Dark

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

EOD

Aug 6, 2026

29.80-18.356%(-6.70)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	32.0000	32.0000	29.0000	29.8000	-18.356%	20	414	0.000%
2026-08-05	27.9300	36.5000	27.9300	36.5000	+11.111%	10	408	-18.356%
2026-08-04	31.9000	33.7900	31.8900	32.8500	-10.123%	45	407	-9.285%
2026-08-03	36.5500	36.5500	36.5500	36.5500	-11.179%	1	421	-18.468%
2026-07-30	36.5500	41.1500	35.8100	41.1500	+2.695%	31	421	-27.582%
2026-07-27	39.7500	40.0700	39.7500	40.0700	-6.944%	2	422	-25.630%
2026-07-23	47.1600	47.1600	43.0600	43.0600	-16.258%	5	424	-30.794%
2026-07-21	49.5000	51.4200	49.5000	51.4200	+18.863%	6	420	-42.046%
2026-07-20	47.3200	47.3200	40.6100	43.2600	-14.590%	66	425	-31.114%
2026-07-17	48.0000	50.6500	48.0000	50.6500	+6.632%	5	420	-41.165%
2026-07-16	67.4000	67.4000	47.5000	47.5000	+10.081%	13	424	-37.263%
2026-07-15	45.0000	45.0000	43.1500	43.1500	-8.966%	2	419	-30.939%
2026-07-14	48.5200	48.5200	47.4000	47.4000	-6.343%	26	420	-37.131%
2026-07-13	51.1500	51.1500	50.6100	50.6100	+6.772%	20	446	-41.118%
2026-07-10	47.4000	47.4000	47.4000	47.4000	-5.200%	5	463	-37.131%
2026-07-08	50.0000	50.0000	50.0000	50.0000	-0.498%	1	468	-40.400%
2026-07-07	48.9100	50.2500	48.9100	50.2500	+16.508%	2	469	-40.697%
2026-07-06	43.1300	43.1300	43.1300	43.1300	-13.254%	1	471	-30.907%
2026-07-01	45.9800	49.7200	45.9800	49.7200	+15.763%	10	472	-40.064%
2026-06-30	42.3700	43.4600	42.3700	42.9500	-1.581%	5	473	-30.617%
2026-06-29	43.8100	44.6000	43.6400	43.6400	-14.010%	3	475	-31.714%
2026-06-26	47.0000	50.7500	47.0000	50.7500	+17.341%	6	475	-41.281%
2026-06-25	40.5000	44.5200	40.5000	43.2500	+12.047%	18	476	-31.098%
2026-06-24	38.6000	38.6000	38.6000	38.6000	-1.329%	1	477	-22.798%
2026-06-23	39.2000	39.2000	38.9000	39.1200	+4.181%	3	478	-23.824%
2026-06-22	37.9700	38.9500	37.1500	37.5500	+5.626%	14	479	-20.639%
2026-06-18	37.2500	37.2500	35.5500	35.5500	-8.612%	2	477	-16.174%
2026-06-17	39.8500	39.8500	38.0000	38.9000	-4.069%	7	477	-23.393%
2026-06-16	40.9000	40.9000	40.5500	40.5500	-1.073%	4	477	-26.510%
2026-06-15	39.7800	42.0000	39.3500	40.9900	+5.508%	7	478	-27.299%
2026-06-12	39.1000	39.1000	38.6000	38.8500	-2.387%	5	478	-23.295%
2026-06-10	40.3500	40.3500	39.3300	39.8000	-6.901%	12	478	-25.126%
2026-06-09	43.7000	43.7500	42.0000	42.7500	+4.651%	11	477	-30.292%
2026-06-08	37.0000	41.1500	36.5700	40.8500	+7.898%	20	477	-27.050%
2026-06-05	35.9600	37.8600	35.9600	37.8600	+5.167%	12	467	-21.289%
2026-06-04	36.5000	36.5000	36.0000	36.0000	+32.499%	2	473	-17.222%
