Dark

UNH20261218C400
UNH Dec 18 2026 400.00 Call (UNH261218C00400000)
option OPRA

EOD

Aug 6, 2026

34.35-16.035%(-6.56)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	37.0000	37.0000	33.8500	34.3500	-16.035%	55	3,181	0.000%
2026-08-05	35.0000	40.9100	35.0000	40.9100	+6.954%	17	3,209	-16.035%
2026-08-04	39.0000	41.2400	37.0000	38.2500	-6.707%	56	3,212	-10.196%
2026-08-03	42.2000	42.2000	41.0000	41.0000	-1.914%	2	3,224	-16.220%
2026-07-31	44.5600	44.6500	41.7000	41.8000	-13.992%	32	3,224	-17.823%
2026-07-30	45.0000	48.6000	45.0000	48.6000	+2.922%	6	3,227	-29.321%
2026-07-29	52.2500	52.2500	47.2200	47.2200	-9.540%	5	3,232	-27.255%
2026-07-28	45.0000	52.9500	45.0000	52.2000	+19.178%	12	3,232	-34.195%
2026-07-27	45.1000	45.8100	43.8000	43.8000	-6.009%	11	3,233	-21.575%
2026-07-24	48.8800	48.8800	46.6000	46.6000	-3.400%	12	3,238	-26.288%
2026-07-23	53.2600	53.2600	48.0600	48.2400	-14.876%	10	3,238	-28.794%
2026-07-22	55.6400	57.0600	55.6400	56.6700	-2.293%	10	3,242	-39.386%
2026-07-21	54.0000	58.0400	54.0000	58.0000	+20.582%	6	3,239	-40.776%
2026-07-20	48.8000	50.9200	48.0500	48.1000	-17.637%	9	3,240	-28.586%
2026-07-17	55.5000	58.4000	53.7000	58.4000	+9.857%	4	3,240	-41.182%
2026-07-16	74.3300	75.9900	49.0500	53.1600	+10.336%	356	3,240	-35.384%
2026-07-15	47.9500	51.6000	46.9500	48.1800	-8.750%	124	3,439	-28.705%
2026-07-14	52.0000	54.0000	51.7500	52.8000	-5.291%	8	3,517	-34.943%
2026-07-13	55.0000	57.5000	55.0000	55.7500	+3.394%	53	3,518	-38.386%
2026-07-10	56.0000	56.0000	53.4000	53.9200	-7.923%	22	3,533	-36.295%
2026-07-09	60.0000	60.0000	57.9500	58.5600	+7.076%	138	3,548	-41.342%
2026-07-08	57.2800	57.2800	54.6900	54.6900	-1.778%	8	3,607	-37.191%
2026-07-07	55.6800	55.6800	55.6800	55.6800	+12.485%	1	3,611	-38.308%
2026-07-06	52.8300	53.2300	47.7000	49.5000	-7.216%	16	3,612	-30.606%
2026-07-02	57.0300	57.0300	53.3500	53.3500	-4.698%	3	3,611	-35.614%
2026-07-01	49.9500	56.0000	49.9500	55.9800	+16.991%	26	3,611	-38.639%
2026-06-30	49.1500	50.0000	46.8400	47.8500	-2.941%	521	3,619	-28.213%
2026-06-29	49.9700	50.5500	49.2200	49.3000	-11.251%	419	4,048	-30.325%
2026-06-26	52.0000	56.2500	52.0000	55.5500	+11.100%	27	4,364	-38.164%
2026-06-25	47.7000	50.2500	46.0000	50.0000	+16.279%	16	4,360	-31.300%
2026-06-24	42.9900	43.0000	42.9900	43.0000	-1.036%	2	4,367	-20.116%
2026-06-23	43.4500	43.4500	43.4500	43.4500	-0.344%	5	4,367	-20.944%
2026-06-22	44.0000	45.0300	41.6300	43.6000	+9.410%	32	4,362	-21.216%
2026-06-18	40.7500	41.8500	39.7000	39.8500	-0.375%	21	4,344	-13.802%
2026-06-17	42.2700	43.8000	40.0000	40.0000	-8.571%	11	4,344	-14.125%
2026-06-16	44.8100	45.1000	43.2000	43.7500	-6.915%	134	4,344	-21.486%
