Dark

UNH20261218C460
UNH Dec 18 2026 460.00 Call (UNH261218C00460000)
option OPRA

EOD

Sep 24, 2026

2.98+12.453%(+0.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9800	2.9800	2.9800	2.9800	+12.453%	3	431	0.000%
2026-09-23	2.3600	2.8000	2.3600	2.6500	-10.169%	11	431	+12.453%
2026-09-22	2.9500	2.9500	2.9500	2.9500	-10.061%	1	426	+1.017%
2026-09-21	3.0000	3.2800	2.9900	3.2800	+0.306%	15	427	-9.146%
2026-09-18	3.2100	3.2700	2.9500	3.2700	-9.167%	32	431	-8.869%
2026-09-17	3.7600	3.7600	3.5500	3.6000	+4.956%	14	447	-17.222%
2026-09-16	3.7000	4.0500	3.4000	3.4300	+0.882%	38	456	-13.120%
2026-09-15	3.8500	3.8800	3.4000	3.4000	-18.072%	8	450	-12.353%
2026-09-14	4.4800	4.5300	4.1500	4.1500	+22.059%	26	451	-28.193%
2026-09-11	4.5000	4.5000	3.4000	3.4000	-38.628%	19	449	-12.353%
2026-09-10	5.6400	5.6500	5.5400	5.5400	-5.942%	64	454	-46.209%
2026-09-09	4.7200	5.9500	4.1000	5.8900	-33.820%	35	461	-49.406%
2026-09-08	6.3500	8.9600	6.3500	8.9000	+27.143%	38	488	-66.517%
2026-09-04	7.4500	7.4500	7.0000	7.0000	-15.663%	7	466	-57.429%
2026-09-03	7.9000	8.3000	7.7500	8.3000	+11.559%	9	466	-64.096%
2026-09-02	7.6500	7.6500	7.4400	7.4400	+2.621%	3	461	-59.946%
2026-09-01	7.2500	7.2500	7.2500	7.2500	+19.835%	1	459	-58.897%
2026-08-31	6.4900	6.4900	5.6500	6.0500	-13.940%	15	459	-50.744%
2026-08-28	7.5500	7.5500	7.0300	7.0300	-7.500%	3	462	-57.610%
2026-08-27	8.1300	8.4000	7.6000	7.6000	-19.149%	12	461	-60.789%
2026-08-26	9.3000	10.2700	9.1500	9.4000	+16.049%	24	461	-68.298%
2026-08-25	8.1500	8.4000	8.1000	8.1000	-7.429%	14	452	-63.210%
2026-08-24	8.1000	8.7500	7.4800	8.7500	+26.812%	68	444	-65.943%
2026-08-21	6.5500	6.9000	6.5500	6.9000	+11.111%	8	415	-56.812%
2026-08-20	6.2100	6.2100	6.2100	6.2100	-5.335%	1	411	-52.013%
2026-08-19	7.6000	7.6000	6.3000	6.5600	-16.433%	5	411	-54.573%
2026-08-18	7.9000	7.9000	7.8500	7.8500	-1.258%	11	411	-62.038%
2026-08-17	8.7500	8.7700	7.6200	7.9500	-20.101%	50	410	-62.516%
2026-08-14	9.8500	10.2500	9.6000	9.9500	+2.577%	17	406	-70.050%
2026-08-13	10.8500	10.8500	9.4000	9.7000	-14.912%	47	395	-69.278%
2026-08-11	11.4000	11.4000	11.4000	11.4000	-15.367%	1	354	-73.860%
2026-08-10	13.5100	13.5100	13.4700	13.4700	-1.679%	6	354	-77.877%
2026-08-07	13.7000	13.7000	13.7000	13.7000	+15.029%	3	351	-78.248%
2026-08-06	12.7200	13.0000	11.9100	11.9100	-22.157%	17	348	-74.979%
2026-08-05	15.1900	15.3000	15.1900	15.3000	+4.651%	2	341	-80.523%
2026-08-04	14.6200	14.6200	14.6200	14.6200	-12.455%	1	339	-79.617%
2026-08-03	16.2500	16.7000	15.6000	16.7000	-4.897%	5	339	-82.156%
2026-07-31	17.5600	17.5600	17.5600	17.5600	-9.903%	1	334	-83.030%
2026-07-30	19.4000	20.1000	18.1500	19.4900	-15.664%	7	334	-84.710%
2026-07-28	22.8500	23.1100	22.8500	23.1100	+25.257%	3	335	-87.105%
2026-07-27	18.6900	18.6900	18.4500	18.4500	-6.107%	5	333	-83.848%
2026-07-24	21.2200	21.2200	19.6500	19.6500	-9.862%	44	329	-84.835%
2026-07-23	20.6500	21.8500	20.6500	21.8000	-16.411%	51	314	-86.330%
2026-07-21	24.5500	26.1500	24.5500	26.0800	+17.636%	44	308	-88.574%
2026-07-20	22.5000	22.5000	20.9000	22.1700	-17.584%	12	269	-86.558%
2026-07-17	26.5000	26.9000	26.5000	26.9000	+18.921%	2	267	-88.922%
