Dark

UNH20261218C440
UNH Dec 18 2026 440.00 Call (UNH261218C00440000)
option OPRA

EOD

Sep 24, 2026

5.50+20.879%(+0.95)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.6500	5.5000	4.5500	5.5000	+20.879%	28	1,078	0.000%
2026-09-23	4.3000	4.8000	4.3000	4.5500	-11.822%	77	1,070	+20.879%
2026-09-22	6.0500	6.0500	5.0900	5.1600	-11.795%	166	1,095	+6.589%
2026-09-21	5.2000	5.8500	5.0000	5.8500	-2.010%	82	962	-5.983%
2026-09-18	5.3800	6.0500	5.3800	5.9700	+4.737%	47	963	-7.873%
2026-09-17	6.3500	6.3500	5.7000	5.7000	-5.785%	38	951	-3.509%
2026-09-16	6.8500	6.8500	5.9100	6.0500	+4.310%	42	958	-9.091%
2026-09-15	6.2100	6.2100	5.8000	5.8000	-18.881%	55	954	-5.172%
2026-09-14	7.4000	7.4800	6.9500	7.1500	+20.168%	28	957	-23.077%
2026-09-11	7.9000	7.9000	5.9500	5.9500	-33.594%	52	954	-7.563%
2026-09-10	10.6000	11.2100	8.9600	8.9600	-9.677%	67	965	-38.616%
2026-09-09	9.9500	10.1000	7.6000	9.9200	-23.160%	84	967	-44.556%
2026-09-08	9.6000	14.0000	9.6000	12.9100	+18.877%	56	959	-57.397%
2026-09-04	12.5500	12.5500	10.8600	10.8600	-10.911%	49	927	-49.355%
2026-09-03	13.2800	13.2800	12.1900	12.1900	-1.135%	2	927	-54.881%
2026-09-02	12.3000	12.3300	11.8500	12.3300	+11.081%	8	927	-55.393%
2026-09-01	11.5500	12.0000	10.4500	11.1000	+19.483%	58	923	-50.450%
2026-08-31	9.9000	9.9000	9.0000	9.2900	-15.545%	32	902	-40.797%
2026-08-28	11.9200	11.9200	11.0000	11.0000	-3.084%	4	893	-50.000%
2026-08-27	12.7000	12.9100	11.3500	11.3500	-20.906%	9	892	-51.542%
2026-08-26	14.6000	15.5100	14.3500	14.3500	+13.889%	24	892	-61.672%
2026-08-25	12.3700	12.6000	12.3700	12.6000	-1.563%	30	871	-56.349%
2026-08-24	12.8600	12.8600	11.5000	12.8000	+21.327%	64	888	-57.031%
2026-08-21	10.2000	11.2200	10.2000	10.5500	+12.234%	21	893	-47.867%
2026-08-20	9.6500	10.5700	9.4000	9.4000	-9.528%	9	900	-41.489%
2026-08-19	12.1000	12.1000	10.0000	10.3900	-13.417%	10	899	-47.064%
2026-08-18	13.0500	13.0500	12.0000	12.0000	-3.304%	3	892	-54.167%
2026-08-17	13.6000	13.6000	12.1000	12.4100	-1.116%	6	892	-55.681%
2026-08-14	12.5500	12.5500	12.5500	12.5500	-14.510%	70	893	-56.175%
2026-08-13	16.3500	16.3500	14.6800	14.6800	-11.030%	41	913	-62.534%
2026-08-12	16.5000	16.5000	16.5000	16.5000	-4.403%	2	902	-66.667%
2026-08-11	18.2000	18.2000	17.1800	17.2600	-9.491%	4	900	-68.134%
2026-08-10	19.6400	19.6400	19.0700	19.0700	+7.135%	4	901	-71.159%
2026-08-06	17.7200	17.8000	17.7200	17.8000	-17.209%	14	900	-69.101%
2026-08-05	21.5000	21.5000	21.5000	21.5000	+1.896%	1	914	-74.419%
2026-08-04	20.9700	21.1000	20.0500	21.1000	-8.855%	17	914	-73.934%
2026-08-03	22.8000	23.1500	22.8000	23.1500	-4.457%	6	910	-76.242%
2026-07-31	25.4500	25.4500	24.2300	24.2300	-12.527%	2	908	-77.301%
2026-07-30	23.3000	27.7000	23.3000	27.7000	-4.483%	91	907	-80.144%