2026-06-01	26.9400	27.1700	26.9400	27.1700	+3.901%	21	475	+9.680%
2026-05-29	25.4000	26.1500	25.4000	26.1500	-7.695%	2	454	+13.958%
2026-05-28	28.3300	28.3300	28.3300	28.3300	+5.512%	16	452	+5.189%
2026-05-27	26.7700	27.0000	26.7700	26.8500	-11.386%	4	436	+10.987%
2026-05-22	27.8400	30.3000	27.8400	30.3000	+10.827%	2	433	-1.650%
2026-05-21	27.3400	27.3400	27.3400	27.3400	-5.724%	1	434	+8.998%
2026-05-20	31.8000	31.8000	29.0000	29.0000	-12.121%	3	434	+2.759%
2026-05-19	32.1500	33.0000	32.1500	33.0000	+10.405%	2	436	-9.697%
2026-05-18	31.6000	31.6000	29.8800	29.8900	-12.217%	10	436	-0.301%
2026-05-15	34.2900	34.2900	32.8000	34.0500	-9.562%	6	436	-12.482%
2026-05-14	37.5000	37.6500	37.0000	37.6500	-2.839%	9	439	-20.850%
2026-05-13	36.0000	40.0000	35.2000	38.7500	+8.240%	34	439	-23.097%
2026-05-12	29.5500	35.8000	29.5500	35.8000	+27.949%	52	439	-16.760%
2026-05-11	24.7200	27.9800	24.7200	27.9800	+23.260%	8	439	+6.505%
2026-05-08	23.1000	23.1000	22.7000	22.7000	+11.878%	11	468	+31.278%
2026-05-06	20.5000	20.5000	20.2900	20.2900	+8.213%	21	458	+46.870%
2026-05-05	18.7000	18.7500	18.4200	18.7500	-10.501%	4	452	+58.933%
2026-05-04	20.8500	20.9500	20.8000	20.9500	-5.546%	6	452	+42.243%
2026-05-01	21.9000	22.4500	21.9000	22.1800	+0.135%	195	272	+34.355%
2026-04-30	22.4800	22.4800	22.1500	22.1500	+1.699%	4	272	+34.537%
2026-04-29	21.6000	22.4600	21.6000	21.7800	-2.550%	5	269	+36.823%
2026-04-28	19.8600	23.0000	19.7500	22.3500	+35.455%	14	266	+33.333%
2026-04-27	16.8500	16.8500	16.3000	16.5000	-5.444%	10	263	+80.606%
2026-04-24	17.6500	17.6500	17.1000	17.4500	0.000%	12	263	+70.774%
2026-04-23	18.1500	18.1500	16.9000	17.4500	-3.056%	15	263	+70.774%
2026-04-22	17.9500	18.5600	17.6500	18.0000	+16.129%	22	276	+65.556%
2026-04-21	17.2100	17.9500	15.5000	15.5000	+42.857%	40	257	+92.258%
2026-04-20	10.6000	10.8500	9.8000	10.8500	+3.333%	5	257	+174.654%
2026-04-17	10.0000	10.7500	10.0000	10.5000	+13.514%	11	259	+183.810%
2026-04-14	8.2600	9.4500	8.2600	9.2500	+10.778%	4	255	+222.162%
2026-04-08	8.3500	8.3500	8.3500	8.3500	-2.567%	1	254	+256.886%
2026-04-07	8.5000	9.2700	8.2000	8.5700	+86.304%	35	255	+247.725%
2026-03-31	4.3700	4.6000	4.3700	4.6000	+21.053%	5	254	+547.826%
2026-03-30	3.8000	3.8000	3.8000	3.8000	-19.149%	2	254	+684.211%
2026-03-27	4.7000	4.7000	4.7000	4.7000	+8.545%	1	254	+534.043%
2026-03-25	4.4000	4.4000	4.3300	4.3300	-16.731%	21	255	+588.222%
2026-03-23	5.7500	5.7500	5.1500	5.2000	-11.111%	5	234	+473.077%
2026-03-20	5.8500	5.8500	5.8500	5.8500	-4.878%	10	232	+409.402%
