Dark

UNH20261218C450
UNH Dec 18 2026 450.00 Call (UNH261218C00450000)
option OPRA

EOD

Sep 24, 2026

4.20+23.529%(+0.80)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.5500	4.2000	3.5500	4.2000	+23.529%	14	2,838	0.000%
2026-09-23	3.4000	3.7000	3.0000	3.4000	-13.924%	66	2,849	+23.529%
2026-09-22	4.5000	4.5000	3.7000	3.9500	-10.227%	48	2,827	+6.329%
2026-09-21	3.9700	4.4000	3.9700	4.4000	-3.720%	35	2,846	-4.545%
2026-09-18	4.0000	4.5700	4.0000	4.5700	+3.864%	55	2,844	-8.096%
2026-09-17	4.8500	4.9000	4.4000	4.4000	-3.509%	22	2,808	-4.545%
2026-09-16	4.4000	5.0000	4.4000	4.5600	-1.724%	33	2,813	-7.895%
2026-09-15	5.5500	5.5500	4.4000	4.6400	-15.636%	26	2,816	-9.483%
2026-09-14	5.6800	6.1000	5.5000	5.5000	+14.583%	177	2,818	-23.636%
2026-09-11	5.6500	5.6500	4.5000	4.8000	-31.915%	118	2,795	-12.500%
2026-09-10	8.7500	9.0200	7.0000	7.0500	-5.874%	28	2,790	-40.426%
2026-09-09	8.0000	8.4500	5.3000	7.4900	-30.648%	47	2,790	-43.925%
2026-09-08	7.5000	11.3000	7.5000	10.8000	+23.570%	42	2,790	-61.111%
2026-09-04	9.0000	9.3000	8.6500	8.7400	-18.849%	41	2,782	-51.945%
2026-09-03	10.0000	11.0000	10.0000	10.7700	+14.331%	97	2,782	-61.003%
2026-09-02	9.7500	9.8200	9.4200	9.4200	+10.824%	12	2,779	-55.414%
2026-09-01	8.2000	9.2300	8.2000	8.5000	+8.974%	54	2,772	-50.588%
2026-08-31	7.9000	7.9500	7.8000	7.8000	-10.345%	7	2,762	-46.154%
2026-08-28	9.2800	9.5000	8.7000	8.7000	-6.452%	9	2,768	-51.724%
2026-08-27	10.2000	10.4400	9.3000	9.3000	-20.851%	5	2,769	-54.839%
2026-08-26	12.5000	12.6000	11.5000	11.7500	+16.337%	18	2,768	-64.255%
2026-08-25	10.0000	10.2200	10.0000	10.1000	-5.607%	31	2,763	-58.416%
2026-08-24	9.0000	11.0000	9.0000	10.7000	+24.419%	68	2,750	-60.748%
2026-08-21	8.1000	9.2000	8.1000	8.6000	+21.986%	55	2,728	-51.163%
2026-08-20	8.0800	8.4000	7.0500	7.0500	-11.985%	38	2,742	-40.426%
2026-08-19	9.5000	9.5000	7.9800	8.0100	-18.763%	33	2,738	-47.566%
2026-08-18	10.5800	10.6000	9.5000	9.8600	+1.128%	464	2,757	-57.404%
2026-08-17	10.8700	10.8700	9.2500	9.7500	-19.087%	32	2,642	-56.923%
2026-08-14	11.0900	12.6700	11.0900	12.0500	+1.688%	16	2,644	-65.145%
2026-08-13	13.8000	13.8000	11.8000	11.8500	-15.658%	39	2,648	-64.557%
2026-08-12	13.6000	14.0500	13.5500	14.0500	+1.444%	12	2,639	-70.107%
2026-08-11	13.8000	14.2000	13.2500	13.8500	-14.979%	43	2,640	-69.675%
2026-08-10	16.2600	16.2900	16.2600	16.2900	+6.471%	6	2,650	-74.217%
2026-08-07	14.2500	16.3000	14.2500	15.3000	+4.082%	48	2,646	-72.549%
2026-08-06	15.7500	15.7500	14.3700	14.7000	-22.016%	33	2,641	-71.429%
2026-08-05	14.2000	18.8500	13.9500	18.8500	+9.913%	7	2,645	-77.719%
2026-08-04	16.6000	17.7700	16.5000	17.1500	-12.051%	95	2,647	-75.510%