2026-06-15	40.4200	47.4800	40.4200	47.0000	+6.576%	12	4,380	-26.915%
2026-06-12	44.1000	44.3000	43.7400	44.1000	-0.113%	48	4,380	-22.109%
2026-06-11	44.8500	44.8500	43.8800	44.1500	-1.297%	4	4,380	-22.197%
2026-06-10	50.0000	50.0000	43.7000	44.7300	-9.178%	28	4,380	-23.206%
2026-06-09	44.0500	49.2500	44.0500	49.2500	+5.800%	3,877	4,383	-30.254%
2026-06-08	39.7900	46.5500	39.7900	46.5500	+10.570%	217	7,138	-26.208%
2026-06-05	42.0100	43.7300	40.4000	42.1000	+5.250%	60	7,079	-18.409%
2026-06-04	33.1500	42.0000	33.1500	40.0000	+32.231%	92	7,096	-14.125%
2026-06-03	33.5000	34.2000	30.2500	30.2500	+7.959%	38	7,119	+13.554%
2026-06-02	29.9100	29.9100	28.0200	28.0200	-7.525%	5	7,131	+22.591%
2026-06-01	28.2500	31.6800	28.2500	30.3000	+1.000%	73	7,137	+13.366%
2026-05-29	29.2000	30.0000	28.4500	30.0000	-2.881%	11	7,104	+14.500%
2026-05-28	33.6000	33.8900	30.8900	30.8900	+1.914%	13	7,107	+11.201%
2026-05-27	30.6500	30.6500	30.1500	30.3100	+2.746%	27	7,097	+13.329%
2026-05-26	32.9100	32.9100	28.8500	29.5000	-13.994%	321	7,072	+16.441%
2026-05-22	31.8100	35.4400	31.8100	34.3000	+5.538%	28	6,829	+0.146%
2026-05-21	32.0000	33.0000	31.7300	32.5000	+1.089%	143	6,819	+5.692%
2026-05-20	35.5500	35.5500	31.6500	32.1500	-12.278%	149	6,819	+6.843%
2026-05-19	36.7200	38.5000	36.6500	36.6500	-0.812%	31	6,766	-6.276%
2026-05-18	36.0000	36.9500	33.8500	36.9500	-4.448%	25	6,766	-7.037%
2026-05-15	39.2800	40.7800	37.0000	38.6700	-9.797%	36	6,766	-11.171%
2026-05-14	42.3900	43.9000	40.2500	42.8700	-1.652%	26	6,756	-19.874%
2026-05-13	38.7600	44.1000	38.7600	43.5900	+8.487%	75	6,758	-21.198%
2026-05-12	32.5000	40.4800	32.5000	40.1800	+25.445%	88	6,758	-14.510%
2026-05-11	30.4500	32.5000	26.9000	32.0300	+10.258%	80	6,758	+7.243%
2026-05-08	25.4000	29.2400	25.4000	29.0500	+20.041%	49	6,756	+18.244%
2026-05-07	23.1900	24.2000	22.5500	24.2000	+2.326%	60	6,771	+41.942%
2026-05-06	21.0100	23.9500	21.0000	23.6500	+9.745%	13	6,783	+45.243%
2026-05-05	25.0200	25.0200	21.5000	21.5500	-14.687%	57	6,787	+59.397%
2026-05-04	24.4400	25.2600	24.1500	25.2600	-1.712%	14	6,811	+35.986%
2026-05-01	24.7100	26.2500	24.7100	25.7000	-3.601%	24	6,811	+33.658%
2026-04-30	24.4000	26.6600	24.4000	26.6600	+0.604%	18	6,811	+28.845%
2026-04-29	26.5000	26.6500	25.1500	26.5000	+3.516%	22	6,804	+29.623%
2026-04-28	21.3500	26.6000	21.3500	25.6000	+26.171%	161	6,807	+34.180%
2026-04-27	19.0300	20.2900	19.0000	20.2900	-4.292%	18	6,715	+69.295%
2026-04-24	21.2000	21.2000	20.0000	21.2000	+3.820%	18	6,708	+62.028%
2026-04-23	21.0200	21.3000	20.4000	20.4200	-3.360%	18	6,704	+68.217%
2026-04-22	20.0000	22.2000	20.0000	21.1300	+17.389%	159	6,698	+62.565%
2026-04-21	19.8500	21.8000	18.0000	18.0000	+41.176%	343	6,641	+90.833%
