	29.7000	33.0100	+30.733%	30	823	-44.714%
2026-05-05	26.3500	26.3500	25.2500	25.2500	-11.404%	43	822	-27.723%
2026-05-04	27.9000	28.5000	27.7000	28.5000	-1.520%	28	819	-35.965%
2026-05-01	28.9300	28.9400	28.9300	28.9400	-6.645%	2	796	-36.938%
2026-04-30	29.0000	31.0000	29.0000	31.0000	+0.813%	2	796	-41.129%
2026-04-29	29.0000	30.7500	28.9600	30.7500	+1.821%	11	795	-40.650%
2026-04-28	26.6500	30.4500	26.6500	30.2000	+28.675%	407	795	-39.570%
2026-04-24	23.2000	23.4700	23.2000	23.4700	-0.128%	9	417	-22.241%
2026-04-23	24.2200	24.2200	23.5000	23.5000	-0.634%	20	417	-22.340%
2026-04-22	23.7500	25.5000	23.6500	23.6500	+13.976%	67	415	-22.833%
2026-04-21	24.5500	24.5500	20.7500	20.7500	+40.203%	144	408	-12.048%
2026-04-20	14.8000	14.8000	14.8000	14.8000	+7.246%	1	408	+23.311%
2026-04-17	13.7500	13.8000	13.7500	13.8000	+4.784%	4	408	+32.246%
2026-04-16	12.8000	13.1700	12.3500	13.1700	+9.295%	3	408	+38.573%
2026-04-15	12.2500	12.2500	11.7500	12.0500	-10.939%	188	408	+51.452%
2026-04-14	13.5300	13.5300	13.5300	13.5300	+25.278%	2	231	+34.885%
2026-04-13	9.5000	10.8500	9.5000	10.8000	+18.033%	42	233	+68.981%
2026-04-10	10.0500	10.4500	9.1500	9.1500	-10.294%	4	229	+99.454%
2026-04-09	10.2000	10.2000	10.2000	10.2000	+1.493%	1	228	+78.922%
2026-04-08	12.0000	12.0000	10.0500	10.0500	-19.600%	12	228	+81.592%
2026-04-07	11.7100	12.6000	11.7100	12.5000	+68.919%	16	230	+46.000%
2026-04-06	7.5000	7.5000	7.3000	7.4000	+17.089%	136	230	+146.622%
2026-04-01	6.0000	6.3200	6.0000	6.3200	+19.245%	4	195	+188.766%
2026-03-27	5.2000	5.3000	5.2000	5.3000	-18.462%	6	195	+244.340%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+4.839%	8	195	+180.769%
2026-03-25	5.8600	6.2000	5.8600	6.2000	-3.876%	26	195	+194.355%
2026-03-23	7.0000	7.0000	6.4500	6.4500	-16.234%	18	180	+182.946%
2026-03-20	7.7000	7.7000	7.7000	7.7000	-12.000%	6	177	+137.013%
2026-03-18	8.6000	8.7500	8.6000	8.7500	-3.315%	6	177	+108.571%
2026-03-17	9.0500	9.0500	9.0500	9.0500	-2.583%	1	172	+101.657%
2026-03-16	9.1300	9.2900	9.1300	9.2900	+6.171%	2	172	+96.448%
2026-03-13	8.2700	8.8000	8.2700	8.7500	+1.508%	4	171	+108.571%
2026-03-12	9.2000	9.2000	8.6200	8.6200	-8.102%	8	174	+111.717%
2026-03-11	9.3700	9.3800	9.3700	9.3800	-10.667%	2	177	+94.563%
2026-03-05	10.6900	11.1000	10.5000	10.5000	-4.891%	33	177	+73.810%
2026-03-03	11.0400	11.0400	11.0400	11.0400	-4.000%	3	145	+65.308%
2026-03-02	12.0000	12.0100	11.5000	11.5000	-5.738%	17	144	+58.696%
2026-02-27	12.2000	12.2000	12.2000	12.2000	+1.245%	1	127	+49.590%
2026-02-26	12.0500	12.0500	12.0500	12.0500	+24.870%	1	126	+51.452%
2026-02-25	9.1000	10.3400	9.1000	9.6500	+12.865%	31	120	+89.119%
2026-02-24	8.5400	8.5500	8.5400	8.5500	-9.043%	10	120	+113.450%
2026-02-23	10.3300	10.3300	9.4000	9.4000	-20.675%	11	121	+94.149%
2026-02-18	11.9000	11.9000	11.8500	11.8500	-8.140%	3	121	+54.008%
2026-02-17	12.9000	12.9000	12.9000	12.9000	-0.769%	1	120	+41.473%
2026-02-13	13.0000	13.0000	13.0000	13.0000	+18.182%	2	117	+40.385%
2026-02-12	10.5400	11.0000	10.5400	11.0000	+26.437%	10	117	+65.909%
2026-02-10	8.9500	9.6000	8.7000	8.7000	-8.228%	8	122	+109.770%
2026-02-09	9.4300	9.4800	9.4300	9.4800	+0.851%	2	117	+92.511%
2026-02-06	9.5000	9.5800	9.3700	9.4000	+12.981%	10	118	+94.149%
2026-02-05	9.5200	9.8100	8.3200	8.3200	-15.533%	9	113	+119.351%
