Dark

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

EOD

Sep 24, 2026

9.10+14.465%(+1.15)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.2500	9.1000	7.5000	9.1000	+14.465%	19	1,065	0.000%
2026-09-23	7.4000	8.1000	7.0800	7.9500	-15.426%	81	1,058	+14.465%
2026-09-22	10.3200	10.3200	8.7000	9.4000	-0.529%	35	1,051	-3.191%
2026-09-21	10.1000	10.1000	8.7000	9.4500	-4.061%	82	1,069	-3.704%
2026-09-18	10.0500	10.0500	8.9000	9.8500	-5.742%	79	1,029	-7.614%
2026-09-17	11.0000	11.0000	10.1500	10.4500	+6.091%	12	1,043	-12.919%
2026-09-16	10.5500	10.7000	9.8500	9.8500	-2.956%	23	1,042	-7.614%
2026-09-15	10.2500	10.2500	9.5400	10.1500	-16.667%	26	1,046	-10.345%
2026-09-14	12.2500	12.7500	12.1000	12.1800	+23.030%	11	1,026	-25.287%
2026-09-11	11.7400	11.7400	9.7000	9.9000	-26.394%	96	1,020	-8.081%
2026-09-10	16.9000	16.9000	13.4500	13.4500	-9.732%	16	1,029	-32.342%
2026-09-09	15.7000	15.7000	11.5500	14.9000	-26.673%	42	1,025	-38.926%
2026-09-08	15.1000	21.2000	15.1000	20.3200	+23.152%	30	1,020	-55.217%
2026-09-04	17.0500	17.0500	16.5000	16.5000	-17.210%	4	1,014	-44.848%
2026-09-03	20.0300	20.0300	19.9300	19.9300	+7.730%	5	1,014	-54.340%
2026-09-02	18.9000	18.9000	18.4500	18.5000	+8.187%	25	1,013	-50.811%
2026-09-01	17.6000	17.6000	16.3300	17.1000	+13.245%	8	992	-46.784%
2026-08-31	15.3100	15.5900	13.9500	15.1000	-11.437%	8	986	-39.735%
2026-08-28	17.0000	17.3000	17.0000	17.0500	-4.106%	22	982	-46.628%
2026-08-27	19.3000	19.4500	17.7800	17.7800	-14.928%	3	967	-48.819%
2026-08-26	22.3600	22.5500	20.9000	20.9000	+12.973%	17	968	-56.459%
2026-08-25	18.7500	19.0000	18.5000	18.5000	-1.596%	44	958	-50.811%
2026-08-24	17.5000	19.2000	17.5000	18.8000	+12.239%	6	938	-51.596%
2026-08-21	14.5700	16.7500	14.1000	16.7500	+15.917%	21	936	-45.672%
2026-08-20	13.6000	15.3400	13.6000	14.4500	-4.241%	14	921	-37.024%
2026-08-19	16.9000	17.0000	15.0900	15.0900	-17.541%	25	919	-39.695%
2026-08-18	19.2000	19.2000	18.3000	18.3000	+6.395%	2	917	-50.273%
2026-08-17	19.6000	19.6000	17.2000	17.2000	-21.783%	35	915	-47.093%
2026-08-14	19.9700	22.6000	19.9700	21.9900	+2.757%	82	904	-58.618%
2026-08-13	23.3000	23.3000	21.4000	21.4000	-13.185%	9	876	-57.477%
2026-08-12	23.9100	24.6500	23.3000	24.6500	+1.860%	30	878	-63.083%
2026-08-11	24.2000	24.2000	24.2000	24.2000	-11.029%	1	853	-62.397%
2026-08-10	28.4500	28.6500	27.2000	27.2000	+11.888%	21	852	-66.544%
2026-08-06	26.0500	26.1200	24.3100	24.3100	-22.258%	64	852	-62.567%
2026-08-05	25.9200	31.3500	25.9200	31.2700	+12.685%	36	819	-70.899%