2026-03-19	6.1800	6.1800	6.1500	6.1500	-11.638%	10	240	+384.553%
2026-03-13	6.9600	6.9600	6.9600	6.9600	+6.422%	1	237	+328.161%
2026-03-12	6.3400	6.5400	6.3400	6.5400	-10.041%	2	236	+355.657%
2026-03-11	7.1500	7.2700	7.1500	7.2700	+0.972%	2	235	+309.904%
2026-03-10	8.4500	8.4500	7.2000	7.2000	-2.703%	2	233	+313.889%
2026-03-09	7.4000	7.4000	7.3000	7.4000	-2.632%	22	234	+302.703%
2026-03-06	7.7500	7.7500	7.6000	7.6000	-6.173%	6	224	+292.105%
2026-03-05	8.1000	8.1000	8.1000	8.1000	-11.957%	2	219	+267.901%
2026-03-04	9.1000	9.2000	9.1000	9.2000	+6.358%	6	218	+223.913%
2026-03-03	8.5000	8.8100	8.3000	8.6500	-8.466%	88	218	+244.509%
2026-03-02	9.0500	9.5000	8.9600	9.4500	+2.162%	44	189	+215.344%
2026-02-27	9.1000	9.5000	9.1000	9.2500	+8.824%	3	176	+222.162%
2026-02-26	10.0000	10.0000	8.3800	8.5000	+10.246%	11	173	+250.588%
2026-02-25	5.9000	7.7100	5.9000	7.7100	+18.615%	4	164	+286.511%
2026-02-24	6.5500	6.5500	6.5000	6.5000	-11.565%	2	164	+358.462%
2026-02-23	7.5000	7.5000	7.3500	7.3500	-11.976%	2	164	+305.442%
2026-02-20	8.3500	8.3500	8.3500	8.3500	-7.222%	1	165	+256.886%
2026-02-19	9.0000	9.0000	9.0000	9.0000	-3.226%	1	165	+231.111%
2026-02-18	9.3000	9.3000	9.3000	9.3000	-5.775%	1	165	+220.430%
2026-02-17	9.8700	9.8700	9.8700	9.8700	-1.003%	1	166	+201.925%
2026-02-13	9.0600	10.0000	9.0600	9.9700	+31.530%	16	163	+198.897%
2026-02-12	7.7400	7.8700	7.5000	7.5800	-3.069%	20	163	+293.140%
2026-02-11	6.5000	7.8200	6.5000	7.8200	+12.680%	4	163	+281.074%
2026-02-10	7.1700	7.1700	6.9400	6.9400	-6.216%	9	165	+329.395%
2026-02-09	7.3000	7.4000	7.3000	7.4000	+6.782%	6	163	+302.703%
2026-02-05	7.0000	7.0000	6.9300	6.9300	-10.581%	7	168	+330.014%
2026-02-04	8.6000	8.6000	7.7500	7.7500	-11.429%	4	169	+284.516%
2026-02-03	8.7500	8.7500	8.7500	8.7500	-1.796%	1	165	+240.571%
2026-02-02	8.9100	8.9100	8.9100	8.9100	-4.399%	1	166	+234.456%
2026-01-30	11.0000	11.0000	7.4000	9.3200	-13.141%	4	165	+219.742%
2026-01-29	10.7300	11.1500	10.7300	10.7300	-3.333%	3	164	+177.726%
2026-01-28	10.4000	11.5000	10.3500	11.1000	+18.085%	32	164	+168.468%
2026-01-27	9.0000	10.0000	8.5000	9.4000	-63.776%	74	141	+217.021%
2026-01-26	28.2500	28.2500	25.9500	25.9500	-7.750%	2	94	+14.836%
2026-01-23	28.1300	28.1300	28.1300	28.1300	-0.495%	38	92	+5.937%
2026-01-22	28.2700	28.2700	28.2700	28.2700	+22.913%	1	74	+5.412%
2026-01-20	20.4000	23.0000	20.4000	23.0000	+6.285%	3	74	+29.565%
2026-01-16	22.4000	23.0000	21.6400	21.6400	-10.800%	4	73	+37.708%
2026-01-15	22.0900	24.3500	20.5000	24.2600	+1.890%	13	73	+22.836%