2026-08-03	18.9500	19.8500	18.9500	19.5000	-2.646%	56	2,720	-78.462%
2026-07-31	21.8000	21.8000	20.0300	20.0300	-13.102%	5	2,713	-79.031%
2026-07-30	20.0000	25.0000	19.5800	23.0500	+1.497%	150	2,713	-81.779%
2026-07-29	27.1500	27.1500	22.6200	22.7100	-15.039%	92	2,747	-81.506%
2026-07-28	25.7500	27.2500	25.7500	26.7300	+27.286%	4	2,710	-84.287%
2026-07-27	20.8000	22.5000	20.0000	21.0000	-7.285%	94	2,708	-80.000%
2026-07-24	25.3700	25.3700	22.6500	22.6500	-11.281%	56	2,781	-81.457%
2026-07-23	24.0000	25.5300	24.0000	25.5300	-8.821%	163	2,753	-83.549%
2026-07-22	30.1500	30.1500	28.0000	28.0000	-6.198%	49	2,853	-85.000%
2026-07-21	24.7000	30.7600	24.7000	29.8500	+22.487%	90	2,855	-85.930%
2026-07-20	27.1500	27.1500	22.8000	24.3700	-8.521%	170	2,816	-82.766%
2026-07-17	28.9000	31.6500	26.6400	26.6400	-2.809%	137	2,953	-84.234%
2026-07-16	44.9500	44.9500	27.4100	27.4100	+6.240%	81	3,022	-84.677%
2026-07-15	23.9500	27.0000	23.9500	25.8000	-7.361%	67	3,039	-83.721%
2026-07-14	31.1700	31.1700	27.8500	27.8500	-7.537%	11	3,052	-84.919%
2026-07-13	30.0100	30.6700	30.0100	30.1200	+7.303%	42	3,046	-86.056%
2026-07-10	31.6000	31.6000	28.0700	28.0700	-12.609%	34	3,070	-85.037%
2026-07-09	33.4400	33.5500	31.4000	32.1200	+11.528%	207	3,070	-86.924%
2026-07-08	30.0000	30.1000	28.8000	28.8000	-5.882%	5	2,986	-85.417%
2026-07-07	29.0000	30.9000	28.3700	30.6000	+27.500%	35	2,987	-86.275%
2026-07-06	26.4600	28.1500	24.0000	24.0000	-14.499%	238	2,982	-82.500%
2026-07-02	30.0500	30.7700	28.0700	28.0700	-8.567%	62	2,801	-85.037%
2026-07-01	25.0000	30.7000	25.0000	30.7000	+21.584%	280	2,801	-86.319%
2026-06-30	25.4500	26.2500	24.9700	25.2500	-4.717%	240	2,542	-83.366%
2026-06-29	28.8900	28.8900	25.2000	26.5000	-8.621%	16	2,340	-84.151%
2026-06-26	28.9600	30.9000	28.9600	29.0000	+12.403%	23	2,337	-85.517%
2026-06-25	26.2100	26.7000	25.8000	25.8000	+17.007%	14	2,331	-83.721%
2026-06-24	24.8000	24.8000	19.9000	22.0500	-3.922%	34	2,331	-80.952%
2026-06-23	22.0000	23.0000	21.0000	22.9500	-0.217%	28	2,327	-81.699%
2026-06-22	21.7500	23.0000	21.7500	23.0000	+7.931%	4	2,331	-81.739%
2026-06-18	21.3000	21.5000	20.6300	21.3100	+4.205%	18	2,321	-80.291%
2026-06-17	22.9400	22.9400	20.4500	20.4500	-10.699%	23	2,321	-79.462%
2026-06-16	23.0000	23.0000	22.5000	22.9000	-8.583%	3	2,321	-81.659%
2026-06-15	25.0000	25.0500	25.0000	25.0500	+6.914%	7	2,301	-83.234%
2026-06-12	23.1000	23.4500	22.7800	23.4300	+1.870%	40	2,301	-82.074%
2026-06-11	23.7400	23.7400	23.0000	23.0000	-2.169%	7	2,301	-81.739%
2026-06-10	27.9500	27.9500	23.1300	23.5100	-11.048%	77	2,298	-82.135%
2026-06-09	26.6500	27.5000	25.6600	26.4300	+3.485%	27	2,248	-84.109%
