Dark

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

EOD

Sep 25, 2026

7.68+8.936%(+0.63)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.5000	7.7000	6.5000	7.6800	+8.936%	22	1,455	0.000%
2026-09-24	5.9900	7.0500	5.7500	7.0500	+14.634%	173	1,458	+8.936%
2026-09-23	6.1000	6.3000	5.1800	6.1500	-8.209%	78	1,473	+24.878%
2026-09-22	8.1500	8.1500	6.6600	6.7000	-10.667%	77	1,448	+14.627%
2026-09-21	7.8500	7.9000	6.7200	7.5000	-1.316%	47	1,441	+2.400%
2026-09-18	7.2800	7.6000	7.0400	7.6000	+0.796%	88	1,459	+1.053%
2026-09-17	7.6000	8.2000	7.5400	7.5400	-0.396%	26	1,432	+1.857%
2026-09-16	7.5200	8.5700	7.5200	7.5700	-3.567%	54	1,432	+1.453%
2026-09-15	8.3500	8.3500	7.3000	7.8500	-13.260%	134	1,415	-2.166%
2026-09-14	9.4600	9.8000	9.0500	9.0500	+13.125%	26	1,431	-15.138%
2026-09-11	11.3000	11.3000	7.4500	8.0000	-28.571%	81	1,426	-4.000%
2026-09-10	11.3500	11.3800	10.9300	11.2000	-6.040%	21	1,449	-31.429%
2026-09-09	17.4500	17.4500	9.4500	11.9200	-28.408%	63	1,464	-35.570%
2026-09-08	12.9500	17.1500	12.4000	16.6500	+22.337%	46	1,463	-53.874%
2026-09-04	14.8900	14.8900	13.4000	13.6100	-14.938%	44	1,493	-43.571%
2026-09-03	16.5100	16.5100	16.0000	16.0000	+8.844%	5	1,493	-52.000%
2026-09-02	14.5000	15.5000	14.5000	14.7000	+8.889%	12	1,495	-47.755%
2026-09-01	12.9000	15.0000	12.9000	13.5000	+12.033%	14	1,493	-43.111%
2026-08-31	12.6200	12.6500	11.2900	12.0500	-12.996%	11	1,489	-36.266%
2026-08-28	13.8300	13.8500	13.8200	13.8500	-5.072%	11	1,490	-44.549%
2026-08-27	15.8000	15.9000	14.5900	14.5900	-14.126%	48	1,480	-47.361%
2026-08-26	19.0000	19.0000	16.9900	16.9900	+10.325%	10	1,487	-54.797%
2026-08-25	15.0600	15.6900	14.9700	15.4000	-6.098%	9	1,483	-50.130%
2026-08-24	15.0000	16.4000	14.5300	16.4000	+21.933%	11	1,479	-53.171%
2026-08-21	12.9200	13.8100	12.3500	13.4500	+14.859%	18	1,474	-42.900%
2026-08-20	12.7600	12.7600	11.6000	11.7100	-4.408%	21	1,473	-34.415%
2026-08-19	15.0000	15.0000	12.2500	12.2500	-18.874%	17	1,468	-37.306%
2026-08-18	16.6400	16.6400	14.8000	15.1000	+0.133%	5	1,461	-49.139%
2026-08-17	15.9000	16.1000	14.6100	15.0800	-15.518%	11	1,462	-49.072%
2026-08-14	15.3500	18.1800	15.3500	17.8500	-8.462%	76	1,457	-56.975%
2026-08-13	19.5000	19.5000	19.5000	19.5000	-4.878%	1	1,431	-60.615%
2026-08-12	20.5400	20.5400	20.5000	20.5000	+2.500%	5	1,430	-62.537%
2026-08-11	20.7100	20.7100	20.0000	20.0000	-12.165%	2	1,430	-61.600%
2026-08-10	23.7500	23.7500	22.5000	22.7700	-0.568%	6	1,430	-66.271%
2026-08-07	22.9000	22.9000	22.9000	22.9000	+8.172%	1	1,426	-66.463%
2026-08-06	22.0000	22.5000	21.1700	21.1700	-20.503%	47	1,426	-63.722%
2026-08-05	23.3600	26.8500	23.3600	26.6300	+11.656%	30	1,462	-71.160%
2026-08-04	24.1000	24.2700	23.8500	23.8500	-13.743%	15	1,461	-67.799%
2026-08-03	26.2500	27.6500	26.0000	27.6500	-1.776%	3	1,457	-72.224%
