Dark

UNH20261218C470
UNH Dec 18 2026 470.00 Call (UNH261218C00470000)
option OPRA

EOD

Aug 6, 2026

10.15-25.532%(-3.48)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.8000	10.8000	10.0500	10.1500	-25.532%	17	1,225	0.000%
2026-08-05	13.6300	13.6300	13.6300	13.6300	+15.508%	1	1,210	-25.532%
2026-08-04	13.3500	13.3500	11.4000	11.8000	-12.915%	8	1,211	-13.983%
2026-08-03	13.5500	13.5500	13.5500	13.5500	-5.245%	1	1,207	-25.092%
2026-07-31	15.0000	15.0000	14.3000	14.3000	-12.270%	5	1,206	-29.021%
2026-07-30	15.5000	17.1000	15.5000	16.3000	-0.061%	10	1,208	-37.730%
2026-07-29	17.3500	17.3500	16.1500	16.3100	-14.473%	78	1,213	-37.768%
2026-07-28	18.7000	19.0700	18.7000	19.0700	+30.260%	3	1,251	-46.775%
2026-07-27	14.6400	14.6400	14.6400	14.6400	-11.380%	2	1,251	-30.669%
2026-07-24	19.0000	19.0000	16.5200	16.5200	-11.373%	25	1,253	-38.559%
2026-07-23	17.8500	18.6900	17.8500	18.6400	-14.101%	25	1,232	-45.547%
2026-07-22	22.2000	22.2000	21.7000	21.7000	-5.074%	10	1,224	-53.226%
2026-07-21	18.4300	22.8600	18.4300	22.8600	+25.123%	391	1,221	-55.599%
2026-07-20	17.9000	18.2700	17.6500	18.2700	-18.800%	9	922	-44.444%
2026-07-17	19.8700	23.2500	19.8700	22.5000	+20.000%	12	923	-54.889%
2026-07-16	31.6100	33.5500	18.7500	18.7500	+2.013%	17	924	-45.867%
2026-07-15	18.6000	20.2500	18.3200	18.3800	-15.104%	28	921	-44.777%
2026-07-14	24.2000	24.2000	21.4500	21.6500	-8.495%	4	923	-53.118%
2026-07-13	22.0000	23.6600	22.0000	23.6600	+9.537%	23	922	-57.101%
2026-07-10	22.4600	23.0500	21.2900	21.6000	-11.111%	27	905	-53.009%
2026-07-09	25.7500	25.7500	24.0000	24.3000	+11.213%	34	893	-58.230%
2026-07-08	23.0400	23.0400	21.8500	21.8500	-0.682%	20	866	-53.547%
2026-07-07	21.6000	22.0000	21.6000	22.0000	+17.021%	2	873	-53.864%
2026-07-06	18.9500	19.0500	18.8000	18.8000	-10.900%	44	873	-46.011%
2026-07-02	22.9300	23.4500	21.1000	21.1000	-8.261%	17	850	-51.896%
2026-07-01	23.0000	23.0000	23.0000	23.0000	+19.792%	1	850	-55.870%
2026-06-30	19.1500	19.2000	19.1500	19.2000	-2.290%	2	850	-47.135%
2026-06-29	19.4900	19.6500	18.6500	19.6500	-14.004%	5	849	-48.346%
2026-06-26	23.3500	23.8600	22.8000	22.8500	+18.088%	83	844	-55.580%
2026-06-25	19.9500	20.3500	19.3500	19.3500	+19.444%	11	780	-47.545%
2026-06-24	16.3500	16.3500	16.2000	16.2000	-4.985%	2	783	-37.346%
2026-06-23	17.0500	17.0500	17.0500	17.0500	-1.445%	32	785	-40.469%
2026-06-22	17.6000	17.6000	17.1600	17.3000	+7.121%	67	753	-41.329%
