Dark

UNH20261218C410
UNH Dec 18 2026 410.00 Call (UNH261218C00410000)
option OPRA

EOD

Sep 24, 2026

11.68+16.800%(+1.68)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.8500	11.6800	9.8500	11.6800	+16.800%	47	565	0.000%
2026-09-23	9.3000	10.5000	9.1000	10.0000	-12.281%	44	555	+16.800%
2026-09-22	13.2500	13.2500	10.2500	11.4000	-6.557%	35	548	+2.456%
2026-09-21	11.4000	12.4500	11.2800	12.2000	0.000%	35	543	-4.262%
2026-09-18	11.4500	12.2000	11.4500	12.2000	-5.426%	37	542	-4.262%
2026-09-17	12.9400	13.3000	12.9000	12.9000	+2.544%	6	546	-9.457%
2026-09-16	12.2300	13.6000	12.2300	12.5800	-2.481%	24	544	-7.154%
2026-09-15	12.9500	12.9500	12.5000	12.9000	-17.519%	7	541	-9.457%
2026-09-14	15.3500	15.6400	15.1000	15.6400	+24.324%	18	543	-25.320%
2026-09-11	17.9000	17.9000	12.1500	12.5800	-26.818%	48	546	-7.154%
2026-09-10	20.5000	20.5000	17.1900	17.1900	-8.710%	8	547	-32.054%
2026-09-09	14.8900	19.8000	14.8900	18.8300	-20.212%	34	543	-37.971%
2026-09-08	19.5500	25.1400	18.7900	23.6000	+13.462%	90	521	-50.508%
2026-09-04	20.6800	20.8000	20.6000	20.8000	-9.761%	16	468	-43.846%
2026-09-03	21.5000	25.1500	21.5000	23.0500	+3.596%	49	468	-49.328%
2026-09-02	23.0200	23.0200	22.2500	22.2500	+6.358%	3	438	-47.506%
2026-09-01	21.5000	21.7200	20.3100	20.9200	+17.528%	37	436	-44.168%
2026-08-31	18.8000	18.8900	17.8000	17.8000	-13.801%	16	445	-34.382%
2026-08-28	20.6500	20.6500	20.6500	20.6500	-16.901%	5	442	-43.438%
2026-08-26	27.0000	27.0000	24.8500	24.8500	+8.279%	4	443	-52.998%
2026-08-25	22.9500	22.9500	22.9500	22.9500	-1.755%	3	445	-49.107%
2026-08-24	23.4500	23.9300	21.3500	23.3600	+17.093%	22	443	-50.000%
2026-08-21	20.5300	20.5300	19.6700	19.9500	+12.839%	11	443	-41.454%
2026-08-20	18.6300	18.6300	17.6800	17.6800	-4.432%	3	438	-33.937%
2026-08-19	20.0000	20.0000	18.5000	18.5000	-18.681%	24	436	-36.865%
2026-08-18	23.7000	23.7000	22.1000	22.7500	+3.881%	8	421	-48.659%
2026-08-17	24.0500	24.0500	21.0000	21.9000	-16.092%	58	419	-46.667%
2026-08-14	25.6700	27.0000	25.6700	26.1000	+3.571%	9	425	-55.249%
2026-08-13	28.2500	28.2500	25.2000	25.2000	-12.953%	10	422	-53.651%
2026-08-12	27.4300	29.2500	27.4300	28.9500	+1.579%	23	422	-59.655%
2026-08-11	28.5000	28.5000	28.5000	28.5000	-12.711%	2	410	-59.018%
2026-08-10	33.6000	33.6000	32.0500	32.6500	+2.031%	4	409	-64.227%
2026-08-07	32.0000	32.0000	32.0000	32.0000	+7.383%	5	409	-63.500%
2026-08-06	32.0000	32.0000	29.0000	29.8000	-18.356%	20	414	-60.805%