2026-07-29	28.8700	29.0500	28.8000	29.0000	-7.200%	30	834	-81.034%
2026-07-28	28.3000	31.2500	28.3000	31.2500	+21.359%	14	805	-82.400%
2026-07-27	25.0400	25.7500	25.0400	25.7500	-2.830%	5	793	-78.641%
2026-07-24	28.5000	28.7200	26.5000	26.5000	-7.986%	47	789	-79.245%
2026-07-23	30.3500	30.3500	28.1500	28.8000	-15.269%	6	764	-80.903%
2026-07-22	34.4900	34.4900	33.9900	33.9900	-2.046%	2	760	-83.819%
2026-07-21	32.4500	34.9000	32.4500	34.7000	+19.862%	54	761	-84.150%
2026-07-20	28.2100	28.9500	28.2100	28.9500	-12.006%	3	742	-81.002%
2026-07-17	32.3400	35.2800	31.0700	32.9000	+12.556%	48	740	-83.283%
2026-07-16	47.7100	48.5100	28.4000	29.2300	-3.531%	344	737	-81.184%
2026-07-15	27.0000	30.6500	27.0000	30.3000	-8.042%	8	563	-81.848%
2026-07-14	32.5000	33.1000	32.5000	32.9500	-6.578%	106	557	-83.308%
2026-07-13	34.6800	35.2700	34.6800	35.2700	+8.925%	2	458	-84.406%
2026-07-10	33.1500	33.1500	32.1600	32.3800	-11.044%	33	456	-83.014%
2026-07-09	36.7500	37.6300	35.7500	36.4000	+4.748%	255	435	-84.890%
2026-07-08	35.0100	35.0100	34.7300	34.7500	-0.714%	3	371	-84.173%
2026-07-07	33.0000	35.0000	33.0000	35.0000	+22.378%	3	372	-84.286%
2026-07-06	32.1100	32.1100	28.6000	28.6000	-15.808%	67	374	-80.769%
2026-07-02	33.9500	33.9700	33.9500	33.9700	-2.943%	18	346	-83.809%
2026-07-01	31.5500	35.0000	31.5500	35.0000	+21.528%	8	346	-84.286%
2026-06-30	28.1500	30.0000	28.1500	28.8000	-11.248%	26	347	-80.903%
2026-06-29	33.0300	33.0300	32.4500	32.4500	-7.813%	2	356	-83.051%
2026-06-26	31.0000	35.2000	31.0000	35.2000	+18.240%	8	355	-84.375%
2026-06-25	28.0000	31.0000	28.0000	29.7700	+17.020%	16	358	-81.525%
2026-06-24	25.0000	25.5600	24.6800	25.4400	-3.891%	21	354	-78.381%
2026-06-23	26.4700	26.4700	26.4700	26.4700	-0.264%	1	351	-79.222%
2026-06-22	25.6000	26.7400	25.6000	26.5400	+8.949%	14	351	-79.277%
2026-06-18	24.3600	24.3600	24.2000	24.3600	+0.870%	3	332	-77.422%
2026-06-17	25.6000	25.7000	24.1500	24.1500	-8.971%	41	332	-77.226%
2026-06-16	26.9600	26.9600	26.5300	26.5300	-6.354%	2	332	-79.269%
2026-06-15	25.0000	28.6800	25.0000	28.3300	+5.788%	8	328	-80.586%
2026-06-12	26.7500	26.8500	26.3300	26.7800	-0.852%	22	328	-79.462%
2026-06-11	27.0000	27.0100	27.0000	27.0100	-0.516%	3	328	-79.637%
2026-06-10	28.0000	28.7500	27.1500	27.1500	-9.801%	8	325	-79.742%
2026-06-09	30.0500	30.1000	29.7800	30.1000	+2.906%	6	329	-81.728%
2026-06-08	26.1000	29.2500	26.1000	29.2500	+15.842%	8	328	-81.197%
2026-06-05	25.5000	25.5000	25.2500	25.2500	+6.765%	2	329	-78.218%
2026-06-04	24.5000	24.5000	23.5000	23.6500	+19.444%	106	329	-76.744%
2026-06-03	18.9800	20.4700	17.7000	19.8000	+8.851%	61	254	-72.222%
2026-06-01	18.1900	18.1900	18.1900	18.1900	+8.597%	3	219	-69.764%
2026-05-29	18.5500	18.5500	16.1500	16.7500	-9.704%	20	216	-67.164%