2026-04-20	12.1000	12.7700	11.7500	12.7500	+3.574%	63	6,631	+169.412%
2026-04-17	11.5000	12.6100	11.0500	12.3100	+11.403%	78	6,622	+179.041%
2026-04-16	10.5000	11.1200	10.5000	11.0500	+8.333%	859	6,625	+210.860%
2026-04-15	10.3100	10.3100	10.0000	10.2000	-3.500%	24	5,980	+236.765%
2026-04-14	10.0000	11.5000	9.8200	10.5700	+12.447%	37	5,982	+224.976%
2026-04-13	8.0500	9.5000	8.0500	9.4000	+17.500%	3,062	5,990	+265.426%
2026-04-10	8.5000	8.6900	8.0000	8.0000	-4.762%	6	3,083	+329.375%
2026-04-09	8.6600	8.6600	8.3000	8.4000	+0.599%	20	3,083	+308.929%
2026-04-08	11.0000	11.0000	8.3500	8.3500	-17.734%	33	3,080	+311.377%
2026-04-07	10.3000	11.0000	9.0000	10.1500	+63.710%	110	3,075	+238.424%
2026-04-06	5.7500	6.3000	5.7500	6.2000	+7.826%	6	3,073	+454.032%
2026-04-02	5.5000	5.8400	5.5000	5.7500	+6.481%	14	3,064	+497.391%
2026-04-01	5.4000	5.4500	5.3100	5.4000	+2.662%	6	3,064	+536.111%
2026-03-31	4.9000	5.2600	4.8500	5.2600	+13.607%	11	3,062	+553.042%
2026-03-30	4.2500	4.6300	4.2500	4.6300	+2.889%	4	3,065	+641.901%
2026-03-27	5.1600	5.1600	4.5000	4.5000	-16.667%	26	3,066	+663.333%
2026-03-26	5.8000	5.8000	5.4000	5.4000	-0.185%	9	3,060	+536.111%
2026-03-25	5.9400	5.9400	5.0000	5.4100	+0.185%	52	3,056	+534.935%
2026-03-24	5.2900	5.6000	5.2500	5.4000	-1.818%	7	3,050	+536.111%
2026-03-23	6.5000	6.5000	5.5000	5.5000	-15.385%	12	3,048	+524.545%
2026-03-20	6.7200	6.7800	6.5000	6.5000	-7.143%	14	3,047	+428.462%
2026-03-19	7.6000	7.6000	7.0000	7.0000	-6.040%	10	3,052	+390.714%
2026-03-18	7.4500	7.4500	7.4500	7.4500	-7.107%	2	3,053	+361.074%
2026-03-17	8.5000	8.5000	7.5000	8.0200	-3.373%	13	3,053	+328.304%
2026-03-16	7.9000	8.3000	7.6000	8.3000	+5.063%	6	3,053	+313.855%
2026-03-13	8.5000	8.5000	7.7500	7.9000	+5.333%	6	3,051	+334.810%
2026-03-12	8.2800	8.2800	7.3200	7.5000	-15.919%	29	3,047	+358.000%
2026-03-11	8.5000	8.9200	8.1700	8.9200	+9.046%	7	3,049	+285.090%
2026-03-10	8.8800	8.8800	7.9900	8.1800	-6.300%	4	3,050	+319.927%
2026-03-09	8.7500	9.0000	8.7200	8.7300	-0.795%	16	3,049	+293.471%
2026-03-06	9.0000	9.0000	8.5000	8.8000	-6.383%	13	3,058	+290.341%
2026-03-05	9.5500	9.6500	9.4000	9.4000	-5.528%	23	3,053	+265.426%
2026-03-04	10.5000	10.5000	9.9500	9.9500	+4.737%	8	3,051	+245.226%
2026-03-03	9.5200	9.6000	9.4000	9.5000	-10.546%	11	3,048	+261.579%
2026-03-02	10.5000	10.7500	10.2500	10.6200	+1.143%	10	3,053	+223.446%
2026-02-27	10.0500	10.7100	9.8800	10.5000	+7.143%	50	3,053	+227.143%
2026-02-26	9.5800	10.0000	9.5800	9.8000	+8.889%	7	3,039	+250.510%
2026-02-25	8.4200	9.0000	8.3500	9.0000	+19.205%	10	3,036	+281.667%
2026-02-24	7.4900	7.6800	7.3500	7.5500	-7.927%	17	3,036	+354.967%
2026-02-23	9.6500	9.7000	8.0000	8.2000	-13.228%	7	3,039	+318.902%