2026-08-04	28.0000	29.0000	27.7500	27.7500	-11.877%	10	804	-67.207%
2026-08-03	30.6000	31.4900	30.6000	31.4900	-3.405%	3	800	-71.102%
2026-07-31	34.4200	35.0000	32.6000	32.6000	-2.483%	7	799	-72.086%
2026-07-30	33.4300	33.4300	33.4300	33.4300	-16.110%	1	794	-72.779%
2026-07-28	39.1500	40.0800	39.1500	39.8500	+14.841%	7	794	-77.164%
2026-07-27	34.4900	34.7000	34.4900	34.7000	-6.595%	11	800	-73.775%
2026-07-24	37.1500	37.1500	37.1500	37.1500	-5.591%	1	800	-75.505%
2026-07-23	37.9200	39.3500	36.8900	39.3500	-7.781%	18	799	-76.874%
2026-07-22	42.6700	42.6700	42.6700	42.6700	-4.434%	5	799	-78.674%
2026-07-21	41.0000	45.8100	41.0000	44.6500	+17.872%	29	804	-79.619%
2026-07-20	37.9000	38.6500	37.8800	37.8800	-11.578%	8	804	-75.977%
2026-07-17	45.0300	46.1400	40.9000	42.8400	+13.243%	30	800	-78.758%
2026-07-16	59.0000	63.8300	37.8300	37.8300	+0.451%	27	793	-75.945%
2026-07-15	39.0200	39.0200	37.6600	37.6600	-12.824%	14	800	-75.836%
2026-07-14	40.5000	43.2000	40.5000	43.2000	-3.139%	4	797	-78.935%
2026-07-13	44.8000	44.8000	44.6000	44.6000	+5.813%	21	797	-79.596%
2026-07-10	43.8000	44.4700	42.1500	42.1500	-7.667%	4	797	-78.410%
2026-07-09	45.4200	48.2000	45.4200	45.6500	+4.582%	57	800	-80.066%
2026-07-08	43.6000	43.6500	43.6000	43.6500	+0.460%	5	830	-79.152%
2026-07-07	42.7400	43.6000	42.3000	43.4500	+15.160%	10	830	-79.056%
2026-07-06	41.4800	41.4800	37.2200	37.7300	-9.150%	37	823	-75.881%
2026-07-02	44.2500	44.6800	41.5300	41.5300	-7.196%	7	794	-78.088%
2026-07-01	40.8900	44.7500	40.6700	44.7500	+16.234%	12	794	-79.665%
2026-06-30	39.5000	39.5000	37.8800	38.5000	-1.155%	10	787	-76.364%
2026-06-29	38.8000	39.3500	38.4600	38.9500	-11.477%	17	783	-76.637%
2026-06-26	40.8500	44.6700	40.8500	44.0000	+14.643%	46	779	-79.318%
2026-06-25	35.5000	38.7700	35.5000	38.3800	+14.533%	45	778	-76.290%
2026-06-24	36.0000	36.0000	32.2000	33.5100	+2.791%	104	802	-72.844%
2026-06-23	32.0000	32.6000	32.0000	32.6000	-6.590%	27	702	-72.086%
2026-06-22	32.7000	34.9000	32.6900	34.9000	+9.233%	11	707	-73.926%
2026-06-18	32.0000	32.0000	31.9500	31.9500	+3.031%	5	712	-71.518%
2026-06-17	33.7000	33.9500	31.0100	31.0100	-9.195%	32	712	-70.655%
2026-06-16	34.7500	34.7500	33.7000	34.1500	-6.438%	37	712	-73.353%
2026-06-15	35.0000	38.6500	34.6500	36.5000	+5.951%	15	710	-75.068%
2026-06-12	34.8000	35.1000	34.3500	34.4500	+0.145%	8	710	-73.585%
2026-06-11	34.4000	34.4000	34.4000	34.4000	-0.434%	1	710	-73.547%
2026-06-10	40.2500	40.2500	34.5500	34.5500	-10.260%	2	710	-73.661%
2026-06-09	37.3500	39.0600	37.0700	38.5000	+6.944%	17	710	-76.364%