2026-05-27	17.7500	18.5500	17.7500	18.5500	+12.424%	6	212	-70.350%
2026-05-26	18.6000	18.6000	16.5000	16.5000	-18.519%	3	216	-66.667%
2026-05-22	18.4500	20.2500	18.4500	20.2500	+7.143%	3	215	-72.840%
2026-05-20	18.8000	18.9000	18.8000	18.9000	-19.231%	21	213	-70.899%
2026-05-19	21.5000	23.4000	21.0500	23.4000	+17.000%	5	210	-76.496%
2026-05-18	20.7400	21.8500	20.0000	20.0000	-14.420%	48	210	-72.500%
2026-05-15	24.3300	24.3300	22.8400	23.3700	-13.123%	6	210	-76.466%
2026-05-14	25.0500	26.9000	25.0500	26.9000	-1.645%	34	214	-79.554%
2026-05-13	24.1900	27.3500	24.1800	27.3500	+12.784%	3	213	-79.890%
2026-05-12	20.0000	24.3000	19.8700	24.2500	+35.097%	38	213	-77.320%
2026-05-11	17.1700	17.9500	17.1700	17.9500	+9.920%	2	213	-69.359%
2026-05-08	14.7500	16.7500	14.7500	16.3300	+29.091%	11	194	-66.320%
2026-05-07	12.6500	12.6500	12.6500	12.6500	-0.394%	2	193	-56.522%
2026-05-06	12.7000	12.7000	12.7000	12.7000	+11.014%	5	193	-56.693%
2026-05-05	13.2000	13.2000	11.4000	11.4400	-13.985%	42	198	-51.923%
2026-05-04	13.3000	13.3000	13.3000	13.3000	-5.674%	3	184	-58.647%
2026-05-01	14.3500	14.3500	14.0000	14.1000	-4.082%	20	171	-60.993%
2026-04-30	13.5900	14.7000	13.5900	14.7000	+0.685%	2	171	-62.585%
2026-04-29	14.0000	14.6000	13.9500	14.6000	+3.915%	4	172	-62.329%
2026-04-28	11.0000	14.3500	11.0000	14.0500	+24.889%	91	174	-60.854%
2026-04-27	11.2500	11.2500	11.2500	11.2500	-0.442%	1	158	-51.111%
2026-04-24	11.9700	11.9700	11.2500	11.3000	-2.165%	4	158	-51.327%
2026-04-23	11.5500	11.5500	11.5500	11.5500	-4.149%	1	160	-52.381%
2026-04-22	10.9900	12.0500	10.9900	12.0500	+17.332%	5	159	-54.357%
2026-04-21	11.0000	12.0000	9.5200	10.2700	+51.029%	102	158	-46.446%
2026-04-20	6.5000	6.8000	6.5000	6.8000	+23.636%	7	170	-19.118%
2026-04-16	5.3000	5.5000	5.3000	5.5000	+0.917%	4	165	0.000%
2026-04-15	5.4500	5.4500	5.4500	5.4500	+0.926%	3	164	+0.917%
2026-04-14	5.7000	5.7000	5.4000	5.4000	-5.263%	7	162	+1.852%
2026-04-07	3.6500	5.8200	3.6500	5.7000	+86.885%	6	163	-3.509%
2026-04-02	3.1500	3.1500	3.0000	3.0500	+22.000%	5	162	+80.328%
2026-03-30	2.5500	2.5500	2.5000	2.5000	-7.407%	91	162	+120.000%
2026-03-24	3.0200	3.0200	2.7000	2.7000	-12.903%	2	192	+103.704%
2026-03-23	3.3000	3.3000	3.1000	3.1000	-22.500%	4	193	+77.419%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-8.046%	1	196	+37.500%
2026-03-19	4.1000	4.3500	4.1000	4.3500	-0.685%	3	197	+26.437%
2026-03-18	4.3800	4.3800	4.3800	4.3800	-9.691%	2	198	+25.571%
2026-03-16	4.4500	4.8500	4.4500	4.8500	+9.234%	10	196	+13.402%
2026-03-13	4.0100	4.4400	4.0100	4.4400	-1.333%	2	190	+23.874%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-14.611%	1	189	+22.222%
2026-03-11	4.9000	5.2700	4.8300	5.2700	+4.563%	5	190	+4.364%
2026-03-10	5.2500	5.2500	5.0400	5.0400	-23.520%	2	187	+9.127%