2026-07-31	29.6600	29.6600	28.0000	28.1500	-4.576%	5	1,457	-72.718%
2026-07-30	27.4400	29.5000	26.5400	29.5000	-7.145%	4	1,452	-73.966%
2026-07-29	33.2500	33.2500	31.7700	31.7700	-10.406%	12	1,453	-75.826%
2026-07-28	28.8000	36.3600	28.8000	35.4600	+18.043%	73	1,441	-78.342%
2026-07-27	30.6900	30.6900	29.0100	30.0400	-3.718%	57	1,438	-74.434%
2026-07-24	33.1000	33.1000	31.2000	31.2000	-5.455%	54	1,391	-75.385%
2026-07-23	37.0000	37.0000	33.0000	33.0000	-10.811%	3	1,342	-76.727%
2026-07-22	38.3800	38.3800	37.0000	37.0000	-1.596%	7	1,344	-79.243%
2026-07-21	35.6500	37.9200	35.6500	37.6000	+14.739%	27	1,340	-79.574%
2026-07-20	34.5000	34.5000	32.7700	32.7700	-17.767%	22	1,326	-76.564%
2026-07-17	39.5000	41.2500	37.1500	39.8500	+13.857%	546	1,310	-80.728%
2026-07-16	53.1500	53.1500	34.0000	35.0000	+8.865%	25	1,312	-78.057%
2026-07-15	32.6400	33.6500	31.9000	32.1500	-14.129%	100	1,320	-76.112%
2026-07-14	41.8000	41.8000	35.3800	37.4400	-4.660%	10	1,230	-79.487%
2026-07-13	40.3000	40.3400	39.2500	39.2700	+5.565%	15	1,228	-80.443%
2026-07-10	37.6000	37.6000	37.0000	37.2000	-8.734%	17	1,230	-79.355%
2026-07-09	41.9800	43.1400	40.7600	40.7600	+2.929%	10	1,215	-81.158%
2026-07-08	40.5500	40.5500	39.6000	39.6000	+1.931%	2	1,215	-80.606%
2026-07-07	38.4100	39.2000	38.4100	38.8500	+16.842%	5	1,216	-80.232%
2026-07-06	33.4500	33.5500	33.0400	33.2500	-10.135%	63	1,216	-76.902%
2026-07-02	38.8000	40.4500	37.0000	37.0000	-5.612%	33	1,184	-79.243%
2026-07-01	34.0000	39.4200	34.0000	39.2000	+13.360%	7	1,184	-80.408%
2026-06-30	32.5000	34.7000	32.5000	34.5800	-0.718%	514	1,185	-77.791%
2026-06-29	39.3500	39.3500	33.7000	34.8300	-8.965%	420	685	-77.950%
2026-06-26	39.3300	40.0000	37.9000	38.2600	+12.895%	9	430	-79.927%
2026-06-25	33.8900	33.8900	33.8900	33.8900	+16.862%	1	426	-77.338%
2026-06-23	29.0000	29.0000	29.0000	29.0000	-2.685%	1	426	-73.517%
2026-06-22	29.8000	29.8000	29.8000	29.8000	+8.010%	12	426	-74.228%
2026-06-18	27.4300	27.5900	27.4300	27.5900	+2.185%	3	415	-72.164%
2026-06-17	30.0000	30.0000	27.0000	27.0000	-13.015%	23	415	-71.556%
2026-06-16	31.0400	31.0400	31.0400	31.0400	-3.602%	1	415	-75.258%
2026-06-15	28.5700	32.3700	28.5700	32.2000	+6.446%	12	410	-76.149%
2026-06-12	30.0500	30.5500	30.0500	30.2500	-2.199%	38	410	-74.612%
2026-06-11	30.6500	30.9300	30.5000	30.9300	-0.547%	3	410	-75.170%
2026-06-10	31.0000	31.1000	31.0000	31.1000	-6.466%	2	409	-75.305%
2026-06-09	33.7300	34.0100	33.2500	33.2500	+1.713%	5	409	-76.902%
2026-06-08	28.7500	32.6900	28.7500	32.6900	+8.353%	4	411	-76.507%
2026-06-05	29.0500	30.6000	28.1500	30.1700	+9.709%	16	410	-74.544%
2026-06-04	26.7500	28.0000	26.2400	27.5000	+29.108%	19	408	-72.073%
2026-06-03	21.5000	22.5500	21.3000	21.3000	+1.622%	6	412	-63.944%
2026-06-01	20.9600	20.9600	20.9600	20.9600	-3.410%	1	411	-63.359%
