Dark

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

EOD

Aug 6, 2026

17.80-17.209%(-3.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.7200	17.8000	17.7200	17.8000	-17.209%	14	900	0.000%
2026-08-05	21.5000	21.5000	21.5000	21.5000	+1.896%	1	914	-17.209%
2026-08-04	20.9700	21.1000	20.0500	21.1000	-8.855%	17	914	-15.640%
2026-08-03	22.8000	23.1500	22.8000	23.1500	-4.457%	6	910	-23.110%
2026-07-31	25.4500	25.4500	24.2300	24.2300	-12.527%	2	908	-26.537%
2026-07-30	23.3000	27.7000	23.3000	27.7000	-4.483%	91	907	-35.740%
2026-07-29	28.8700	29.0500	28.8000	29.0000	-7.200%	30	834	-38.621%
2026-07-28	28.3000	31.2500	28.3000	31.2500	+21.359%	14	805	-43.040%
2026-07-27	25.0400	25.7500	25.0400	25.7500	-2.830%	5	793	-30.874%
2026-07-24	28.5000	28.7200	26.5000	26.5000	-7.986%	47	789	-32.830%
2026-07-23	30.3500	30.3500	28.1500	28.8000	-15.269%	6	764	-38.194%
2026-07-22	34.4900	34.4900	33.9900	33.9900	-2.046%	2	760	-47.632%
2026-07-21	32.4500	34.9000	32.4500	34.7000	+19.862%	54	761	-48.703%
2026-07-20	28.2100	28.9500	28.2100	28.9500	-12.006%	3	742	-38.515%
2026-07-17	32.3400	35.2800	31.0700	32.9000	+12.556%	48	740	-45.897%
2026-07-16	47.7100	48.5100	28.4000	29.2300	-3.531%	344	737	-39.104%
2026-07-15	27.0000	30.6500	27.0000	30.3000	-8.042%	8	563	-41.254%
2026-07-14	32.5000	33.1000	32.5000	32.9500	-6.578%	106	557	-45.979%
2026-07-13	34.6800	35.2700	34.6800	35.2700	+8.925%	2	458	-49.532%
2026-07-10	33.1500	33.1500	32.1600	32.3800	-11.044%	33	456	-45.028%
2026-07-09	36.7500	37.6300	35.7500	36.4000	+4.748%	255	435	-51.099%
2026-07-08	35.0100	35.0100	34.7300	34.7500	-0.714%	3	371	-48.777%
2026-07-07	33.0000	35.0000	33.0000	35.0000	+22.378%	3	372	-49.143%
2026-07-06	32.1100	32.1100	28.6000	28.6000	-15.808%	67	374	-37.762%
2026-07-02	33.9500	33.9700	33.9500	33.9700	-2.943%	18	346	-47.601%
2026-07-01	31.5500	35.0000	31.5500	35.0000	+21.528%	8	346	-49.143%
2026-06-30	28.1500	30.0000	28.1500	28.8000	-11.248%	26	347	-38.194%
2026-06-29	33.0300	33.0300	32.4500	32.4500	-7.813%	2	356	-45.146%
2026-06-26	31.0000	35.2000	31.0000	35.2000	+18.240%	8	355	-49.432%
2026-06-25	28.0000	31.0000	28.0000	29.7700	+17.020%	16	358	-40.208%
2026-06-24	25.0000	25.5600	24.6800	25.4400	-3.891%	21	354	-30.031%
2026-06-23	26.4700	26.4700	26.4700	26.4700	-0.264%	1	351	-32.754%
2026-06-22	25.6000	26.7400	25.6000	26.5400	+8.949%	14	351	-32.931%
2026-06-18	24.3600	24.3600	24.2000	24.3600	+0.870%	3	332	-26.929%
2026-06-17	25.6000	25.7000	24.1500	24.1500	-8.971%	41	332	-26.294%
2026-06-16	26.9600	26.9600	26.5300	26.5300	-6.354%	2	332	-32.906%
2026-06-15	25.0000	28.6800	25.0000	28.3300	+5.788%	8	328	-37.169%
2026-06-12	26.7500	26.8500	26.3300	26.7800	-0.852%	22	328	-33.532%
2026-06-11	27.0000	27.0100	27.0000	27.0100	-0.516%	3	328	-34.098%
2026-06-10	28.0000	28.7500	27.1500	27.1500	-9.801%	8	325	-34.438%
2026-06-09	30.0500	30.1000	29.7800	30.1000	+2.906%	6	329	-40.864%
2026-06-08	26.1000	29.2500	26.1000	29.2500	+15.842%	8	328	-39.145%