2026-03-02	4.8500	6.5900	4.8500	6.5900	+5.440%	33	206	-16.540%
2026-02-27	5.9500	6.2500	5.9500	6.2500	-1.575%	3	192	-12.000%
2026-02-26	6.0500	6.3500	6.0500	6.3500	+15.876%	23	191	-13.386%
2026-02-25	5.4800	5.4800	5.4800	5.4800	+17.849%	5	189	+0.365%
2026-02-24	4.7000	4.7000	4.6500	4.6500	-8.824%	2	189	+18.280%
2026-02-23	5.8500	5.8500	5.0000	5.1000	-19.431%	8	189	+7.843%
2026-02-19	6.3300	6.3300	6.3300	6.3300	-12.327%	1	187	-13.112%
2026-02-13	7.2200	7.2200	7.2200	7.2200	+56.957%	5	186	-23.823%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-5.155%	1	186	+19.565%
2026-02-10	5.3000	5.3000	4.8500	4.8500	-2.610%	3	186	+13.402%
2026-02-06	5.0000	5.0000	4.9800	4.9800	+5.957%	2	186	+10.442%
2026-02-05	4.7000	4.7000	4.7000	4.7000	-17.544%	1	184	+17.021%
2026-02-04	5.9800	5.9800	5.7000	5.7000	-12.308%	4	184	-3.509%
2026-01-30	7.1000	7.1000	6.5000	6.5000	-17.826%	5	181	-15.385%
2026-01-29	7.9500	7.9500	7.6000	7.9100	+0.127%	7	177	-30.468%
2026-01-28	7.8000	8.2300	7.8000	7.9000	+16.006%	67	174	-30.380%
2026-01-27	7.4700	9.1000	6.6000	6.8100	-62.104%	35	118	-19.236%
2026-01-26	18.5400	18.8800	17.9700	17.9700	-14.060%	8	108	-69.393%
2026-01-22	20.9100	20.9100	20.9100	20.9100	+14.513%	5	100	-73.697%
2026-01-21	18.2600	18.2600	18.2600	18.2600	+10.000%	5	99	-69.880%
2026-01-20	16.6000	16.6000	16.6000	16.6000	+8.852%	1	99	-66.867%
2026-01-16	15.0000	15.2500	15.0000	15.2500	-13.598%	2	99	-63.934%
2026-01-15	17.5100	17.6500	17.5100	17.6500	+6.261%	2	99	-68.839%
2026-01-14	17.3500	17.3500	16.5000	16.6100	-15.941%	4	98	-66.887%
2026-01-09	19.7600	19.7600	19.7600	19.7600	+11.891%	1	98	-72.166%
2026-01-07	19.0000	19.0000	17.6600	17.6600	-15.664%	5	98	-68.856%
2026-01-06	21.0000	21.1500	20.9400	20.9400	+10.211%	7	95	-73.734%
2026-01-05	19.0000	19.0000	19.0000	19.0000	+9.827%	1	91	-71.053%
2026-01-02	17.1500	17.3000	17.1500	17.3000	-20.606%	10	91	-68.208%
2025-12-12	22.0000	22.0000	21.5200	21.7900	+2.300%	7	91	-74.759%
2025-12-11	21.2000	21.3000	21.2000	21.3000	+19.194%	15	90	-74.178%
2025-12-08	17.8700	17.8700	17.8700	17.8700	-16.300%	1	77	-69.222%
2025-12-03	20.5700	21.3500	20.3600	21.3500	+6.750%	68	77	-74.239%
2025-11-28	20.0000	20.0000	20.0000	20.0000	+14.943%	2	20	-72.500%
2025-11-21	17.4000	17.4000	17.4000	17.4000	+6.292%	3	20	-68.391%
2025-11-20	16.3700	16.3700	16.3700	16.3700	+3.346%	1	17	-66.402%
2025-11-18	15.9800	15.9800	15.8400	15.8400	-18.140%	5	16	-65.278%
2025-11-14	19.0000	19.3500	19.0000	19.3500	+2.762%	6	11	-71.576%
2025-11-10	18.8000	18.8300	18.8000	18.8300	-0.895%	4	6	-70.791%
2025-11-07	18.7000	19.0000	18.7000	19.0000	-23.387%	2	4	-71.053%
2025-11-03	24.8000	24.8000	24.8000	24.8000	-24.505%	1	3	-77.823%
2025-10-29	32.8500	32.8500	32.8500	32.8500	-2.145%	1	3	-83.257%
2025-10-28	33.2500	34.0200	33.2500	33.5700	0.000%	3	3	-83.616%