2026-05-28	21.7000	21.7000	21.7000	21.7000	+6.112%	10	411	-64.608%
2026-05-27	21.2000	21.2000	20.4500	20.4500	+6.234%	14	411	-62.445%
2026-05-26	20.0000	20.0000	19.2500	19.2500	-13.483%	9	401	-60.104%
2026-05-22	22.3500	23.2500	22.2500	22.2500	+3.730%	72	400	-65.483%
2026-05-21	21.4100	21.4500	21.4100	21.4500	-0.786%	3	366	-64.196%
2026-05-20	21.6200	21.6200	21.6200	21.6200	-16.039%	1	366	-64.477%
2026-05-19	24.4000	26.5000	24.4000	25.7500	+8.467%	4	367	-70.175%
2026-05-18	23.9000	23.9000	23.0000	23.7400	-8.657%	3	367	-67.650%
2026-05-15	26.5400	26.5400	25.7800	25.9900	-13.798%	5	367	-70.450%
2026-05-14	30.5800	30.5800	28.3000	30.1500	-1.663%	23	360	-74.527%
2026-05-13	29.0000	31.6000	29.0000	30.6600	+9.500%	4	358	-74.951%
2026-05-12	21.2500	28.0800	21.0000	28.0000	+37.660%	138	358	-72.571%
2026-05-11	18.8700	20.3400	18.8700	20.3400	+18.325%	4	358	-62.242%
2026-05-08	16.2700	17.1900	16.2700	17.1900	+18.552%	13	354	-55.323%
2026-05-07	14.5000	14.5000	14.5000	14.5000	-2.685%	1	348	-47.034%
2026-05-06	13.5300	14.9000	13.5300	14.9000	+12.453%	3	348	-48.456%
2026-05-05	13.2500	13.2500	13.2500	13.2500	-20.181%	5	348	-42.038%
2026-04-30	15.3500	16.6000	15.3500	16.6000	-2.007%	2	353	-53.735%
2026-04-29	16.2900	16.9500	16.2900	16.9400	+2.791%	43	353	-54.664%
2026-04-28	16.4000	17.1000	16.4000	16.4800	+38.487%	61	355	-53.398%
2026-04-27	11.7900	11.9500	11.7900	11.9000	-11.590%	3	305	-35.462%
2026-04-24	13.9700	13.9700	12.4000	13.4600	+4.341%	22	305	-42.942%
2026-04-23	13.7000	13.7000	12.9000	12.9000	-2.642%	13	299	-40.465%
2026-04-22	13.1500	14.1300	13.1500	13.2500	+9.867%	150	297	-42.038%
2026-04-21	11.0500	13.2500	11.0500	12.0600	+54.615%	45	165	-36.318%
2026-04-20	7.1300	7.8000	7.1300	7.8000	+1.961%	10	165	-1.538%
2026-04-17	7.2900	7.6500	7.2900	7.6500	+20.094%	6	162	+0.392%
2026-04-16	6.3700	6.3700	6.3700	6.3700	+0.791%	1	163	+20.565%
2026-04-15	6.3500	6.4500	6.3200	6.3200	-6.370%	3	162	+21.519%
2026-04-14	6.8500	6.8500	6.7500	6.7500	+12.500%	2	163	+13.778%
2026-04-08	6.0000	6.0000	6.0000	6.0000	-4.153%	1	164	+28.000%
2026-04-07	6.1000	6.2600	6.1000	6.2600	+60.102%	2	165	+22.684%
2026-04-06	4.0000	4.0000	3.8500	3.9100	+34.828%	4	164	+96.419%
2026-03-30	2.9000	2.9000	2.9000	2.9000	-6.452%	1	165	+164.828%
2026-03-27	3.4000	3.4000	2.9900	3.1000	-14.601%	5	165	+147.742%
2026-03-23	4.1600	4.1600	3.6300	3.6300	-29.515%	2	167	+111.570%
2026-03-19	5.1500	5.1500	5.1500	5.1500	-0.771%	1	167	+49.126%
2026-03-18	5.1900	5.1900	5.1900	5.1900	-2.075%	1	167	+47.977%
2026-03-17	5.3000	5.3000	5.3000	5.3000	-5.357%	1	166	+44.906%
2026-03-16	5.6000	5.6000	5.6000	5.6000	+11.554%	1	166	+37.143%
2026-03-12	5.0200	5.0200	5.0200	5.0200	-10.517%	1	165	+52.988%
2026-03-10	5.6100	5.6100	5.6100	5.6100	-5.236%	1	165	+36.898%