2026-06-08	22.7000	25.5400	22.7000	25.5400	+12.511%	28	2,250	-83.555%
2026-06-05	22.9500	23.5000	22.0000	22.7000	+4.850%	35	2,251	-81.498%
2026-06-04	19.6500	22.2400	19.6500	21.6500	+32.822%	80	2,246	-80.600%
2026-06-03	16.0900	17.2500	16.0900	16.3000	+12.725%	21	2,213	-74.233%
2026-06-02	15.5000	15.5000	14.4500	14.4600	-5.798%	6	2,213	-70.954%
2026-06-01	15.0200	15.4000	15.0200	15.3500	-0.325%	11	2,217	-72.638%
2026-05-29	16.1500	16.1500	13.9500	15.4000	+2.667%	26	2,218	-72.727%
2026-05-28	16.2500	17.0000	15.0000	15.0000	-2.534%	17	2,205	-72.000%
2026-05-27	15.5000	16.1000	15.1100	15.3900	+7.247%	17	2,213	-72.710%
2026-05-26	14.2900	14.4000	14.1000	14.3500	-14.583%	65	2,213	-70.732%
2026-05-22	17.0300	18.2000	16.8000	16.8000	+4.478%	86	2,241	-75.000%
2026-05-21	16.4900	16.5000	16.0800	16.0800	+0.500%	14	2,237	-73.881%
2026-05-20	19.0000	19.0000	16.0000	16.0000	-20.674%	4	2,237	-73.750%
2026-05-19	19.4500	20.4200	19.4500	20.1700	+5.991%	24	2,237	-79.177%
2026-05-18	19.0000	19.0300	17.4500	19.0300	-5.511%	33	2,237	-77.930%
2026-05-15	22.0000	22.0000	19.7300	20.1400	-11.860%	14	2,237	-79.146%
2026-05-14	23.8700	23.8700	22.7900	22.8500	-4.792%	34	2,230	-81.619%
2026-05-13	21.3500	24.9300	20.0000	24.0000	+11.628%	8,588	2,214	-82.500%
2026-05-12	16.0000	21.5000	16.0000	21.5000	+34.375%	71	2,214	-80.465%
2026-05-11	13.0000	16.0300	13.0000	16.0000	+14.041%	43	2,214	-73.750%
2026-05-08	13.5000	14.0300	11.8500	14.0300	+31.737%	22	8,896	-70.064%
2026-05-07	10.8000	10.8000	10.1000	10.6500	-1.480%	25	8,889	-60.563%
2026-05-06	9.0200	10.9000	9.0200	10.8100	+12.370%	98	8,874	-61.147%
2026-05-05	11.6800	11.6800	9.6200	9.6200	-17.283%	34	8,858	-56.341%
2026-05-04	11.1400	11.6300	11.1400	11.6300	-4.280%	40	8,890	-63.887%
2026-05-01	12.6000	12.6000	11.9000	12.1500	+8.482%	71	8,871	-65.432%
2026-04-30	11.0000	12.4500	10.9300	11.2000	-6.667%	22	8,871	-62.500%
2026-04-29	12.7500	12.8200	11.5700	12.0000	+2.740%	80	8,877	-65.000%
2026-04-28	9.8500	12.3000	9.8200	11.6800	+22.432%	139	8,836	-64.041%
2026-04-27	8.6500	9.5400	8.6300	9.5400	-0.209%	8,016	8,849	-55.975%
2026-04-24	9.7800	9.7800	8.2000	9.5600	-1.848%	2,516	4,851	-56.067%
2026-04-23	9.9200	9.9200	9.4700	9.7400	-0.103%	1,059	2,337	-56.879%
2026-04-22	9.2800	10.5500	9.2800	9.7500	+14.035%	1,025	1,334	-56.923%
2026-04-21	10.5800	10.5800	7.6000	8.5500	+58.333%	103	298	-50.877%
2026-04-20	5.7200	5.7500	5.1000	5.4000	-2.351%	18	298	-22.222%
2026-04-17	5.3000	5.7500	5.3000	5.5300	+20.217%	18	292	-24.051%
2026-04-16	4.6400	4.7500	4.6000	4.6000	+0.437%	4	281	-8.696%
2026-04-15	4.9000	4.9400	4.5800	4.5800	-2.553%	17	279	-8.297%
2026-04-14	4.8000	4.8000	4.6700	4.7000	+23.684%	46	270	-10.638%