2026-08-05	27.9300	36.5000	27.9300	36.5000	+11.111%	10	408	-68.000%
2026-08-04	31.9000	33.7900	31.8900	32.8500	-10.123%	45	407	-64.444%
2026-08-03	36.5500	36.5500	36.5500	36.5500	-11.179%	1	421	-68.044%
2026-07-30	36.5500	41.1500	35.8100	41.1500	+2.695%	31	421	-71.616%
2026-07-27	39.7500	40.0700	39.7500	40.0700	-6.944%	2	422	-70.851%
2026-07-23	47.1600	47.1600	43.0600	43.0600	-16.258%	5	424	-72.875%
2026-07-21	49.5000	51.4200	49.5000	51.4200	+18.863%	6	420	-77.285%
2026-07-20	47.3200	47.3200	40.6100	43.2600	-14.590%	66	425	-73.000%
2026-07-17	48.0000	50.6500	48.0000	50.6500	+6.632%	5	420	-76.940%
2026-07-16	67.4000	67.4000	47.5000	47.5000	+10.081%	13	424	-75.411%
2026-07-15	45.0000	45.0000	43.1500	43.1500	-8.966%	2	419	-72.932%
2026-07-14	48.5200	48.5200	47.4000	47.4000	-6.343%	26	420	-75.359%
2026-07-13	51.1500	51.1500	50.6100	50.6100	+6.772%	20	446	-76.922%
2026-07-10	47.4000	47.4000	47.4000	47.4000	-5.200%	5	463	-75.359%
2026-07-08	50.0000	50.0000	50.0000	50.0000	-0.498%	1	468	-76.640%
2026-07-07	48.9100	50.2500	48.9100	50.2500	+16.508%	2	469	-76.756%
2026-07-06	43.1300	43.1300	43.1300	43.1300	-13.254%	1	471	-72.919%
2026-07-01	45.9800	49.7200	45.9800	49.7200	+15.763%	10	472	-76.508%
2026-06-30	42.3700	43.4600	42.3700	42.9500	-1.581%	5	473	-72.806%
2026-06-29	43.8100	44.6000	43.6400	43.6400	-14.010%	3	475	-73.236%
2026-06-26	47.0000	50.7500	47.0000	50.7500	+17.341%	6	475	-76.985%
2026-06-25	40.5000	44.5200	40.5000	43.2500	+12.047%	18	476	-72.994%
2026-06-24	38.6000	38.6000	38.6000	38.6000	-1.329%	1	477	-69.741%
2026-06-23	39.2000	39.2000	38.9000	39.1200	+4.181%	3	478	-70.143%
2026-06-22	37.9700	38.9500	37.1500	37.5500	+5.626%	14	479	-68.895%
2026-06-18	37.2500	37.2500	35.5500	35.5500	-8.612%	2	477	-67.145%
2026-06-17	39.8500	39.8500	38.0000	38.9000	-4.069%	7	477	-69.974%
2026-06-16	40.9000	40.9000	40.5500	40.5500	-1.073%	4	477	-71.196%
2026-06-15	39.7800	42.0000	39.3500	40.9900	+5.508%	7	478	-71.505%
2026-06-12	39.1000	39.1000	38.6000	38.8500	-2.387%	5	478	-69.936%
2026-06-10	40.3500	40.3500	39.3300	39.8000	-6.901%	12	478	-70.653%
2026-06-09	43.7000	43.7500	42.0000	42.7500	+4.651%	11	477	-72.678%
2026-06-08	37.0000	41.1500	36.5700	40.8500	+7.898%	20	477	-71.408%
2026-06-05	35.9600	37.8600	35.9600	37.8600	+5.167%	12	467	-69.149%
2026-06-04	36.5000	36.5000	36.0000	36.0000	+32.499%	2	473	-67.556%
2026-06-01	26.9400	27.1700	26.9400	27.1700	+3.901%	21	475	-57.011%
2026-05-29	25.4000	26.1500	25.4000	26.1500	-7.695%	2	454	-55.335%
