Dark

UNH20261218C420
UNH Dec 18 2026 420.00 Call (UNH261218C00420000)
option OPRA

EOD

Aug 6, 2026

24.31-22.258%(-6.96)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	26.0500	26.1200	24.3100	24.3100	-22.258%	64	852	0.000%
2026-08-05	25.9200	31.3500	25.9200	31.2700	+12.685%	36	819	-22.258%
2026-08-04	28.0000	29.0000	27.7500	27.7500	-11.877%	10	804	-12.396%
2026-08-03	30.6000	31.4900	30.6000	31.4900	-3.405%	3	800	-22.801%
2026-07-31	34.4200	35.0000	32.6000	32.6000	-2.483%	7	799	-25.429%
2026-07-30	33.4300	33.4300	33.4300	33.4300	-16.110%	1	794	-27.281%
2026-07-28	39.1500	40.0800	39.1500	39.8500	+14.841%	7	794	-38.996%
2026-07-27	34.4900	34.7000	34.4900	34.7000	-6.595%	11	800	-29.942%
2026-07-24	37.1500	37.1500	37.1500	37.1500	-5.591%	1	800	-34.563%
2026-07-23	37.9200	39.3500	36.8900	39.3500	-7.781%	18	799	-38.221%
2026-07-22	42.6700	42.6700	42.6700	42.6700	-4.434%	5	799	-43.028%
2026-07-21	41.0000	45.8100	41.0000	44.6500	+17.872%	29	804	-45.554%
2026-07-20	37.9000	38.6500	37.8800	37.8800	-11.578%	8	804	-35.824%
2026-07-17	45.0300	46.1400	40.9000	42.8400	+13.243%	30	800	-43.254%
2026-07-16	59.0000	63.8300	37.8300	37.8300	+0.451%	27	793	-35.739%
2026-07-15	39.0200	39.0200	37.6600	37.6600	-12.824%	14	800	-35.449%
2026-07-14	40.5000	43.2000	40.5000	43.2000	-3.139%	4	797	-43.727%
2026-07-13	44.8000	44.8000	44.6000	44.6000	+5.813%	21	797	-45.493%
2026-07-10	43.8000	44.4700	42.1500	42.1500	-7.667%	4	797	-42.325%
2026-07-09	45.4200	48.2000	45.4200	45.6500	+4.582%	57	800	-46.747%
2026-07-08	43.6000	43.6500	43.6000	43.6500	+0.460%	5	830	-44.307%
2026-07-07	42.7400	43.6000	42.3000	43.4500	+15.160%	10	830	-44.051%
2026-07-06	41.4800	41.4800	37.2200	37.7300	-9.150%	37	823	-35.569%
2026-07-02	44.2500	44.6800	41.5300	41.5300	-7.196%	7	794	-41.464%
2026-07-01	40.8900	44.7500	40.6700	44.7500	+16.234%	12	794	-45.676%
2026-06-30	39.5000	39.5000	37.8800	38.5000	-1.155%	10	787	-36.857%
2026-06-29	38.8000	39.3500	38.4600	38.9500	-11.477%	17	783	-37.587%
2026-06-26	40.8500	44.6700	40.8500	44.0000	+14.643%	46	779	-44.750%
2026-06-25	35.5000	38.7700	35.5000	38.3800	+14.533%	45	778	-36.660%
2026-06-24	36.0000	36.0000	32.2000	33.5100	+2.791%	104	802	-27.454%
2026-06-23	32.0000	32.6000	32.0000	32.6000	-6.590%	27	702	-25.429%
2026-06-22	32.7000	34.9000	32.6900	34.9000	+9.233%	11	707	-30.344%
2026-06-18	32.0000	32.0000	31.9500	31.9500	+3.031%	5	712	-23.912%
2026-06-17	33.7000	33.9500	31.0100	31.0100	-9.195%	32	712	-21.606%
2026-06-16	34.7500	34.7500	33.7000	34.1500	-6.438%	37	712	-28.814%
2026-06-15	35.0000	38.6500	34.6500	36.5000	+5.951%	15	710	-33.397%