2026-06-08	35.5500	36.0000	34.0000	36.0000	+8.206%	54	709	-74.722%
2026-06-05	33.2000	33.2700	32.1000	33.2700	+9.118%	12	708	-72.648%
2026-06-04	32.1300	32.2100	30.4900	30.4900	+18.178%	53	707	-70.154%
2026-06-03	25.9700	25.9700	25.8000	25.8000	+11.688%	2	656	-64.729%
2026-06-01	23.0000	23.5500	23.0000	23.1000	-0.043%	6	656	-60.606%
2026-05-29	22.0000	23.1100	22.0000	23.1100	-3.909%	2	655	-60.623%
2026-05-28	24.0500	24.0500	24.0500	24.0500	+2.778%	5	655	-62.162%
2026-05-27	23.0000	23.4000	23.0000	23.4000	+7.438%	2	656	-61.111%
2026-05-26	23.1200	23.1200	21.7800	21.7800	-15.581%	5	655	-58.219%
2026-05-22	26.7500	27.0000	25.6500	25.8000	+5.092%	33	655	-64.729%
2026-05-21	25.0000	25.0000	24.5500	24.5500	-2.386%	33	655	-62.933%
2026-05-20	25.5000	25.5000	25.1500	25.1500	-13.276%	2	655	-63.817%
2026-05-19	29.0000	29.0000	29.0000	29.0000	+3.571%	2	654	-68.621%
2026-05-18	28.7000	28.7000	27.1500	28.0000	-6.198%	3	654	-67.500%
2026-05-15	29.5000	29.8500	29.5000	29.8500	-8.012%	26	654	-69.514%
2026-05-14	33.7900	33.7900	32.4500	32.4500	-5.394%	25	648	-71.957%
2026-05-13	31.1400	35.6500	31.1400	34.3000	+12.092%	20	646	-73.469%
2026-05-12	25.0000	31.1000	25.0000	30.6000	+30.213%	105	646	-70.261%
2026-05-11	23.0400	24.0000	21.3000	23.5000	+9.302%	21	646	-61.277%
2026-05-08	19.2700	21.5000	19.0000	21.5000	+29.518%	12	566	-57.674%
2026-05-07	16.6000	16.6000	16.6000	16.6000	+6.274%	2	560	-45.181%
2026-05-05	17.0000	17.0000	15.6200	15.6200	-16.693%	40	560	-41.741%
2026-05-04	18.2500	18.7500	18.2500	18.7500	-0.372%	6	566	-51.467%
2026-05-01	18.7000	18.8500	18.6000	18.8200	-5.093%	9	566	-51.647%
2026-04-30	17.5000	19.8300	17.3500	19.8300	+2.587%	4	566	-54.110%
2026-04-29	20.0000	20.0000	18.5200	19.3300	+3.925%	50	567	-52.923%
2026-04-28	16.8000	20.0000	16.8000	18.6000	+33.813%	656	552	-51.075%
2026-04-27	14.6000	14.6000	13.9000	13.9000	-9.740%	6	795	-34.532%
2026-04-24	15.3500	15.4000	14.7000	15.4000	+0.984%	7	798	-40.909%
2026-04-23	15.8000	15.8000	15.2500	15.2500	-1.613%	6	793	-40.328%
2026-04-22	15.4000	16.4200	15.0700	15.5000	+12.319%	28	787	-41.290%
2026-04-21	14.4600	15.9000	13.5000	13.8000	+48.387%	51	773	-34.058%
2026-04-20	9.0800	9.3100	9.0800	9.3000	+1.639%	3	773	-2.151%
2026-04-17	8.1900	9.2500	8.1900	9.1500	+22.819%	9	773	-0.546%
2026-04-16	7.6000	7.6000	7.4000	7.4500	-0.667%	3	772	+22.148%
2026-04-15	7.5000	7.5000	7.5000	7.5000	-7.178%	1	774	+21.333%
2026-04-14	8.0000	8.0800	8.0000	8.0800	+23.547%	2	774	+12.624%
2026-04-13	5.8500	6.5400	5.8500	6.5400	+6.863%	12	773	+39.144%
