Dark

UNH20261218C430
UNH Dec 18 2026 430.00 Call (UNH261218C00430000)
option OPRA

EOD

Aug 6, 2026

21.17-20.503%(-5.46)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.0000	22.5000	21.1700	21.1700	-20.503%	47	1,426	0.000%
2026-08-05	23.3600	26.8500	23.3600	26.6300	+11.656%	30	1,462	-20.503%
2026-08-04	24.1000	24.2700	23.8500	23.8500	-13.743%	15	1,461	-11.237%
2026-08-03	26.2500	27.6500	26.0000	27.6500	-1.776%	3	1,457	-23.436%
2026-07-31	29.6600	29.6600	28.0000	28.1500	-4.576%	5	1,457	-24.796%
2026-07-30	27.4400	29.5000	26.5400	29.5000	-7.145%	4	1,452	-28.237%
2026-07-29	33.2500	33.2500	31.7700	31.7700	-10.406%	12	1,453	-33.365%
2026-07-28	28.8000	36.3600	28.8000	35.4600	+18.043%	73	1,441	-40.299%
2026-07-27	30.6900	30.6900	29.0100	30.0400	-3.718%	57	1,438	-29.527%
2026-07-24	33.1000	33.1000	31.2000	31.2000	-5.455%	54	1,391	-32.147%
2026-07-23	37.0000	37.0000	33.0000	33.0000	-10.811%	3	1,342	-35.848%
2026-07-22	38.3800	38.3800	37.0000	37.0000	-1.596%	7	1,344	-42.784%
2026-07-21	35.6500	37.9200	35.6500	37.6000	+14.739%	27	1,340	-43.697%
2026-07-20	34.5000	34.5000	32.7700	32.7700	-17.767%	22	1,326	-35.398%
2026-07-17	39.5000	41.2500	37.1500	39.8500	+13.857%	546	1,310	-46.876%
2026-07-16	53.1500	53.1500	34.0000	35.0000	+8.865%	25	1,312	-39.514%
2026-07-15	32.6400	33.6500	31.9000	32.1500	-14.129%	100	1,320	-34.152%
2026-07-14	41.8000	41.8000	35.3800	37.4400	-4.660%	10	1,230	-43.456%
2026-07-13	40.3000	40.3400	39.2500	39.2700	+5.565%	15	1,228	-46.091%
2026-07-10	37.6000	37.6000	37.0000	37.2000	-8.734%	17	1,230	-43.091%
2026-07-09	41.9800	43.1400	40.7600	40.7600	+2.929%	10	1,215	-48.062%
2026-07-08	40.5500	40.5500	39.6000	39.6000	+1.931%	2	1,215	-46.540%
2026-07-07	38.4100	39.2000	38.4100	38.8500	+16.842%	5	1,216	-45.508%
2026-07-06	33.4500	33.5500	33.0400	33.2500	-10.135%	63	1,216	-36.331%
2026-07-02	38.8000	40.4500	37.0000	37.0000	-5.612%	33	1,184	-42.784%
2026-07-01	34.0000	39.4200	34.0000	39.2000	+13.360%	7	1,184	-45.995%
2026-06-30	32.5000	34.7000	32.5000	34.5800	-0.718%	514	1,185	-38.780%
2026-06-29	39.3500	39.3500	33.7000	34.8300	-8.965%	420	685	-39.219%
2026-06-26	39.3300	40.0000	37.9000	38.2600	+12.895%	9	430	-44.668%
2026-06-25	33.8900	33.8900	33.8900	33.8900	+16.862%	1	426	-37.533%
2026-06-23	29.0000	29.0000	29.0000	29.0000	-2.685%	1	426	-27.000%
2026-06-22	29.8000	29.8000	29.8000	29.8000	+8.010%	12	426	-28.960%
2026-06-18	27.4300	27.5900	27.4300	27.5900	+2.185%	3	415	-23.269%
2026-06-17	30.0000	30.0000	27.0000	27.0000	-13.015%	23	415	-21.593%
2026-06-16	31.0400	31.0400	31.0400	31.0400	-3.602%	1	415	-31.798%
2026-06-15	28.5700	32.3700	28.5700	32.2000	+6.446%	12	410	-34.255%
2026-06-12	30.0500	30.5500	30.0500	30.2500	-2.199%	38	410	-30.017%
2026-06-11	30.6500	30.9300	30.5000	30.9300	-0.547%	3	410	-31.555%
2026-06-10	31.0000	31.1000	31.0000	31.1000	-6.466%	2	409	-31.929%
2026-06-09	33.7300	34.0100	33.2500	33.2500	+1.713%	5	409	-36.331%
2026-06-08	28.7500	32.6900	28.7500	32.6900	+8.353%	4	411	-35.240%