2026-06-05	25.5000	25.5000	25.2500	25.2500	+6.765%	2	329	-29.505%
2026-06-04	24.5000	24.5000	23.5000	23.6500	+19.444%	106	329	-24.736%
2026-06-03	18.9800	20.4700	17.7000	19.8000	+8.851%	61	254	-10.101%
2026-06-01	18.1900	18.1900	18.1900	18.1900	+8.597%	3	219	-2.144%
2026-05-29	18.5500	18.5500	16.1500	16.7500	-9.704%	20	216	+6.269%
2026-05-27	17.7500	18.5500	17.7500	18.5500	+12.424%	6	212	-4.043%
2026-05-26	18.6000	18.6000	16.5000	16.5000	-18.519%	3	216	+7.879%
2026-05-22	18.4500	20.2500	18.4500	20.2500	+7.143%	3	215	-12.099%
2026-05-20	18.8000	18.9000	18.8000	18.9000	-19.231%	21	213	-5.820%
2026-05-19	21.5000	23.4000	21.0500	23.4000	+17.000%	5	210	-23.932%
2026-05-18	20.7400	21.8500	20.0000	20.0000	-14.420%	48	210	-11.000%
2026-05-15	24.3300	24.3300	22.8400	23.3700	-13.123%	6	210	-23.834%
2026-05-14	25.0500	26.9000	25.0500	26.9000	-1.645%	34	214	-33.829%
2026-05-13	24.1900	27.3500	24.1800	27.3500	+12.784%	3	213	-34.918%
2026-05-12	20.0000	24.3000	19.8700	24.2500	+35.097%	38	213	-26.598%
2026-05-11	17.1700	17.9500	17.1700	17.9500	+9.920%	2	213	-0.836%
2026-05-08	14.7500	16.7500	14.7500	16.3300	+29.091%	11	194	+9.002%
2026-05-07	12.6500	12.6500	12.6500	12.6500	-0.394%	2	193	+40.711%
2026-05-06	12.7000	12.7000	12.7000	12.7000	+11.014%	5	193	+40.157%
2026-05-05	13.2000	13.2000	11.4000	11.4400	-13.985%	42	198	+55.594%
2026-05-04	13.3000	13.3000	13.3000	13.3000	-5.674%	3	184	+33.835%
2026-05-01	14.3500	14.3500	14.0000	14.1000	-4.082%	20	171	+26.241%
2026-04-30	13.5900	14.7000	13.5900	14.7000	+0.685%	2	171	+21.088%
2026-04-29	14.0000	14.6000	13.9500	14.6000	+3.915%	4	172	+21.918%
2026-04-28	11.0000	14.3500	11.0000	14.0500	+24.889%	91	174	+26.690%
2026-04-27	11.2500	11.2500	11.2500	11.2500	-0.442%	1	158	+58.222%
2026-04-24	11.9700	11.9700	11.2500	11.3000	-2.165%	4	158	+57.522%
2026-04-23	11.5500	11.5500	11.5500	11.5500	-4.149%	1	160	+54.113%
2026-04-22	10.9900	12.0500	10.9900	12.0500	+17.332%	5	159	+47.718%
2026-04-21	11.0000	12.0000	9.5200	10.2700	+51.029%	102	158	+73.320%
2026-04-20	6.5000	6.8000	6.5000	6.8000	+23.636%	7	170	+161.765%
2026-04-16	5.3000	5.5000	5.3000	5.5000	+0.917%	4	165	+223.636%
2026-04-15	5.4500	5.4500	5.4500	5.4500	+0.926%	3	164	+226.606%
2026-04-14	5.7000	5.7000	5.4000	5.4000	-5.263%	7	162	+229.630%
2026-04-07	3.6500	5.8200	3.6500	5.7000	+86.885%	6	163	+212.281%
2026-04-02	3.1500	3.1500	3.0000	3.0500	+22.000%	5	162	+483.607%
2026-03-30	2.5500	2.5500	2.5000	2.5000	-7.407%	91	162	+612.000%
2026-03-24	3.0200	3.0200	2.7000	2.7000	-12.903%	2	192	+559.259%
2026-03-23	3.3000	3.3000	3.1000	3.1000	-22.500%	4	193	+474.194%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-8.046%	1	196	+345.000%
2026-03-19	4.1000	4.3500	4.1000	4.3500	-0.685%	3	197	+309.195%
2026-03-18	4.3800	4.3800	4.3800	4.3800	-9.691%	2	198	+306.393%
2026-03-16	4.4500	4.8500	4.4500	4.8500	+9.234%	10	196	+267.010%
2026-03-13	4.0100	4.4400	4.0100	4.4400	-1.333%	2	190	+300.901%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-14.611%	1	189	+295.556%