2026-06-12	34.8000	35.1000	34.3500	34.4500	+0.145%	8	710	-29.434%
2026-06-11	34.4000	34.4000	34.4000	34.4000	-0.434%	1	710	-29.331%
2026-06-10	40.2500	40.2500	34.5500	34.5500	-10.260%	2	710	-29.638%
2026-06-09	37.3500	39.0600	37.0700	38.5000	+6.944%	17	710	-36.857%
2026-06-08	35.5500	36.0000	34.0000	36.0000	+8.206%	54	709	-32.472%
2026-06-05	33.2000	33.2700	32.1000	33.2700	+9.118%	12	708	-26.931%
2026-06-04	32.1300	32.2100	30.4900	30.4900	+18.178%	53	707	-20.269%
2026-06-03	25.9700	25.9700	25.8000	25.8000	+11.688%	2	656	-5.775%
2026-06-01	23.0000	23.5500	23.0000	23.1000	-0.043%	6	656	+5.238%
2026-05-29	22.0000	23.1100	22.0000	23.1100	-3.909%	2	655	+5.193%
2026-05-28	24.0500	24.0500	24.0500	24.0500	+2.778%	5	655	+1.081%
2026-05-27	23.0000	23.4000	23.0000	23.4000	+7.438%	2	656	+3.889%
2026-05-26	23.1200	23.1200	21.7800	21.7800	-15.581%	5	655	+11.616%
2026-05-22	26.7500	27.0000	25.6500	25.8000	+5.092%	33	655	-5.775%
2026-05-21	25.0000	25.0000	24.5500	24.5500	-2.386%	33	655	-0.978%
2026-05-20	25.5000	25.5000	25.1500	25.1500	-13.276%	2	655	-3.340%
2026-05-19	29.0000	29.0000	29.0000	29.0000	+3.571%	2	654	-16.172%
2026-05-18	28.7000	28.7000	27.1500	28.0000	-6.198%	3	654	-13.179%
2026-05-15	29.5000	29.8500	29.5000	29.8500	-8.012%	26	654	-18.559%
2026-05-14	33.7900	33.7900	32.4500	32.4500	-5.394%	25	648	-25.085%
2026-05-13	31.1400	35.6500	31.1400	34.3000	+12.092%	20	646	-29.125%
2026-05-12	25.0000	31.1000	25.0000	30.6000	+30.213%	105	646	-20.556%
2026-05-11	23.0400	24.0000	21.3000	23.5000	+9.302%	21	646	+3.447%
2026-05-08	19.2700	21.5000	19.0000	21.5000	+29.518%	12	566	+13.070%
2026-05-07	16.6000	16.6000	16.6000	16.6000	+6.274%	2	560	+46.446%
2026-05-05	17.0000	17.0000	15.6200	15.6200	-16.693%	40	560	+55.634%
2026-05-04	18.2500	18.7500	18.2500	18.7500	-0.372%	6	566	+29.653%
2026-05-01	18.7000	18.8500	18.6000	18.8200	-5.093%	9	566	+29.171%
2026-04-30	17.5000	19.8300	17.3500	19.8300	+2.587%	4	566	+22.592%
2026-04-29	20.0000	20.0000	18.5200	19.3300	+3.925%	50	567	+25.763%
2026-04-28	16.8000	20.0000	16.8000	18.6000	+33.813%	656	552	+30.699%
2026-04-27	14.6000	14.6000	13.9000	13.9000	-9.740%	6	795	+74.892%
2026-04-24	15.3500	15.4000	14.7000	15.4000	+0.984%	7	798	+57.857%
2026-04-23	15.8000	15.8000	15.2500	15.2500	-1.613%	6	793	+59.410%
2026-04-22	15.4000	16.4200	15.0700	15.5000	+12.319%	28	787	+56.839%
2026-04-21	14.4600	15.9000	13.5000	13.8000	+48.387%	51	773	+76.159%
2026-04-20	9.0800	9.3100	9.0800	9.3000	+1.639%	3	773	+161.398%
2026-04-17	8.1900	9.2500	8.1900	9.1500	+22.819%	9	773	+165.683%
2026-04-16	7.6000	7.6000	7.4000	7.4500	-0.667%	3	772	+226.309%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-7.178%	1	774	+224.133%