2026-04-10	6.1200	6.1200	6.1200	6.1200	-0.488%	1	763	+48.693%
2026-04-09	5.9300	6.1500	5.9300	6.1500	-18.758%	10	763	+47.967%
2026-04-08	7.5700	7.5700	7.5700	7.5700	+2.993%	1	758	+20.211%
2026-04-07	7.1800	7.9000	7.1800	7.3500	+59.783%	16	758	+23.810%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+40.244%	1	750	+97.826%
2026-03-30	3.2800	3.2800	3.2800	3.2800	-6.818%	1	750	+177.439%
2026-03-27	3.6400	3.6400	3.5200	3.5200	-14.146%	4	751	+158.523%
2026-03-26	4.1000	4.1000	4.1000	4.1000	+1.235%	1	751	+121.951%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-1.220%	1	750	+124.691%
2026-03-23	4.4700	4.6100	4.1000	4.1000	-26.126%	5	749	+121.951%
2026-03-18	5.5500	5.5500	5.5500	5.5500	-4.310%	1	747	+63.964%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-6.452%	10	747	+56.897%
2026-03-16	6.2000	6.2000	6.2000	6.2000	+4.730%	1	747	+46.774%
2026-03-13	5.9200	5.9200	5.9200	5.9200	-0.337%	2	746	+53.716%
2026-03-12	5.9400	5.9400	5.9400	5.9400	-13.788%	1	745	+53.199%
2026-03-11	6.8900	6.8900	6.8900	6.8900	+4.394%	2	745	+32.075%
2026-03-10	6.5500	6.6000	6.5500	6.6000	-2.222%	16	745	+37.879%
2026-03-09	6.7000	6.7500	6.7000	6.7500	-8.784%	2	739	+34.815%
2026-03-05	7.4000	7.4000	7.4000	7.4000	-8.302%	2	738	+22.973%
2026-03-04	8.0700	8.0700	8.0700	8.0700	+0.248%	1	740	+12.763%
2026-02-27	8.4500	8.4500	7.7500	8.0500	+40.734%	8	740	+13.043%
2026-02-24	5.7200	5.7200	5.7200	5.7200	-10.625%	1	739	+59.091%
2026-02-23	7.4800	7.4800	6.4000	6.4000	-2.736%	16	738	+42.188%
2026-02-20	6.5800	6.5800	6.5800	6.5800	-16.178%	1	722	+38.298%
2026-02-19	7.8500	7.8500	7.8500	7.8500	-7.647%	1	722	+15.924%
2026-02-18	8.5000	8.5000	8.5000	8.5000	-8.108%	22	721	+7.059%
2026-02-17	9.2500	9.2500	9.2500	9.2500	+0.543%	5	721	-1.622%
2026-02-13	9.2000	9.2000	9.2000	9.2000	+18.404%	5	721	-1.087%
2026-02-12	8.7000	8.7000	6.6000	7.7700	+11.000%	3	721	+17.117%
2026-02-11	6.6500	7.0000	6.6500	7.0000	+16.667%	11	720	+30.000%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-6.250%	1	710	+51.667%
2026-02-05	6.9500	6.9500	6.4000	6.4000	-4.335%	11	709	+42.188%
2026-02-04	7.7000	7.7000	6.6900	6.6900	-14.777%	17	699	+36.024%
2026-02-03	7.9000	7.9000	7.8000	7.8500	-6.548%	15	692	+15.924%
2026-02-02	9.0000	9.0000	8.4000	8.4000	+1.205%	4	685	+8.333%
2026-01-30	8.3000	8.3000	8.3000	8.3000	-13.990%	3	683	+9.639%
2026-01-29	10.1000	10.1000	9.6500	9.6500	-8.095%	3	680	-5.699%
2026-01-28	9.6500	10.5000	9.6500	10.5000	+22.807%	5	682	-13.333%
2026-01-27	9.6400	10.3000	8.2700	8.5500	-61.434%	644	681	+6.433%