2026-06-18	16.8000	16.8000	15.6000	16.1500	+4.531%	8	600	-37.152%
2026-06-17	17.1500	17.2000	15.4500	15.4500	-17.158%	62	600	-34.304%
2026-06-15	17.3300	19.3500	16.8500	18.6500	+2.473%	318	600	-45.576%
2026-06-12	17.1500	18.2000	17.1500	18.2000	-9.498%	35	600	-44.231%
2026-06-09	20.1100	20.1100	20.1100	20.1100	+3.767%	1	600	-49.528%
2026-06-08	19.0000	19.5500	18.8500	19.3800	+13.599%	44	601	-47.626%
2026-06-05	17.0600	17.0600	17.0600	17.0600	+6.227%	9	601	-40.504%
2026-06-04	17.2000	17.2000	16.0300	16.0600	+30.040%	5	607	-36.800%
2026-06-03	13.3500	13.3500	12.3500	12.3500	+8.333%	2	609	-17.814%
2026-06-02	11.4000	11.4000	11.4000	11.4000	-1.724%	1	610	-10.965%
2026-06-01	11.6000	11.6500	11.6000	11.6000	+0.173%	10	610	-12.500%
2026-05-29	11.3000	11.5800	10.2500	11.5800	+2.478%	19	611	-12.349%
2026-05-27	11.6500	12.1000	11.3000	11.3000	+2.914%	119	596	-10.177%
2026-05-26	10.5500	11.0400	10.5500	10.9800	-13.882%	38	493	-7.559%
2026-05-22	12.9900	13.9000	12.7500	12.7500	+8.511%	148	484	-20.392%
2026-05-20	12.3300	12.4000	11.7500	11.7500	-24.437%	5	414	-13.617%
2026-05-19	15.5500	15.5500	15.5500	15.5500	-5.298%	1	416	-34.727%
2026-05-15	16.4200	16.4200	16.4200	16.4200	-10.273%	1	416	-38.185%
2026-05-14	18.0700	18.3000	18.0700	18.3000	-1.877%	2	415	-44.536%
2026-05-13	18.5000	18.6500	18.1700	18.6500	+14.067%	8	415	-45.576%
2026-05-12	12.0500	16.3500	12.0500	16.3500	+35.124%	33	415	-37.920%
2026-05-11	10.9700	12.1000	10.9700	12.1000	+28.723%	2	415	-16.116%
2026-05-08	9.3500	9.4000	9.3500	9.4000	+27.891%	26	415	+7.979%
2026-05-07	7.4500	7.4500	7.3500	7.3500	+4.255%	2	402	+38.095%
2026-05-05	6.8800	7.1700	6.8800	7.0500	-16.568%	41	403	+43.972%
2026-05-04	8.4500	8.4500	8.4500	8.4500	-3.977%	24	372	+20.118%
2026-05-01	8.5500	8.8000	8.5500	8.8000	-2.762%	4	355	+15.341%
2026-04-30	8.6000	9.0500	8.6000	9.0500	+1.685%	5	355	+12.155%
2026-04-29	8.9500	9.3500	8.6500	8.9000	-1.111%	320	352	+14.045%
2026-04-28	9.0000	9.0000	8.6000	9.0000	+33.136%	58	130	+12.778%
2026-04-27	8.3000	8.3000	6.7600	6.7600	-8.277%	2	118	+50.148%
2026-04-23	7.3700	7.3700	7.3700	7.3700	+1.655%	4	120	+37.720%
2026-04-22	7.2500	7.2500	7.2500	7.2500	+11.026%	1	120	+40.000%
2026-04-21	7.1600	7.1600	4.8500	6.5300	+61.634%	53	97	+55.436%
2026-04-20	4.0400	4.0400	4.0400	4.0400	+2.278%	1	97	+151.238%
2026-04-17	3.6500	4.0000	3.6500	3.9500	+18.619%	11	96	+156.962%
2026-04-16	3.3300	3.3300	3.3300	3.3300	-8.767%	1	88	+204.805%
2026-04-14	3.6500	3.6500	3.6500	3.6500	+52.083%	3	87	+178.082%