2026-03-11	4.9000	5.2700	4.8300	5.2700	+4.563%	5	190	+237.761%
2026-03-10	5.2500	5.2500	5.0400	5.0400	-23.520%	2	187	+253.175%
2026-03-02	4.8500	6.5900	4.8500	6.5900	+5.440%	33	206	+170.106%
2026-02-27	5.9500	6.2500	5.9500	6.2500	-1.575%	3	192	+184.800%
2026-02-26	6.0500	6.3500	6.0500	6.3500	+15.876%	23	191	+180.315%
2026-02-25	5.4800	5.4800	5.4800	5.4800	+17.849%	5	189	+224.818%
2026-02-24	4.7000	4.7000	4.6500	4.6500	-8.824%	2	189	+282.796%
2026-02-23	5.8500	5.8500	5.0000	5.1000	-19.431%	8	189	+249.020%
2026-02-19	6.3300	6.3300	6.3300	6.3300	-12.327%	1	187	+181.201%
2026-02-13	7.2200	7.2200	7.2200	7.2200	+56.957%	5	186	+146.537%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-5.155%	1	186	+286.957%
2026-02-10	5.3000	5.3000	4.8500	4.8500	-2.610%	3	186	+267.010%
2026-02-06	5.0000	5.0000	4.9800	4.9800	+5.957%	2	186	+257.430%
2026-02-05	4.7000	4.7000	4.7000	4.7000	-17.544%	1	184	+278.723%
2026-02-04	5.9800	5.9800	5.7000	5.7000	-12.308%	4	184	+212.281%
2026-01-30	7.1000	7.1000	6.5000	6.5000	-17.826%	5	181	+173.846%
2026-01-29	7.9500	7.9500	7.6000	7.9100	+0.127%	7	177	+125.032%
2026-01-28	7.8000	8.2300	7.8000	7.9000	+16.006%	67	174	+125.316%
2026-01-27	7.4700	9.1000	6.6000	6.8100	-62.104%	35	118	+161.380%
2026-01-26	18.5400	18.8800	17.9700	17.9700	-14.060%	8	108	-0.946%
2026-01-22	20.9100	20.9100	20.9100	20.9100	+14.513%	5	100	-14.873%
2026-01-21	18.2600	18.2600	18.2600	18.2600	+10.000%	5	99	-2.519%
2026-01-20	16.6000	16.6000	16.6000	16.6000	+8.852%	1	99	+7.229%
2026-01-16	15.0000	15.2500	15.0000	15.2500	-13.598%	2	99	+16.721%
2026-01-15	17.5100	17.6500	17.5100	17.6500	+6.261%	2	99	+0.850%
2026-01-14	17.3500	17.3500	16.5000	16.6100	-15.941%	4	98	+7.164%
2026-01-09	19.7600	19.7600	19.7600	19.7600	+11.891%	1	98	-9.919%
2026-01-07	19.0000	19.0000	17.6600	17.6600	-15.664%	5	98	+0.793%
2026-01-06	21.0000	21.1500	20.9400	20.9400	+10.211%	7	95	-14.995%
2026-01-05	19.0000	19.0000	19.0000	19.0000	+9.827%	1	91	-6.316%
2026-01-02	17.1500	17.3000	17.1500	17.3000	-20.606%	10	91	+2.890%
2025-12-12	22.0000	22.0000	21.5200	21.7900	+2.300%	7	91	-18.311%
2025-12-11	21.2000	21.3000	21.2000	21.3000	+19.194%	15	90	-16.432%
2025-12-08	17.8700	17.8700	17.8700	17.8700	-16.300%	1	77	-0.392%
2025-12-03	20.5700	21.3500	20.3600	21.3500	+6.750%	68	77	-16.628%
2025-11-28	20.0000	20.0000	20.0000	20.0000	+14.943%	2	20	-11.000%
2025-11-21	17.4000	17.4000	17.4000	17.4000	+6.292%	3	20	+2.299%
2025-11-20	16.3700	16.3700	16.3700	16.3700	+3.346%	1	17	+8.735%
2025-11-18	15.9800	15.9800	15.8400	15.8400	-18.140%	5	16	+12.374%
2025-11-14	19.0000	19.3500	19.0000	19.3500	+2.762%	6	11	-8.010%
2025-11-10	18.8000	18.8300	18.8000	18.8300	-0.895%	4	6	-5.470%
2025-11-07	18.7000	19.0000	18.7000	19.0000	-23.387%	2	4	-6.316%
2025-11-03	24.8000	24.8000	24.8000	24.8000	-24.505%	1	3	-28.226%
2025-10-29	32.8500	32.8500	32.8500	32.8500	-2.145%	1	3	-45.814%
2025-10-28	33.2500	34.0200	33.2500	33.5700	0.000%	3	3	-46.976%