2026-01-26	22.1700	22.1700	22.1700	22.1700	-3.609%	1	65	-58.954%
2026-01-21	22.1500	23.0000	22.1500	23.0000	+20.419%	2	65	-60.435%
2026-01-20	19.1000	19.1000	19.1000	19.1000	-16.957%	1	64	-52.356%
2026-01-15	23.0000	23.0000	23.0000	23.0000	+9.472%	6	64	-60.435%
2026-01-13	20.8400	21.0100	20.3400	21.0100	-9.440%	10	70	-56.687%
2026-01-09	23.2000	23.2000	23.2000	23.2000	-5.882%	1	76	-60.776%
2026-01-08	24.0500	24.6500	24.0500	24.6500	+9.313%	2	75	-63.083%
2026-01-07	22.5500	22.5500	22.5500	22.5500	-10.622%	1	73	-59.645%
2026-01-06	25.3000	26.1000	25.2300	25.2300	+4.906%	11	72	-63.932%
2026-01-05	20.0000	24.0500	20.0000	24.0500	+10.829%	17	52	-62.162%
2026-01-02	20.7400	21.7000	20.7400	21.7000	+10.264%	6	52	-58.065%
2025-12-31	19.6800	19.6800	19.6800	19.6800	-1.943%	1	50	-53.760%
2025-12-30	20.2000	20.3000	20.0700	20.0700	-3.510%	3	50	-54.659%
2025-12-29	20.8000	20.8000	20.8000	20.8000	+5.157%	1	48	-56.250%
2025-12-26	19.7800	19.7800	19.7800	19.7800	-4.675%	1	48	-53.994%
2025-12-19	20.7500	20.7500	20.7500	20.7500	-9.111%	1	48	-56.145%
2025-12-17	22.8300	22.8300	22.8300	22.8300	-0.739%	2	48	-60.140%
2025-12-16	23.0000	23.0000	23.0000	23.0000	-8.330%	1	48	-60.435%
2025-12-15	25.0900	25.0900	25.0900	25.0900	+11.710%	1	47	-63.731%
2025-12-05	22.4600	22.4600	22.4600	22.4600	-0.619%	1	47	-59.484%
2025-12-04	22.6000	22.6000	22.6000	22.6000	-11.233%	1	46	-59.735%
2025-12-03	25.4600	25.4600	25.4600	25.4600	+24.135%	1	46	-64.258%
2025-12-02	20.5500	20.6000	20.4000	20.5100	-3.255%	14	46	-55.631%
2025-12-01	21.2000	21.2000	21.2000	21.2000	+6.000%	4	42	-57.075%
2025-11-24	20.0000	20.0000	20.0000	20.0000	+0.503%	1	42	-54.500%
2025-11-20	19.9000	19.9000	19.9000	19.9000	+4.737%	1	41	-54.271%
2025-11-19	18.1500	19.0000	18.1500	19.0000	-3.553%	8	42	-52.105%
2025-11-18	19.7000	19.7000	19.7000	19.7000	-19.427%	1	43	-53.807%
2025-11-17	24.4500	24.4500	24.4500	24.4500	+6.074%	3	42	-62.781%
2025-11-14	23.2800	23.3400	22.9500	23.0500	-13.183%	30	42	-60.521%
2025-11-13	26.5500	26.5500	26.5500	26.5500	+15.535%	1	30	-65.725%
2025-11-10	22.3100	22.9800	22.3100	22.9800	+4.932%	2	31	-60.400%
2025-11-07	21.9000	21.9000	21.9000	21.9000	-15.931%	1	31	-58.447%
2025-11-05	26.0500	26.0500	26.0500	26.0500	-1.661%	1	30	-65.067%
2025-11-04	29.0800	29.0800	26.4900	26.4900	-6.561%	3	30	-65.647%
2025-11-03	28.5100	28.5100	28.3500	28.3500	-5.500%	8	21	-67.901%
2025-10-31	30.0000	30.0000	30.0000	30.0000	-15.990%	1	21	-69.667%
2025-10-29	38.3800	38.3800	35.3300	35.7100	-18.433%	13	20	-74.517%
2025-10-28	39.0000	44.0000	39.0000	43.7800	0.000%	9	8	-79.214%