2026-05-28	28.3300	28.3300	28.3300	28.3300	+5.512%	16	452	-58.772%
2026-05-27	26.7700	27.0000	26.7700	26.8500	-11.386%	4	436	-56.499%
2026-05-22	27.8400	30.3000	27.8400	30.3000	+10.827%	2	433	-61.452%
2026-05-21	27.3400	27.3400	27.3400	27.3400	-5.724%	1	434	-57.279%
2026-05-20	31.8000	31.8000	29.0000	29.0000	-12.121%	3	434	-59.724%
2026-05-19	32.1500	33.0000	32.1500	33.0000	+10.405%	2	436	-64.606%
2026-05-18	31.6000	31.6000	29.8800	29.8900	-12.217%	10	436	-60.923%
2026-05-15	34.2900	34.2900	32.8000	34.0500	-9.562%	6	436	-65.698%
2026-05-14	37.5000	37.6500	37.0000	37.6500	-2.839%	9	439	-68.977%
2026-05-13	36.0000	40.0000	35.2000	38.7500	+8.240%	34	439	-69.858%
2026-05-12	29.5500	35.8000	29.5500	35.8000	+27.949%	52	439	-67.374%
2026-05-11	24.7200	27.9800	24.7200	27.9800	+23.260%	8	439	-58.256%
2026-05-08	23.1000	23.1000	22.7000	22.7000	+11.878%	11	468	-48.546%
2026-05-06	20.5000	20.5000	20.2900	20.2900	+8.213%	21	458	-42.435%
2026-05-05	18.7000	18.7500	18.4200	18.7500	-10.501%	4	452	-37.707%
2026-05-04	20.8500	20.9500	20.8000	20.9500	-5.546%	6	452	-44.248%
2026-05-01	21.9000	22.4500	21.9000	22.1800	+0.135%	195	272	-47.340%
2026-04-30	22.4800	22.4800	22.1500	22.1500	+1.699%	4	272	-47.269%
2026-04-29	21.6000	22.4600	21.6000	21.7800	-2.550%	5	269	-46.373%
2026-04-28	19.8600	23.0000	19.7500	22.3500	+35.455%	14	266	-47.740%
2026-04-27	16.8500	16.8500	16.3000	16.5000	-5.444%	10	263	-29.212%
2026-04-24	17.6500	17.6500	17.1000	17.4500	0.000%	12	263	-33.066%
2026-04-23	18.1500	18.1500	16.9000	17.4500	-3.056%	15	263	-33.066%
2026-04-22	17.9500	18.5600	17.6500	18.0000	+16.129%	22	276	-35.111%
2026-04-21	17.2100	17.9500	15.5000	15.5000	+42.857%	40	257	-24.645%
2026-04-20	10.6000	10.8500	9.8000	10.8500	+3.333%	5	257	+7.650%
2026-04-17	10.0000	10.7500	10.0000	10.5000	+13.514%	11	259	+11.238%
2026-04-14	8.2600	9.4500	8.2600	9.2500	+10.778%	4	255	+26.270%
2026-04-08	8.3500	8.3500	8.3500	8.3500	-2.567%	1	254	+39.880%
2026-04-07	8.5000	9.2700	8.2000	8.5700	+86.304%	35	255	+36.289%
2026-03-31	4.3700	4.6000	4.3700	4.6000	+21.053%	5	254	+153.913%
2026-03-30	3.8000	3.8000	3.8000	3.8000	-19.149%	2	254	+207.368%
2026-03-27	4.7000	4.7000	4.7000	4.7000	+8.545%	1	254	+148.511%
2026-03-25	4.4000	4.4000	4.3300	4.3300	-16.731%	21	255	+169.746%
2026-03-23	5.7500	5.7500	5.1500	5.2000	-11.111%	5	234	+124.615%
2026-03-20	5.8500	5.8500	5.8500	5.8500	-4.878%	10	232	+99.658%
2026-03-19	6.1800	6.1800	6.1500	6.1500	-11.638%	10	240	+89.919%
2026-03-13	6.9600	6.9600	6.9600	6.9600	+6.422%	1	237	+67.816%