2026-04-14	8.0000	8.0800	8.0000	8.0800	+23.547%	2	774	+200.866%
2026-04-13	5.8500	6.5400	5.8500	6.5400	+6.863%	12	773	+271.713%
2026-04-10	6.1200	6.1200	6.1200	6.1200	-0.488%	1	763	+297.222%
2026-04-09	5.9300	6.1500	5.9300	6.1500	-18.758%	10	763	+295.285%
2026-04-08	7.5700	7.5700	7.5700	7.5700	+2.993%	1	758	+221.136%
2026-04-07	7.1800	7.9000	7.1800	7.3500	+59.783%	16	758	+230.748%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+40.244%	1	750	+428.478%
2026-03-30	3.2800	3.2800	3.2800	3.2800	-6.818%	1	750	+641.159%
2026-03-27	3.6400	3.6400	3.5200	3.5200	-14.146%	4	751	+590.625%
2026-03-26	4.1000	4.1000	4.1000	4.1000	+1.235%	1	751	+492.927%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-1.220%	1	750	+500.247%
2026-03-23	4.4700	4.6100	4.1000	4.1000	-26.126%	5	749	+492.927%
2026-03-18	5.5500	5.5500	5.5500	5.5500	-4.310%	1	747	+338.018%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-6.452%	10	747	+319.138%
2026-03-16	6.2000	6.2000	6.2000	6.2000	+4.730%	1	747	+292.097%
2026-03-13	5.9200	5.9200	5.9200	5.9200	-0.337%	2	746	+310.642%
2026-03-12	5.9400	5.9400	5.9400	5.9400	-13.788%	1	745	+309.259%
2026-03-11	6.8900	6.8900	6.8900	6.8900	+4.394%	2	745	+252.830%
2026-03-10	6.5500	6.6000	6.5500	6.6000	-2.222%	16	745	+268.333%
2026-03-09	6.7000	6.7500	6.7000	6.7500	-8.784%	2	739	+260.148%
2026-03-05	7.4000	7.4000	7.4000	7.4000	-8.302%	2	738	+228.514%
2026-03-04	8.0700	8.0700	8.0700	8.0700	+0.248%	1	740	+201.239%
2026-02-27	8.4500	8.4500	7.7500	8.0500	+40.734%	8	740	+201.988%
2026-02-24	5.7200	5.7200	5.7200	5.7200	-10.625%	1	739	+325.000%
2026-02-23	7.4800	7.4800	6.4000	6.4000	-2.736%	16	738	+279.844%
2026-02-20	6.5800	6.5800	6.5800	6.5800	-16.178%	1	722	+269.453%
2026-02-19	7.8500	7.8500	7.8500	7.8500	-7.647%	1	722	+209.682%
2026-02-18	8.5000	8.5000	8.5000	8.5000	-8.108%	22	721	+186.000%
2026-02-17	9.2500	9.2500	9.2500	9.2500	+0.543%	5	721	+162.811%
2026-02-13	9.2000	9.2000	9.2000	9.2000	+18.404%	5	721	+164.239%
2026-02-12	8.7000	8.7000	6.6000	7.7700	+11.000%	3	721	+212.870%
2026-02-11	6.6500	7.0000	6.6500	7.0000	+16.667%	11	720	+247.286%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-6.250%	1	710	+305.167%
2026-02-05	6.9500	6.9500	6.4000	6.4000	-4.335%	11	709	+279.844%
2026-02-04	7.7000	7.7000	6.6900	6.6900	-14.777%	17	699	+263.378%
2026-02-03	7.9000	7.9000	7.8000	7.8500	-6.548%	15	692	+209.682%
2026-02-02	9.0000	9.0000	8.4000	8.4000	+1.205%	4	685	+189.405%
2026-01-30	8.3000	8.3000	8.3000	8.3000	-13.990%	3	683	+192.892%
2026-01-29	10.1000	10.1000	9.6500	9.6500	-8.095%	3	680	+151.917%
2026-01-28	9.6500	10.5000	9.6500	10.5000	+22.807%	5	682	+131.524%