2026-02-20	9.6500	9.6500	8.8000	9.4500	-5.120%	22	3,035	+263.492%
2026-02-19	10.0000	10.0000	9.9600	9.9600	-3.861%	2	3,028	+244.880%
2026-02-18	10.5000	10.6000	10.2500	10.3600	-6.667%	9	3,027	+231.564%
2026-02-17	11.3400	11.3400	11.1000	11.1000	-4.475%	11	3,030	+209.459%
2026-02-13	10.7000	12.0000	9.9000	11.6200	+12.816%	664	2,416	+195.611%
2026-02-12	7.0000	10.3000	7.0000	10.3000	+28.750%	10	2,416	+233.495%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+2.564%	1	2,416	+329.375%
2026-02-10	8.0200	8.4000	7.8000	7.8000	-8.019%	14	2,416	+340.385%
2026-02-09	8.0000	9.0500	8.0000	8.4800	+2.169%	7	2,406	+305.071%
2026-02-06	7.9500	8.6700	7.8300	8.3000	+11.409%	28	2,403	+313.855%
2026-02-05	8.2000	8.2000	7.4100	7.4500	-14.857%	16	2,387	+361.074%
2026-02-04	9.2400	9.5000	8.4200	8.7500	-12.500%	48	2,384	+292.571%
2026-02-03	10.6000	10.6000	9.0600	10.0000	-3.101%	88	2,373	+243.500%
2026-02-02	10.1700	10.8000	9.5000	10.3200	0.000%	23	2,347	+232.849%
2026-01-30	10.2500	10.3200	9.9000	10.3200	-13.640%	22	2,342	+232.849%
2026-01-29	11.7500	12.9000	11.6600	11.9500	-4.476%	28	2,325	+187.448%
2026-01-28	11.0000	12.8700	11.0000	12.5100	+15.300%	113	2,316	+174.580%
2026-01-27	14.1000	14.1000	10.0000	10.8500	-62.881%	2,655	2,263	+216.590%
2026-01-26	29.9000	30.0000	28.3000	29.2300	-8.656%	17	391	+17.516%
2026-01-23	31.4500	32.0000	30.4000	32.0000	+7.708%	34	383	+7.344%
2026-01-22	30.6800	31.7000	29.7100	29.7100	+2.448%	22	408	+15.618%
2026-01-21	27.6100	29.0000	27.6100	29.0000	+12.534%	12	404	+18.448%
2026-01-20	22.9900	25.7700	22.9900	25.7700	+5.615%	38	404	+33.295%
2026-01-16	25.0900	25.2200	23.7500	24.4000	-8.785%	26	408	+40.779%
2026-01-15	25.0000	26.7500	23.0000	26.7500	+2.099%	58	408	+28.411%
2026-01-14	25.9600	27.8500	25.9000	26.2000	+4.800%	12	354	+31.107%
2026-01-13	26.5000	26.5000	24.7500	25.0000	-6.367%	31	349	+37.400%
2026-01-12	26.0000	28.4000	26.0000	26.7000	-6.316%	9	337	+28.652%
2026-01-09	29.5000	29.5000	27.9500	28.5000	-4.040%	12	329	+20.526%
2026-01-08	29.0000	30.4500	29.0000	29.7000	+9.594%	15	323	+15.657%
2026-01-07	29.3500	29.3500	27.1000	27.1000	-13.968%	6	325	+26.753%
2026-01-06	31.5400	32.2000	30.0000	31.5000	+8.808%	19	322	+9.048%
2026-01-05	25.4800	29.5000	25.4800	28.9500	+12.646%	10	324	+18.653%
2026-01-02	24.5000	26.2000	24.5000	25.7000	+5.979%	9	324	+33.658%
2025-12-31	25.2400	25.2400	23.9600	24.2500	-3.000%	12	314	+41.649%
2025-12-30	25.0000	25.0000	25.0000	25.0000	+4.603%	2	314	+37.400%
2025-12-29	24.9000	25.0400	23.9000	23.9000	-3.239%	8	314	+43.724%
2025-12-26	24.9000	24.9000	24.4400	24.7000	+4.000%	21	314	+39.069%
2025-12-24	23.0000	24.3000	23.0000	23.7500	+1.064%	9	320	+44.632%
2025-12-23	24.2500	25.2800	23.0000	23.5000	+2.174%	228	320	+46.170%