2026-07-16	38.0000	40.0000	22.6200	22.6200	+6.447%	26	267	-86.826%
2026-07-15	17.3000	22.8000	17.3000	21.2500	-15.339%	4	274	-85.976%
2026-07-14	27.2000	27.2000	24.9500	25.1000	-5.816%	8	272	-88.127%
2026-07-13	27.1000	27.1000	26.6500	26.6500	+8.776%	201	271	-88.818%
2026-07-10	24.5000	24.5000	24.5000	24.5000	-12.186%	1	437	-87.837%
2026-07-09	28.3500	28.4500	27.4000	27.9000	+5.682%	79	437	-89.319%
2026-07-08	26.0000	26.4000	26.0000	26.4000	+2.724%	3	452	-88.712%
2026-07-07	26.8500	26.8500	25.7000	25.7000	+15.766%	11	451	-88.405%
2026-07-06	22.0000	22.2000	21.9500	22.2000	-9.016%	21	448	-86.577%
2026-07-02	27.2000	27.2000	24.4000	24.4000	-8.717%	11	445	-87.787%
2026-07-01	25.8600	26.7300	25.8600	26.7300	+21.500%	2	445	-88.851%
2026-06-30	21.7600	22.0000	21.7600	22.0000	-2.655%	3	444	-86.455%
2026-06-29	23.0000	23.0000	22.6000	22.6000	-10.918%	20	443	-86.814%
2026-06-26	25.3700	25.3700	25.3700	25.3700	+12.306%	1	439	-88.254%
2026-06-25	22.4500	23.6800	22.4500	22.5900	+19.841%	8	438	-86.808%
2026-06-24	17.2800	18.8500	17.2800	18.8500	+1.344%	8	433	-84.191%
2026-06-22	19.0500	19.0500	18.6000	18.6000	+1.087%	6	434	-83.978%
2026-06-18	18.4000	18.4000	18.4000	18.4000	-7.908%	1	422	-83.804%
2026-06-17	19.4500	20.0100	19.4500	19.9800	+1.165%	19	422	-85.085%
2026-06-16	22.0000	22.0000	19.7500	19.7500	-5.728%	22	422	-84.911%
2026-06-15	20.3000	20.9500	20.2700	20.9500	+4.750%	6	425	-85.776%
2026-06-12	20.2000	20.4000	20.0000	20.0000	-4.762%	19	425	-85.100%
2026-06-10	23.8000	23.8000	21.0000	21.0000	-5.576%	4	425	-85.810%
2026-06-08	20.7400	22.2700	20.7400	22.2400	+9.127%	201	423	-86.601%
2026-06-05	19.5100	20.5800	19.5100	20.3800	+7.831%	10	223	-85.378%
2026-06-04	19.4000	19.8500	17.8000	18.9000	+25.083%	83	220	-84.233%
2026-06-03	14.5000	15.1100	14.5000	15.1100	+16.231%	2	179	-80.278%
2026-06-02	13.0000	13.0000	13.0000	13.0000	-2.622%	1	180	-77.077%
2026-06-01	13.4000	13.4000	13.3500	13.3500	-3.957%	8	180	-77.678%
2026-05-28	14.2500	14.2500	13.9000	13.9000	+6.107%	4	187	-78.561%
2026-05-27	13.6500	14.0000	13.1000	13.1000	+3.968%	13	191	-77.252%
2026-05-26	12.8000	12.8000	12.3000	12.6000	-11.268%	11	184	-76.349%
2026-05-21	13.6000	14.2000	13.6000	14.2000	-1.045%	3	177	-79.014%
2026-05-20	14.3500	14.3500	14.3500	14.3500	-12.819%	5	177	-79.233%
2026-05-18	16.2500	16.4600	15.6500	16.4600	-9.411%	6	173	-81.896%
2026-05-15	18.8500	18.8500	18.1400	18.1700	-13.641%	8	173	-83.599%
2026-05-14	19.2600	21.0400	19.2600	21.0400	-2.952%	4	168	-85.837%
2026-05-13	20.8500	21.6800	20.6000	21.6800	+13.686%	25	166	-86.255%
2026-05-12	13.5000	19.0700	13.0000	19.0700	+38.188%	44	166	-84.373%
2026-05-11	12.2100	13.8000	12.2100	13.8000	+12.653%	2	166	-78.406%
2026-05-08	10.5000	12.2500	10.4500	12.2500	+48.485%	24	136	-75.673%
2026-05-05	10.0000	10.0000	8.2500	8.2500	-20.977%	16	139	-63.879%
2026-05-01	10.0000	10.4400	10.0000	10.4400	-1.972%	4	138	-71.456%
2026-04-30	10.1500	10.6500	10.1500	10.6500	+1.429%	3	138	-72.019%
2026-04-29	10.1000	10.5000	10.1000	10.5000	-0.850%	13	137	-71.619%
2026-04-28	8.6500	10.5900	8.6500	10.5900	+27.590%	69	137	-71.860%
2026-04-23	8.5000	8.5000	8.3000	8.3000	-3.488%	7	133	-64.096%