2026-01-14	24.0000	24.0000	23.6500	23.8100	+5.354%	6	73	+25.157%
2026-01-13	22.6000	22.6000	22.6000	22.6000	-3.625%	1	73	+31.858%
2026-01-12	23.4500	23.4500	23.4500	23.4500	-19.554%	1	74	+27.079%
2026-01-06	29.1500	29.1500	29.1500	29.1500	+12.375%	10	73	+2.230%
2026-01-05	27.0000	27.0500	25.9400	25.9400	+9.915%	3	70	+14.880%
2026-01-02	23.6000	23.6000	23.6000	23.6000	+6.787%	1	70	+26.271%
2025-12-31	22.0000	22.1000	22.0000	22.1000	-1.559%	2	69	+34.842%
2025-12-30	23.8000	23.8000	22.4500	22.4500	-1.535%	8	69	+32.739%
2025-12-29	22.7500	22.8000	22.7500	22.8000	+6.792%	4	68	+30.702%
2025-12-22	21.9500	22.2900	21.1100	21.3500	-7.375%	4	68	+39.578%
2025-12-19	23.3200	23.3200	23.0500	23.0500	+2.444%	20	66	+29.284%
2025-12-18	23.0000	23.0000	22.4800	22.5000	-6.832%	28	66	+32.444%
2025-12-16	24.1500	24.1500	24.1500	24.1500	-17.295%	2	53	+23.395%
2025-12-12	28.4000	29.2000	28.4000	29.2000	+6.336%	2	55	+2.055%
2025-12-11	27.2500	27.4600	27.2500	27.4600	+20.703%	3	55	+8.521%
2025-12-10	23.1000	23.1000	22.5000	22.7500	-4.412%	6	54	+30.989%
2025-12-09	23.8000	23.8000	23.8000	23.8000	-2.658%	1	49	+25.210%
2025-12-08	24.6600	24.6600	24.2500	24.4500	-4.268%	3	49	+21.881%
2025-12-04	26.6000	27.0400	24.7300	25.5400	-10.386%	18	48	+16.680%
2025-12-03	27.6000	28.5000	27.3500	28.5000	+27.232%	18	44	+4.561%
2025-12-02	22.1500	22.4000	22.1500	22.4000	-13.846%	2	30	+33.036%
2025-11-26	26.0000	26.0000	26.0000	26.0000	+6.645%	2	27	+14.615%
2025-11-25	24.3800	24.3800	24.3800	24.3800	+12.350%	1	27	+22.231%
2025-11-21	23.9900	23.9900	21.7000	21.7000	+1.307%	11	28	+37.327%
2025-11-20	21.4200	21.4200	21.4200	21.4200	+9.790%	1	27	+39.122%
2025-11-19	20.6500	20.7800	19.5100	19.5100	-9.718%	3	26	+52.742%
2025-11-18	21.6100	21.6100	21.6100	21.6100	-18.668%	1	24	+37.899%
2025-11-17	26.5700	26.5700	26.5700	26.5700	+2.192%	1	24	+12.157%
2025-11-14	25.6900	26.0000	25.6900	26.0000	-10.345%	2	25	+14.615%
2025-11-13	29.0000	29.0000	29.0000	29.0000	+26.032%	1	25	+2.759%
2025-11-10	23.0100	23.0100	23.0100	23.0100	-9.765%	1	24	+29.509%
2025-11-07	25.3700	25.5000	25.3700	25.5000	-11.673%	3	24	+16.863%
2025-11-06	28.8700	28.8700	28.8700	28.8700	+2.923%	1	21	+3.221%
2025-11-05	27.9500	28.0500	27.9500	28.0500	-6.500%	2	21	+6.239%
2025-11-04	29.5000	30.0000	29.5000	30.0000	+7.143%	6	20	-0.667%
2025-11-03	32.7000	32.7000	28.0000	28.0000	-18.009%	2	14	+6.429%
2025-10-31	33.6700	34.9500	33.6700	34.1500	-10.438%	11	14	-12.738%
2025-10-29	40.0500	40.0700	38.1300	38.1300	-10.911%	7	8	-21.846%
2025-10-28	46.1500	46.1500	42.0000	42.8000	0.000%	12	11	-30.374%