2026-06-05	29.0500	30.6000	28.1500	30.1700	+9.709%	16	410	-29.831%
2026-06-04	26.7500	28.0000	26.2400	27.5000	+29.108%	19	408	-23.018%
2026-06-03	21.5000	22.5500	21.3000	21.3000	+1.622%	6	412	-0.610%
2026-06-01	20.9600	20.9600	20.9600	20.9600	-3.410%	1	411	+1.002%
2026-05-28	21.7000	21.7000	21.7000	21.7000	+6.112%	10	411	-2.442%
2026-05-27	21.2000	21.2000	20.4500	20.4500	+6.234%	14	411	+3.521%
2026-05-26	20.0000	20.0000	19.2500	19.2500	-13.483%	9	401	+9.974%
2026-05-22	22.3500	23.2500	22.2500	22.2500	+3.730%	72	400	-4.854%
2026-05-21	21.4100	21.4500	21.4100	21.4500	-0.786%	3	366	-1.305%
2026-05-20	21.6200	21.6200	21.6200	21.6200	-16.039%	1	366	-2.081%
2026-05-19	24.4000	26.5000	24.4000	25.7500	+8.467%	4	367	-17.786%
2026-05-18	23.9000	23.9000	23.0000	23.7400	-8.657%	3	367	-10.826%
2026-05-15	26.5400	26.5400	25.7800	25.9900	-13.798%	5	367	-18.546%
2026-05-14	30.5800	30.5800	28.3000	30.1500	-1.663%	23	360	-29.784%
2026-05-13	29.0000	31.6000	29.0000	30.6600	+9.500%	4	358	-30.952%
2026-05-12	21.2500	28.0800	21.0000	28.0000	+37.660%	138	358	-24.393%
2026-05-11	18.8700	20.3400	18.8700	20.3400	+18.325%	4	358	+4.081%
2026-05-08	16.2700	17.1900	16.2700	17.1900	+18.552%	13	354	+23.153%
2026-05-07	14.5000	14.5000	14.5000	14.5000	-2.685%	1	348	+46.000%
2026-05-06	13.5300	14.9000	13.5300	14.9000	+12.453%	3	348	+42.081%
2026-05-05	13.2500	13.2500	13.2500	13.2500	-20.181%	5	348	+59.774%
2026-04-30	15.3500	16.6000	15.3500	16.6000	-2.007%	2	353	+27.530%
2026-04-29	16.2900	16.9500	16.2900	16.9400	+2.791%	43	353	+24.970%
2026-04-28	16.4000	17.1000	16.4000	16.4800	+38.487%	61	355	+28.459%
2026-04-27	11.7900	11.9500	11.7900	11.9000	-11.590%	3	305	+77.899%
2026-04-24	13.9700	13.9700	12.4000	13.4600	+4.341%	22	305	+57.281%
2026-04-23	13.7000	13.7000	12.9000	12.9000	-2.642%	13	299	+64.109%
2026-04-22	13.1500	14.1300	13.1500	13.2500	+9.867%	150	297	+59.774%
2026-04-21	11.0500	13.2500	11.0500	12.0600	+54.615%	45	165	+75.539%
2026-04-20	7.1300	7.8000	7.1300	7.8000	+1.961%	10	165	+171.410%
2026-04-17	7.2900	7.6500	7.2900	7.6500	+20.094%	6	162	+176.732%
2026-04-16	6.3700	6.3700	6.3700	6.3700	+0.791%	1	163	+232.339%
2026-04-15	6.3500	6.4500	6.3200	6.3200	-6.370%	3	162	+234.968%
2026-04-14	6.8500	6.8500	6.7500	6.7500	+12.500%	2	163	+213.630%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-4.153%	1	164	+252.833%
2026-04-07	6.1000	6.2600	6.1000	6.2600	+60.102%	2	165	+238.179%
2026-04-06	4.0000	4.0000	3.8500	3.9100	+34.828%	4	164	+441.432%
2026-03-30	2.9000	2.9000	2.9000	2.9000	-6.452%	1	165	+630.000%
2026-03-27	3.4000	3.4000	2.9900	3.1000	-14.601%	5	165	+582.903%
2026-03-23	4.1600	4.1600	3.6300	3.6300	-29.515%	2	167	+483.196%
2026-03-19	5.1500	5.1500	5.1500	5.1500	-0.771%	1	167	+311.068%
2026-03-18	5.1900	5.1900	5.1900	5.1900	-2.075%	1	167	+307.900%
2026-03-17	5.3000	5.3000	5.3000	5.3000	-5.357%	1	166	+299.434%
2026-03-16	5.6000	5.6000	5.6000	5.6000	+11.554%	1	166	+278.036%
2026-03-12	5.0200	5.0200	5.0200	5.0200	-10.517%	1	165	+321.713%