2026-04-13	2.4000	2.4000	2.4000	2.4000	-11.439%	3	87	+322.917%
2026-04-09	2.6800	2.7100	2.6800	2.7100	-20.294%	4	87	+274.539%
2026-04-08	3.4000	3.4000	3.4000	3.4000	-2.857%	5	85	+198.529%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+93.370%	2	85	+190.000%
2026-03-31	1.9200	1.9200	1.8100	1.8100	+0.556%	4	83	+460.773%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-16.667%	6	81	+463.889%
2026-03-26	2.1600	2.1600	2.1600	2.1600	-0.917%	14	75	+369.907%
2026-03-23	2.1800	2.1800	2.1800	2.1800	-32.087%	40	89	+365.596%
2026-03-16	3.2100	3.2100	3.2100	3.2100	-17.692%	1	49	+216.199%
2026-02-25	3.9000	3.9000	3.9000	3.9000	+9.859%	1	47	+160.256%
2026-02-24	3.5000	3.5500	3.5000	3.5500	-9.898%	10	47	+185.915%
2026-02-20	3.9500	3.9500	3.9400	3.9400	-10.455%	10	42	+157.614%
2026-02-19	4.4000	4.4000	4.4000	4.4000	-6.383%	7	37	+130.682%
2026-02-18	4.7000	4.7000	4.7000	4.7000	+3.982%	1	30	+115.957%
2026-02-13	4.5000	4.5200	4.5000	4.5200	+17.403%	13	36	+124.558%
2026-02-11	3.9000	3.9000	3.8500	3.8500	+6.944%	13	36	+163.636%
2026-02-06	3.6000	3.6000	3.6000	3.6000	+4.046%	7	28	+181.944%
2026-02-05	3.6000	3.6000	3.4600	3.4600	-11.282%	8	25	+193.353%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-13.333%	1	18	+160.256%
2026-02-03	4.5000	4.5100	4.5000	4.5000	-10.891%	3	18	+125.556%
2026-02-02	5.0000	5.0500	5.0000	5.0500	+4.124%	10	18	+100.990%
2026-01-30	4.8500	4.8500	4.8500	4.8500	-14.912%	1	13	+109.278%
2026-01-29	5.3500	5.7000	5.3500	5.7000	+16.327%	4	13	+78.070%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-61.719%	1	10	+107.143%
2026-01-26	12.8000	12.8000	12.8000	12.8000	-12.329%	1	9	-20.703%
2026-01-23	14.6000	14.6000	14.6000	14.6000	+2.672%	2	9	-30.479%
2026-01-08	14.1500	14.2200	14.1500	14.2200	-8.846%	5	8	-28.622%
2026-01-06	15.6000	15.6000	15.6000	15.6000	+19.084%	1	7	-34.936%
2025-12-30	13.2000	13.2000	13.1000	13.1000	+16.964%	2	8	-22.519%
2025-12-22	11.2000	11.2000	11.2000	11.2000	-16.729%	1	7	-9.375%
2025-12-17	13.4500	13.4500	13.4500	13.4500	-3.929%	1	8	-24.535%
2025-12-01	14.0000	14.0000	14.0000	14.0000	+9.375%	1	8	-27.500%
2025-11-20	12.8000	12.8000	12.8000	12.8000	-32.984%	1	8	-20.703%
2025-11-12	18.8200	19.4500	18.8200	19.1000	-1.799%	10	7	-46.859%
2025-11-03	19.5500	19.5500	19.4500	19.4500	-8.384%	2	2	-47.815%
2025-10-31	20.8000	21.2300	20.8000	21.2300	-1.439%	3	2	-52.190%
2025-10-30	21.5400	21.5400	21.5400	21.5400	0.000%	1	1	-52.878%