2026-04-22	8.3000	8.8400	8.2700	8.6000	+12.418%	106	135	-65.349%
2026-04-21	7.3100	8.5300	7.3100	7.6500	+56.122%	30	142	-61.046%
2026-04-20	4.9000	4.9000	4.9000	4.9000	+68.966%	2	142	-39.184%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+3.943%	1	140	+2.759%
2026-04-09	2.7900	2.7900	2.7900	2.7900	-12.813%	1	141	+6.810%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-23.810%	1	140	-6.875%
2026-04-07	3.8000	4.2000	3.8000	4.2000	+74.274%	3	139	-29.048%
2026-04-02	2.4100	2.4100	2.4100	2.4100	+3.433%	1	138	+23.651%
2026-03-31	2.3500	2.3500	2.3300	2.3300	-10.728%	3	138	+27.897%
2026-03-26	2.6100	2.6100	2.6100	2.6100	+17.568%	5	138	+14.176%
2026-03-24	2.2200	2.2200	2.2200	2.2200	-29.524%	1	137	+34.234%
2026-03-19	3.2500	3.2500	3.1000	3.1500	+0.962%	3	137	-5.397%
2026-03-18	3.1200	3.1200	3.1200	3.1200	-10.857%	1	138	-4.487%
2026-03-17	3.6500	3.6500	3.4500	3.5000	-10.256%	6	139	-14.857%
2026-02-24	3.9000	3.9000	3.9000	3.9000	-20.892%	2	141	-23.590%
2026-02-19	4.9300	4.9300	4.9300	4.9300	-5.192%	2	141	-39.554%
2026-02-18	5.2000	5.2000	5.2000	5.2000	-7.143%	1	139	-42.692%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+35.266%	5	138	-46.786%
2026-02-11	3.9500	4.1400	3.9500	4.1400	-2.358%	5	136	-28.019%
2026-02-10	4.2500	4.2500	4.2000	4.2400	-3.636%	91	135	-29.717%
2026-02-09	4.4000	4.4000	4.4000	4.4000	+12.821%	4	45	-32.273%
2026-02-06	3.9900	3.9900	3.9000	3.9000	-2.985%	18	45	-23.590%
2026-02-05	4.1200	4.1200	4.0200	4.0200	-8.428%	9	55	-25.871%
2026-02-04	4.3900	4.3900	4.3900	4.3900	-15.251%	4	47	-32.118%
2026-02-03	5.1800	5.1800	5.1800	5.1800	-7.500%	1	43	-42.471%
2026-02-02	5.9000	5.9000	5.5000	5.6000	+6.667%	34	42	-46.786%
2026-01-30	5.6000	5.6000	5.2500	5.2500	-62.976%	5	32	-43.238%
2026-01-15	14.1400	14.1800	14.1300	14.1800	-6.093%	12	32	-78.984%
2026-01-09	14.9500	15.1000	14.9500	15.1000	+2.373%	4	22	-80.265%
2026-01-07	16.2500	16.2500	14.5000	14.7500	-6.940%	10	18	-79.797%
2026-01-05	16.0000	16.0000	15.8500	15.8500	+14.029%	6	15	-81.199%
2026-01-02	13.8500	13.9500	13.7000	13.9000	+6.107%	4	15	-78.561%
2025-12-31	13.1000	13.1000	13.1000	13.1000	0.000%	2	13	-77.252%
2025-12-29	13.0000	13.1000	13.0000	13.1000	-5.278%	2	13	-77.252%
2025-12-18	13.5000	13.8300	13.5000	13.8300	-24.632%	5	14	-78.453%
2025-12-15	18.3500	18.3500	18.3500	18.3500	+11.212%	1	16	-83.760%
2025-12-11	16.5000	16.5000	16.5000	16.5000	+13.715%	1	16	-81.939%
2025-12-10	14.5100	14.5100	14.5100	14.5100	-0.548%	2	15	-79.462%
2025-12-09	14.5900	14.5900	14.5900	14.5900	-1.949%	2	13	-79.575%
2025-12-08	14.8800	14.8800	14.8800	14.8800	-3.502%	3	11	-79.973%
2025-11-25	15.4200	15.4200	15.4200	15.4200	+1.447%	1	8	-80.674%
2025-11-24	15.2000	15.2000	15.2000	15.2000	+8.417%	4	9	-80.395%
2025-11-21	14.0200	14.0200	14.0200	14.0200	+0.143%	2	8	-78.745%
2025-11-20	14.0000	14.0000	14.0000	14.0000	+17.253%	1	6	-78.714%
2025-11-19	11.9400	11.9400	11.9400	11.9400	-26.296%	1	5	-75.042%
2025-11-11	16.2000	16.2000	16.2000	16.2000	-26.664%	2	5	-81.605%
2025-10-31	22.0900	22.0900	22.0900	22.0900	-30.817%	1	5	-86.510%
2025-10-28	29.4600	31.9300	29.4600	31.9300	0.000%	4	4	-90.667%