2026-03-09	5.9200	5.9200	5.9200	5.9200	-15.429%	1	165	+29.730%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+11.111%	1	165	+9.714%
2026-02-23	6.8300	6.8300	6.3000	6.3000	-13.699%	4	165	+21.905%
2026-02-18	7.5000	7.6000	7.3000	7.3000	-7.006%	13	163	+5.205%
2026-02-17	7.8500	7.8500	7.8500	7.8500	-2.484%	1	154	-2.166%
2026-02-13	7.4000	8.0500	7.4000	8.0500	+31.536%	5	155	-4.596%
2026-02-10	6.1200	6.1200	6.1200	6.1200	-10.657%	1	155	+25.490%
2026-02-04	6.8500	6.8500	6.8500	6.8500	-14.907%	2	155	+12.117%
2026-02-02	8.0500	8.0500	8.0500	8.0500	-10.556%	1	153	-4.596%
2026-01-30	9.0000	9.0000	9.0000	9.0000	+0.671%	1	153	-14.667%
2026-01-29	9.5000	9.5000	8.9400	8.9400	+0.676%	11	154	-14.094%
2026-01-28	8.7300	9.0000	8.7300	8.8800	+11.000%	3	143	-13.514%
2026-01-27	8.0000	10.0000	7.6500	8.0000	-64.286%	60	142	-4.000%
2026-01-22	22.4500	22.4500	22.4000	22.4000	+9.912%	2	101	-65.714%
2026-01-21	20.3800	20.3800	20.3800	20.3800	+16.457%	1	100	-62.316%
2026-01-20	16.4300	17.5000	16.4300	17.5000	-1.297%	3	100	-56.114%
2026-01-16	17.7300	17.7300	17.7300	17.7300	-9.909%	2	100	-56.684%
2026-01-15	19.5000	19.6800	19.5000	19.6800	-0.606%	3	100	-60.976%
2026-01-14	19.8000	19.8000	19.8000	19.8000	-7.907%	2	99	-61.212%
2026-01-08	21.5500	21.5500	21.5000	21.5000	-6.195%	5	100	-64.279%
2026-01-06	22.4900	22.9200	22.4900	22.9200	+9.560%	2	96	-66.492%
2026-01-05	20.0000	21.1000	20.0000	20.9200	+10.688%	4	91	-63.289%
2026-01-02	19.0000	19.0000	18.9000	18.9000	+8.309%	2	91	-59.365%
2025-12-31	17.4500	17.4500	17.4500	17.4500	-3.002%	1	91	-55.989%
2025-12-24	17.2500	17.9900	17.1500	17.9900	+7.275%	75	28	-57.310%
2025-12-23	16.7700	16.7700	16.7700	16.7700	-6.833%	2	28	-54.204%
2025-12-18	18.0000	18.0000	18.0000	18.0000	-10.670%	1	26	-57.333%
2025-12-17	19.9900	20.1500	19.9900	20.1500	-3.125%	6	25	-61.886%
2025-12-16	21.0000	21.0000	20.8000	20.8000	-10.921%	6	30	-63.077%
2025-12-15	23.5500	23.5500	23.3500	23.3500	+23.545%	2	24	-67.109%
2025-12-09	20.0000	20.0000	18.9000	18.9000	-7.125%	2	24	-59.365%
2025-12-05	22.0000	22.0000	20.3500	20.3500	-2.771%	7	24	-62.260%
2025-12-04	20.9300	20.9300	20.9300	20.9300	-6.978%	1	18	-63.306%
2025-12-03	22.4500	22.5000	22.4500	22.5000	+15.148%	2	17	-65.867%
2025-12-01	19.5400	19.5400	19.5400	19.5400	-10.367%	1	18	-60.696%
2025-11-26	21.9700	21.9700	21.8000	21.8000	+7.921%	2	16	-64.771%
2025-11-17	21.9100	21.9100	20.2000	20.2000	-4.265%	2	16	-61.980%
2025-11-14	21.9800	21.9800	21.0000	21.1000	-20.076%	4	16	-63.602%
2025-11-13	26.4000	26.4000	26.4000	26.4000	+25.714%	1	16	-70.909%
2025-11-10	21.9700	21.9700	21.0000	21.0000	+13.883%	3	16	-63.429%
2025-11-07	20.0000	21.3700	18.4400	18.4400	-17.309%	8	16	-58.351%
2025-11-06	24.4900	24.4900	22.2500	22.3000	-4.374%	14	17	-65.561%
2025-11-05	23.3200	23.3200	23.3200	23.3200	-34.310%	5	6	-67.067%
2025-10-29	35.5000	35.5000	35.5000	35.5000	0.000%	1	1	-78.366%