2026-01-27	9.6400	10.3000	8.2700	8.5500	-61.434%	644	681	+184.327%
2026-01-26	22.1700	22.1700	22.1700	22.1700	-3.609%	1	65	+9.653%
2026-01-21	22.1500	23.0000	22.1500	23.0000	+20.419%	2	65	+5.696%
2026-01-20	19.1000	19.1000	19.1000	19.1000	-16.957%	1	64	+27.277%
2026-01-15	23.0000	23.0000	23.0000	23.0000	+9.472%	6	64	+5.696%
2026-01-13	20.8400	21.0100	20.3400	21.0100	-9.440%	10	70	+15.707%
2026-01-09	23.2000	23.2000	23.2000	23.2000	-5.882%	1	76	+4.784%
2026-01-08	24.0500	24.6500	24.0500	24.6500	+9.313%	2	75	-1.379%
2026-01-07	22.5500	22.5500	22.5500	22.5500	-10.622%	1	73	+7.805%
2026-01-06	25.3000	26.1000	25.2300	25.2300	+4.906%	11	72	-3.646%
2026-01-05	20.0000	24.0500	20.0000	24.0500	+10.829%	17	52	+1.081%
2026-01-02	20.7400	21.7000	20.7400	21.7000	+10.264%	6	52	+12.028%
2025-12-31	19.6800	19.6800	19.6800	19.6800	-1.943%	1	50	+23.526%
2025-12-30	20.2000	20.3000	20.0700	20.0700	-3.510%	3	50	+21.126%
2025-12-29	20.8000	20.8000	20.8000	20.8000	+5.157%	1	48	+16.875%
2025-12-26	19.7800	19.7800	19.7800	19.7800	-4.675%	1	48	+22.902%
2025-12-19	20.7500	20.7500	20.7500	20.7500	-9.111%	1	48	+17.157%
2025-12-17	22.8300	22.8300	22.8300	22.8300	-0.739%	2	48	+6.483%
2025-12-16	23.0000	23.0000	23.0000	23.0000	-8.330%	1	48	+5.696%
2025-12-15	25.0900	25.0900	25.0900	25.0900	+11.710%	1	47	-3.109%
2025-12-05	22.4600	22.4600	22.4600	22.4600	-0.619%	1	47	+8.237%
2025-12-04	22.6000	22.6000	22.6000	22.6000	-11.233%	1	46	+7.566%
2025-12-03	25.4600	25.4600	25.4600	25.4600	+24.135%	1	46	-4.517%
2025-12-02	20.5500	20.6000	20.4000	20.5100	-3.255%	14	46	+18.528%
2025-12-01	21.2000	21.2000	21.2000	21.2000	+6.000%	4	42	+14.670%
2025-11-24	20.0000	20.0000	20.0000	20.0000	+0.503%	1	42	+21.550%
2025-11-20	19.9000	19.9000	19.9000	19.9000	+4.737%	1	41	+22.161%
2025-11-19	18.1500	19.0000	18.1500	19.0000	-3.553%	8	42	+27.947%
2025-11-18	19.7000	19.7000	19.7000	19.7000	-19.427%	1	43	+23.401%
2025-11-17	24.4500	24.4500	24.4500	24.4500	+6.074%	3	42	-0.573%
2025-11-14	23.2800	23.3400	22.9500	23.0500	-13.183%	30	42	+5.466%
2025-11-13	26.5500	26.5500	26.5500	26.5500	+15.535%	1	30	-8.437%
2025-11-10	22.3100	22.9800	22.3100	22.9800	+4.932%	2	31	+5.788%
2025-11-07	21.9000	21.9000	21.9000	21.9000	-15.931%	1	31	+11.005%
2025-11-05	26.0500	26.0500	26.0500	26.0500	-1.661%	1	30	-6.679%
2025-11-04	29.0800	29.0800	26.4900	26.4900	-6.561%	3	30	-8.230%
2025-11-03	28.5100	28.5100	28.3500	28.3500	-5.500%	8	21	-14.250%
2025-10-31	30.0000	30.0000	30.0000	30.0000	-15.990%	1	21	-18.967%
2025-10-29	38.3800	38.3800	35.3300	35.7100	-18.433%	13	20	-31.924%
2025-10-28	39.0000	44.0000	39.0000	43.7800	0.000%	9	8	-44.472%