2026-03-10	5.6100	5.6100	5.6100	5.6100	-5.236%	1	165	+277.362%
2026-03-09	5.9200	5.9200	5.9200	5.9200	-15.429%	1	165	+257.601%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+11.111%	1	165	+202.429%
2026-02-23	6.8300	6.8300	6.3000	6.3000	-13.699%	4	165	+236.032%
2026-02-18	7.5000	7.6000	7.3000	7.3000	-7.006%	13	163	+190.000%
2026-02-17	7.8500	7.8500	7.8500	7.8500	-2.484%	1	154	+169.682%
2026-02-13	7.4000	8.0500	7.4000	8.0500	+31.536%	5	155	+162.981%
2026-02-10	6.1200	6.1200	6.1200	6.1200	-10.657%	1	155	+245.915%
2026-02-04	6.8500	6.8500	6.8500	6.8500	-14.907%	2	155	+209.051%
2026-02-02	8.0500	8.0500	8.0500	8.0500	-10.556%	1	153	+162.981%
2026-01-30	9.0000	9.0000	9.0000	9.0000	+0.671%	1	153	+135.222%
2026-01-29	9.5000	9.5000	8.9400	8.9400	+0.676%	11	154	+136.801%
2026-01-28	8.7300	9.0000	8.7300	8.8800	+11.000%	3	143	+138.401%
2026-01-27	8.0000	10.0000	7.6500	8.0000	-64.286%	60	142	+164.625%
2026-01-22	22.4500	22.4500	22.4000	22.4000	+9.912%	2	101	-5.491%
2026-01-21	20.3800	20.3800	20.3800	20.3800	+16.457%	1	100	+3.876%
2026-01-20	16.4300	17.5000	16.4300	17.5000	-1.297%	3	100	+20.971%
2026-01-16	17.7300	17.7300	17.7300	17.7300	-9.909%	2	100	+19.402%
2026-01-15	19.5000	19.6800	19.5000	19.6800	-0.606%	3	100	+7.571%
2026-01-14	19.8000	19.8000	19.8000	19.8000	-7.907%	2	99	+6.919%
2026-01-08	21.5500	21.5500	21.5000	21.5000	-6.195%	5	100	-1.535%
2026-01-06	22.4900	22.9200	22.4900	22.9200	+9.560%	2	96	-7.635%
2026-01-05	20.0000	21.1000	20.0000	20.9200	+10.688%	4	91	+1.195%
2026-01-02	19.0000	19.0000	18.9000	18.9000	+8.309%	2	91	+12.011%
2025-12-31	17.4500	17.4500	17.4500	17.4500	-3.002%	1	91	+21.318%
2025-12-24	17.2500	17.9900	17.1500	17.9900	+7.275%	75	28	+17.676%
2025-12-23	16.7700	16.7700	16.7700	16.7700	-6.833%	2	28	+26.237%
2025-12-18	18.0000	18.0000	18.0000	18.0000	-10.670%	1	26	+17.611%
2025-12-17	19.9900	20.1500	19.9900	20.1500	-3.125%	6	25	+5.062%
2025-12-16	21.0000	21.0000	20.8000	20.8000	-10.921%	6	30	+1.779%
2025-12-15	23.5500	23.5500	23.3500	23.3500	+23.545%	2	24	-9.336%
2025-12-09	20.0000	20.0000	18.9000	18.9000	-7.125%	2	24	+12.011%
2025-12-05	22.0000	22.0000	20.3500	20.3500	-2.771%	7	24	+4.029%
2025-12-04	20.9300	20.9300	20.9300	20.9300	-6.978%	1	18	+1.147%
2025-12-03	22.4500	22.5000	22.4500	22.5000	+15.148%	2	17	-5.911%
2025-12-01	19.5400	19.5400	19.5400	19.5400	-10.367%	1	18	+8.342%
2025-11-26	21.9700	21.9700	21.8000	21.8000	+7.921%	2	16	-2.890%
2025-11-17	21.9100	21.9100	20.2000	20.2000	-4.265%	2	16	+4.802%
2025-11-14	21.9800	21.9800	21.0000	21.1000	-20.076%	4	16	+0.332%
2025-11-13	26.4000	26.4000	26.4000	26.4000	+25.714%	1	16	-19.811%
2025-11-10	21.9700	21.9700	21.0000	21.0000	+13.883%	3	16	+0.810%
2025-11-07	20.0000	21.3700	18.4400	18.4400	-17.309%	8	16	+14.805%
2025-11-06	24.4900	24.4900	22.2500	22.3000	-4.374%	14	17	-5.067%
2025-11-05	23.3200	23.3200	23.3200	23.3200	-34.310%	5	6	-9.220%
2025-10-29	35.5000	35.5000	35.5000	35.5000	0.000%	1	1	-40.366%