2026-02-04	10.6500	10.6500	9.8500	9.8500	-7.250%	19	119	+85.279%
2026-02-03	10.9500	10.9500	10.4600	10.6200	-10.152%	4	127	+71.846%
2026-02-02	11.4700	11.8200	11.4700	11.8200	+1.459%	2	124	+54.399%
2026-01-30	11.8600	11.8600	11.4900	11.6500	-14.338%	12	122	+56.652%
2026-01-29	13.6000	13.6000	13.6000	13.6000	-0.512%	5	116	+34.191%
2026-01-28	13.7000	13.7000	13.3000	13.6700	+15.847%	33	111	+33.504%
2026-01-27	17.4300	17.4300	11.5000	11.8000	-62.729%	40	84	+54.661%
2026-01-26	34.7000	34.7000	31.6600	31.6600	-9.284%	5	54	-42.356%
2026-01-22	33.9800	34.9300	33.9800	34.9000	+12.039%	15	49	-47.708%
2026-01-21	31.4500	31.4500	31.1500	31.1500	+5.593%	2	64	-41.413%
2026-01-15	29.5000	29.5000	29.5000	29.5000	+3.509%	1	65	-38.136%
2026-01-13	28.5000	28.5000	28.5000	28.5000	-10.938%	2	64	-35.965%
2026-01-09	31.3000	32.0000	31.3000	32.0000	+3.226%	3	66	-42.969%
2026-01-08	31.0000	31.0000	31.0000	31.0000	0.000%	10	66	-41.129%
2026-01-07	33.0000	33.0000	30.1000	31.0000	-10.145%	14	76	-41.129%
2026-01-06	34.2400	34.5000	34.2400	34.5000	+17.547%	3	66	-47.101%
2026-01-05	28.8000	29.3500	28.8000	29.3500	+3.127%	2	65	-37.819%
2026-01-02	26.0000	28.4600	26.0000	28.4600	-1.146%	3	65	-35.875%
2025-12-30	28.7900	28.7900	28.7900	28.7900	+7.225%	2	62	-36.610%
2025-12-29	26.8500	26.8500	26.8500	26.8500	+1.130%	2	62	-32.030%
2025-12-24	26.0000	26.5500	26.0000	26.5500	+0.951%	2	59	-31.262%
2025-12-23	26.0000	26.3000	26.0000	26.3000	-1.792%	5	59	-30.608%
2025-12-22	26.7800	26.7800	26.7800	26.7800	-7.464%	1	59	-31.852%
2025-12-19	29.0000	29.0000	28.9400	28.9400	+5.236%	3	59	-36.938%
2025-12-18	26.7500	27.5000	26.7500	27.5000	-20.174%	3	59	-33.636%
2025-12-15	34.2500	34.4500	34.2000	34.4500	-1.006%	4	57	-47.025%
2025-12-12	34.8000	34.8000	34.8000	34.8000	+8.750%	1	55	-47.557%
2025-12-11	32.0000	32.0000	32.0000	32.0000	+12.281%	10	55	-42.969%
2025-12-10	27.0000	28.5000	27.0000	28.5000	+1.786%	2	55	-35.965%
2025-12-09	28.0000	28.0000	28.0000	28.0000	-9.032%	1	55	-34.821%
2025-12-05	30.7800	30.7800	30.7800	30.7800	-6.925%	1	55	-40.708%
2025-12-03	32.3500	33.0700	32.3500	33.0700	+20.474%	2	55	-44.814%
2025-12-02	27.5500	27.5500	27.4500	27.4500	-3.617%	2	55	-33.515%
2025-12-01	28.7500	28.7500	28.4800	28.4800	-1.793%	2	54	-35.920%
2025-11-25	29.0000	29.0000	29.0000	29.0000	+8.614%	2	54	-37.069%
2025-11-24	28.0000	28.0000	26.7000	26.7000	-5.218%	2	52	-31.648%
2025-11-21	26.5000	28.3200	26.5000	28.1700	+7.396%	12	51	-35.215%
2025-11-19	26.5700	26.5700	26.2300	26.2300	-12.274%	10	51	-30.423%
2025-11-14	30.5600	30.5600	29.9000	29.9000	-15.177%	2	41	-38.963%
2025-11-13	35.3500	35.3500	35.2500	35.2500	+18.487%	3	39	-48.227%
2025-11-10	29.7500	29.7500	29.7500	29.7500	+4.386%	1	37	-38.655%
2025-11-07	27.8000	28.5000	27.8000	28.5000	-9.753%	3	37	-35.965%
2025-11-06	31.5800	31.5800	31.5800	31.5800	-4.303%	1	35	-42.210%
2025-11-05	33.3700	33.3700	33.0000	33.0000	-8.333%	4	34	-44.697%
2025-11-03	37.4500	37.4500	36.0000	36.0000	-11.873%	9	27	-49.306%
2025-10-31	40.8300	40.8500	40.8300	40.8500	+0.369%	51	27	-55.324%
2025-10-30	42.5500	42.5500	40.1400	40.7000	-9.415%	68	58	-55.160%
2025-10-29	48.3400	48.3400	44.9300	44.9300	-13.596%	7	14	-59.381%
2025-10-28	58.5700	58.5700	47.9300	52.0000	+2.970%	9	7	-64.904%
2025-10-27	50.0000	50.5000	50.0000	50.5000	0.000%	9	1	-63.861%