2026-03-12	6.3400	6.5400	6.3400	6.5400	-10.041%	2	236	+78.593%
2026-03-11	7.1500	7.2700	7.1500	7.2700	+0.972%	2	235	+60.660%
2026-03-10	8.4500	8.4500	7.2000	7.2000	-2.703%	2	233	+62.222%
2026-03-09	7.4000	7.4000	7.3000	7.4000	-2.632%	22	234	+57.838%
2026-03-06	7.7500	7.7500	7.6000	7.6000	-6.173%	6	224	+53.684%
2026-03-05	8.1000	8.1000	8.1000	8.1000	-11.957%	2	219	+44.198%
2026-03-04	9.1000	9.2000	9.1000	9.2000	+6.358%	6	218	+26.957%
2026-03-03	8.5000	8.8100	8.3000	8.6500	-8.466%	88	218	+35.029%
2026-03-02	9.0500	9.5000	8.9600	9.4500	+2.162%	44	189	+23.598%
2026-02-27	9.1000	9.5000	9.1000	9.2500	+8.824%	3	176	+26.270%
2026-02-26	10.0000	10.0000	8.3800	8.5000	+10.246%	11	173	+37.412%
2026-02-25	5.9000	7.7100	5.9000	7.7100	+18.615%	4	164	+51.492%
2026-02-24	6.5500	6.5500	6.5000	6.5000	-11.565%	2	164	+79.692%
2026-02-23	7.5000	7.5000	7.3500	7.3500	-11.976%	2	164	+58.912%
2026-02-20	8.3500	8.3500	8.3500	8.3500	-7.222%	1	165	+39.880%
2026-02-19	9.0000	9.0000	9.0000	9.0000	-3.226%	1	165	+29.778%
2026-02-18	9.3000	9.3000	9.3000	9.3000	-5.775%	1	165	+25.591%
2026-02-17	9.8700	9.8700	9.8700	9.8700	-1.003%	1	166	+18.338%
2026-02-13	9.0600	10.0000	9.0600	9.9700	+31.530%	16	163	+17.151%
2026-02-12	7.7400	7.8700	7.5000	7.5800	-3.069%	20	163	+54.090%
2026-02-11	6.5000	7.8200	6.5000	7.8200	+12.680%	4	163	+49.361%
2026-02-10	7.1700	7.1700	6.9400	6.9400	-6.216%	9	165	+68.300%
2026-02-09	7.3000	7.4000	7.3000	7.4000	+6.782%	6	163	+57.838%
2026-02-05	7.0000	7.0000	6.9300	6.9300	-10.581%	7	168	+68.543%
2026-02-04	8.6000	8.6000	7.7500	7.7500	-11.429%	4	169	+50.710%
2026-02-03	8.7500	8.7500	8.7500	8.7500	-1.796%	1	165	+33.486%
2026-02-02	8.9100	8.9100	8.9100	8.9100	-4.399%	1	166	+31.089%
2026-01-30	11.0000	11.0000	7.4000	9.3200	-13.141%	4	165	+25.322%
2026-01-29	10.7300	11.1500	10.7300	10.7300	-3.333%	3	164	+8.854%
2026-01-28	10.4000	11.5000	10.3500	11.1000	+18.085%	32	164	+5.225%
2026-01-27	9.0000	10.0000	8.5000	9.4000	-63.776%	74	141	+24.255%
2026-01-26	28.2500	28.2500	25.9500	25.9500	-7.750%	2	94	-54.990%
2026-01-23	28.1300	28.1300	28.1300	28.1300	-0.495%	38	92	-58.478%
2026-01-22	28.2700	28.2700	28.2700	28.2700	+22.913%	1	74	-58.684%
2026-01-20	20.4000	23.0000	20.4000	23.0000	+6.285%	3	74	-49.217%
2026-01-16	22.4000	23.0000	21.6400	21.6400	-10.800%	4	73	-46.026%
2026-01-15	22.0900	24.3500	20.5000	24.2600	+1.890%	13	73	-51.855%
2026-01-14	24.0000	24.0000	23.6500	23.8100	+5.354%	6	73	-50.945%