2026-04-13	3.5400	3.8000	3.5400	3.8000	+1.333%	2	278	+10.526%
2026-04-09	3.6700	3.7500	3.6700	3.7500	+2.740%	2	279	+12.000%
2026-04-08	4.2700	4.2700	3.6500	3.6500	-20.652%	5	279	+15.068%
2026-04-07	4.5000	5.0100	4.5000	4.6000	+51.316%	12	281	-8.696%
2026-04-06	3.0400	3.0400	3.0400	3.0400	+16.923%	5	275	+38.158%
2026-03-31	2.3000	2.6000	2.3000	2.6000	+8.333%	5	280	+61.538%
2026-03-27	2.5000	2.5500	2.3500	2.4000	-10.112%	28	279	+75.000%
2026-03-26	2.6700	2.6700	2.6700	2.6700	-6.969%	2	299	+57.303%
2026-03-25	2.8700	2.8700	2.8700	2.8700	-4.333%	1	297	+46.341%
2026-03-23	3.1700	3.3000	3.0000	3.0000	-23.077%	25	297	+40.000%
2026-03-17	3.9000	3.9000	3.8600	3.9000	+1.299%	3	287	+7.692%
2026-03-12	4.0000	4.0000	3.8500	3.8500	-14.444%	2	287	+9.091%
2026-03-10	4.3900	4.5000	4.3900	4.5000	-10.000%	3	286	-6.667%
2026-03-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	284	-16.000%
2026-03-05	5.4000	5.4000	5.0000	5.0000	-16.667%	7	284	-16.000%
2026-02-27	6.0000	6.0000	6.0000	6.0000	+21.212%	1	286	-30.000%
2026-02-25	4.9500	4.9500	4.9500	4.9500	+17.857%	1	286	-15.152%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-8.696%	6	286	0.000%
2026-02-23	4.5500	4.6000	4.5500	4.6000	-28.125%	4	292	-8.696%
2026-02-17	6.4000	6.4000	6.4000	6.4000	+2.400%	1	288	-34.375%
2026-02-13	6.1000	6.2500	6.1000	6.2500	+3.306%	7	284	-32.800%
2026-02-12	5.5000	6.0500	5.5000	6.0500	+37.500%	3	284	-30.579%
2026-02-11	4.6000	4.6000	4.4000	4.4000	-11.647%	7	281	-4.545%
2026-02-09	4.8000	5.1000	4.8000	4.9800	+2.469%	13	281	-15.663%
2026-02-06	4.8600	4.8600	4.8600	4.8600	+10.455%	1	271	-13.580%
2026-02-05	4.4000	4.4000	4.4000	4.4000	-12.000%	9	270	-4.545%
2026-02-04	5.6500	5.6500	5.0000	5.0000	-11.190%	8	265	-16.000%
2026-02-03	5.7000	5.7000	5.6300	5.6300	-7.705%	11	263	-25.400%
2026-02-02	6.1500	6.2500	6.0000	6.1000	+1.667%	34	263	-31.148%
2026-01-30	5.7000	6.0000	5.7000	6.0000	-8.397%	6	250	-30.000%
2026-01-29	7.4000	7.5500	6.5500	6.5500	-7.746%	13	249	-35.878%
2026-01-28	6.7500	7.3500	6.7000	7.1000	+13.419%	26	241	-40.845%
2026-01-27	6.0000	7.6500	5.5000	6.2600	-61.619%	130	236	-32.907%
2026-01-26	16.8000	16.8000	15.1100	16.3100	-11.262%	22	197	-74.249%
2026-01-23	19.0000	19.0000	18.0000	18.3800	+1.547%	13	178	-77.149%
2026-01-22	18.6500	18.6500	18.1000	18.1000	+6.785%	2	176	-76.796%
2026-01-21	16.0000	17.0000	16.0000	16.9500	+13.000%	5	177	-75.221%
2026-01-20	13.6500	15.3500	13.6500	15.0000	+7.991%	13	174	-72.000%
2026-01-16	14.6000	14.6000	13.8500	13.8900	-12.144%	5	167	-69.762%
2026-01-15	13.9000	15.8100	13.9000	15.8100	+5.400%	6	167	-73.435%
2026-01-14	15.0000	15.0000	15.0000	15.0000	-1.381%	3	171	-72.000%