2025-12-22	24.9500	24.9500	23.0000	23.0000	-5.815%	8	373	+49.348%
2025-12-19	26.9200	26.9200	24.4200	24.4200	-2.709%	28	373	+40.663%
2025-12-18	24.7700	26.0000	24.2500	25.1000	-6.168%	21	368	+36.853%
2025-12-17	27.5000	27.8300	26.7500	26.7500	+2.451%	10	363	+28.411%
2025-12-16	29.5800	30.0000	26.1100	26.1100	-17.764%	40	360	+31.559%
2025-12-15	33.4000	33.4000	30.0500	31.7500	-2.157%	7	336	+8.189%
2025-12-12	33.0000	33.0000	31.2000	32.4500	+9.407%	4	335	+5.855%
2025-12-11	28.6800	30.2500	28.5400	29.6600	+15.634%	16	335	+15.813%
2025-12-10	25.1300	26.0000	25.1300	25.6500	-1.346%	7	326	+33.918%
2025-12-09	26.2000	26.2300	25.7300	26.0000	-0.574%	8	325	+32.115%
2025-12-08	26.6000	26.8000	26.1500	26.1500	-4.107%	5	322	+31.358%
2025-12-05	28.0000	28.1500	27.2700	27.2700	+0.813%	21	324	+25.963%
2025-12-04	31.2500	31.2500	27.0500	27.0500	-10.873%	2	308	+26.987%
2025-12-03	27.0000	30.3500	27.0000	30.3500	+22.874%	6	309	+13.180%
2025-12-02	25.4600	26.1000	24.7000	24.7000	-2.756%	7	308	+39.069%
2025-12-01	28.1500	28.1500	25.4000	25.4000	-10.846%	6	306	+35.236%
2025-11-28	28.6500	28.6500	28.4900	28.4900	-1.759%	3	303	+20.569%
2025-11-26	29.0000	29.0000	29.0000	29.0000	+8.007%	2	303	+18.448%
2025-11-25	26.2400	27.1500	26.2400	26.8500	+11.875%	63	303	+27.933%
2025-11-24	24.0000	25.1000	24.0000	24.0000	-3.614%	4	317	+43.125%
2025-11-21	25.0000	26.2600	24.9000	24.9000	+5.063%	17	315	+37.952%
2025-11-20	21.2000	25.0000	21.2000	23.7000	+2.686%	128	305	+44.937%
2025-11-19	23.0000	24.2000	22.0900	23.0800	-7.458%	29	358	+48.830%
2025-11-18	23.2500	24.9400	22.9500	24.9400	-22.547%	354	360	+37.731%
2025-11-17	32.2000	32.2000	32.2000	32.2000	+19.481%	1	181	+6.677%
2025-11-14	29.0000	29.0000	26.5000	26.9500	-17.077%	35	181	+27.458%
2025-11-13	32.0000	32.8000	30.5000	32.5000	-6.421%	22	158	+5.692%
2025-11-12	33.0000	35.1900	33.0000	34.7300	+20.800%	29	146	-1.094%
2025-11-11	27.5000	29.5500	27.5000	28.7500	+12.834%	3	129	+19.478%
2025-11-10	27.0000	27.1500	25.4800	25.4800	-4.925%	16	126	+34.812%
2025-11-07	26.0000	26.8000	25.5300	26.8000	-4.796%	22	122	+28.172%
2025-11-06	33.6500	33.6500	27.8000	28.1500	-6.633%	39	105	+22.025%
2025-11-05	31.7000	31.7000	29.8000	30.1500	-5.189%	30	90	+13.930%
2025-11-04	33.3500	35.0000	31.8000	31.8000	-5.694%	27	68	+8.019%
2025-11-03	35.0000	35.0000	31.3000	33.7200	-7.363%	41	44	+1.868%
2025-10-31	37.1800	37.8500	34.4700	36.4000	-1.754%	26	44	-5.632%
2025-10-30	38.5600	38.5600	37.0500	37.0500	-12.515%	10	26	-7.287%
2025-10-29	43.1500	43.5900	42.0000	42.3500	-9.894%	24	22	-18.890%
2025-10-28	49.8300	51.7000	44.9000	47.0000	+0.213%	29	18	-26.915%
2025-10-27	45.2000	46.9000	45.2000	46.9000	0.000%	6	4	-26.759%