2026-01-13	22.6000	22.6000	22.6000	22.6000	-3.625%	1	73	-48.319%
2026-01-12	23.4500	23.4500	23.4500	23.4500	-19.554%	1	74	-50.192%
2026-01-06	29.1500	29.1500	29.1500	29.1500	+12.375%	10	73	-59.931%
2026-01-05	27.0000	27.0500	25.9400	25.9400	+9.915%	3	70	-54.973%
2026-01-02	23.6000	23.6000	23.6000	23.6000	+6.787%	1	70	-50.508%
2025-12-31	22.0000	22.1000	22.0000	22.1000	-1.559%	2	69	-47.149%
2025-12-30	23.8000	23.8000	22.4500	22.4500	-1.535%	8	69	-47.973%
2025-12-29	22.7500	22.8000	22.7500	22.8000	+6.792%	4	68	-48.772%
2025-12-22	21.9500	22.2900	21.1100	21.3500	-7.375%	4	68	-45.293%
2025-12-19	23.3200	23.3200	23.0500	23.0500	+2.444%	20	66	-49.328%
2025-12-18	23.0000	23.0000	22.4800	22.5000	-6.832%	28	66	-48.089%
2025-12-16	24.1500	24.1500	24.1500	24.1500	-17.295%	2	53	-51.636%
2025-12-12	28.4000	29.2000	28.4000	29.2000	+6.336%	2	55	-60.000%
2025-12-11	27.2500	27.4600	27.2500	27.4600	+20.703%	3	55	-57.465%
2025-12-10	23.1000	23.1000	22.5000	22.7500	-4.412%	6	54	-48.659%
2025-12-09	23.8000	23.8000	23.8000	23.8000	-2.658%	1	49	-50.924%
2025-12-08	24.6600	24.6600	24.2500	24.4500	-4.268%	3	49	-52.229%
2025-12-04	26.6000	27.0400	24.7300	25.5400	-10.386%	18	48	-54.268%
2025-12-03	27.6000	28.5000	27.3500	28.5000	+27.232%	18	44	-59.018%
2025-12-02	22.1500	22.4000	22.1500	22.4000	-13.846%	2	30	-47.857%
2025-11-26	26.0000	26.0000	26.0000	26.0000	+6.645%	2	27	-55.077%
2025-11-25	24.3800	24.3800	24.3800	24.3800	+12.350%	1	27	-52.092%
2025-11-21	23.9900	23.9900	21.7000	21.7000	+1.307%	11	28	-46.175%
2025-11-20	21.4200	21.4200	21.4200	21.4200	+9.790%	1	27	-45.472%
2025-11-19	20.6500	20.7800	19.5100	19.5100	-9.718%	3	26	-40.133%
2025-11-18	21.6100	21.6100	21.6100	21.6100	-18.668%	1	24	-45.951%
2025-11-17	26.5700	26.5700	26.5700	26.5700	+2.192%	1	24	-56.041%
2025-11-14	25.6900	26.0000	25.6900	26.0000	-10.345%	2	25	-55.077%
2025-11-13	29.0000	29.0000	29.0000	29.0000	+26.032%	1	25	-59.724%
2025-11-10	23.0100	23.0100	23.0100	23.0100	-9.765%	1	24	-49.239%
2025-11-07	25.3700	25.5000	25.3700	25.5000	-11.673%	3	24	-54.196%
2025-11-06	28.8700	28.8700	28.8700	28.8700	+2.923%	1	21	-59.543%
2025-11-05	27.9500	28.0500	27.9500	28.0500	-6.500%	2	21	-58.360%
2025-11-04	29.5000	30.0000	29.5000	30.0000	+7.143%	6	20	-61.067%
2025-11-03	32.7000	32.7000	28.0000	28.0000	-18.009%	2	14	-58.286%
2025-10-31	33.6700	34.9500	33.6700	34.1500	-10.438%	11	14	-65.798%
2025-10-29	40.0500	40.0700	38.1300	38.1300	-10.911%	7	8	-69.368%
2025-10-28	46.1500	46.1500	42.0000	42.8000	0.000%	12	11	-72.710%