2026-01-12	15.2100	15.2100	15.2100	15.2100	-12.081%	1	171	-72.387%
2026-01-08	17.6000	17.6300	17.3000	17.3000	+6.462%	5	170	-75.723%
2026-01-07	16.2200	16.2500	16.2000	16.2500	-10.567%	12	168	-74.154%
2026-01-06	18.1700	18.1700	18.1700	18.1700	+7.578%	1	158	-76.885%
2026-01-05	16.8900	16.8900	16.8900	16.8900	+10.033%	1	157	-75.133%
2026-01-02	13.9700	15.8500	13.9700	15.3500	+10.432%	9	157	-72.638%
2025-12-29	14.5300	14.5300	13.9000	13.9000	-3.806%	4	151	-69.784%
2025-12-24	14.4500	14.4500	14.4500	14.4500	+2.628%	1	151	-70.934%
2025-12-23	13.9500	14.1400	13.9500	14.0800	+3.150%	4	151	-70.170%
2025-12-22	13.6500	13.6500	13.6500	13.6500	-8.081%	1	150	-69.231%
2025-12-18	14.6800	14.8500	14.6800	14.8500	-4.624%	2	149	-71.717%
2025-12-17	16.9000	16.9000	15.5700	15.5700	-7.870%	4	147	-73.025%
2025-12-16	16.9100	16.9100	16.9000	16.9000	-10.202%	5	147	-75.148%
2025-12-11	16.9700	18.8200	16.9700	18.8200	+14.061%	12	145	-77.683%
2025-12-10	16.5000	16.5000	16.5000	16.5000	+3.061%	1	145	-74.545%
2025-12-09	16.4800	16.4800	16.0100	16.0100	-2.675%	2	144	-73.766%
2025-12-08	16.0000	16.8000	16.0000	16.4500	-10.792%	13	145	-74.468%
2025-12-05	18.4400	18.4400	18.4400	18.4400	+18.585%	1	140	-77.223%
2025-12-01	15.6200	15.6200	15.5500	15.5500	-14.041%	2	140	-72.990%
2025-11-26	18.5000	18.5000	18.0900	18.0900	+10.305%	2	137	-76.783%
2025-11-25	15.8500	16.4000	15.8500	16.4000	+6.149%	6	137	-74.390%
2025-11-24	15.3900	15.4600	15.3500	15.4500	-3.135%	8	133	-72.816%
2025-11-21	15.0000	15.9500	14.0000	15.9500	+7.047%	8	132	-73.668%
2025-11-20	14.7600	14.9000	14.7600	14.9000	+6.429%	7	132	-71.812%
2025-11-19	14.6400	14.7200	13.0000	14.0000	-5.085%	14	137	-70.000%
2025-11-18	15.0000	15.0000	14.5000	14.7500	-16.901%	3	131	-71.525%
2025-11-14	17.6500	17.7500	17.5000	17.7500	-14.581%	8	131	-76.338%
2025-11-13	21.2500	21.2800	20.7800	20.7800	-8.458%	13	129	-79.788%
2025-11-12	23.5300	23.5300	21.8800	22.7000	+16.410%	4	129	-81.498%
2025-11-11	17.6000	19.5000	17.5500	19.5000	+11.429%	17	129	-78.462%
2025-11-10	19.6000	19.6000	17.3300	17.5000	+1.744%	4	123	-76.000%
2025-11-07	17.1500	17.2200	17.1500	17.2000	-9.474%	3	124	-75.581%
2025-11-06	20.1000	20.1000	19.0000	19.0000	-5.000%	2	124	-77.895%
2025-11-05	21.8000	21.8000	20.0000	20.0000	-11.229%	25	123	-79.000%
2025-11-04	22.0000	22.5300	22.0000	22.5300	+0.580%	3	120	-81.358%
2025-11-03	22.0000	23.0000	21.0000	22.4000	-7.246%	30	112	-81.250%
2025-10-31	25.9500	25.9500	24.1500	24.1500	-3.400%	27	112	-82.609%
2025-10-30	24.9000	26.7500	24.9000	25.0000	-13.043%	25	89	-83.200%
2025-10-29	30.4500	30.4500	28.7500	28.7500	-10.156%	42	66	-85.391%
2025-10-28	31.7000	34.0500	30.5700	32.0000	0.000%	35	27	-86.875%