Dark

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

EOD

Sep 24, 2026

2.30+15.578%(+0.31)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3000	2.3000	2.3000	2.3000	+15.578%	9	1,262	0.000%
2026-09-23	2.0200	2.0800	1.9900	1.9900	-10.360%	4	1,262	+15.578%
2026-09-22	2.2200	2.2200	2.2200	2.2200	-1.333%	2	1,263	+3.604%
2026-09-21	2.2500	2.2500	2.2500	2.2500	-15.414%	7	1,261	+2.222%
2026-09-18	2.4000	2.6600	2.4000	2.6600	-1.845%	7	1,254	-13.534%
2026-09-17	2.6800	2.8200	2.6800	2.7100	-2.518%	7	1,253	-15.129%
2026-09-16	2.8100	2.8500	2.7700	2.7800	+9.449%	21	1,255	-17.266%
2026-09-15	2.9300	3.0500	2.5400	2.5400	-26.377%	12	1,269	-9.449%
2026-09-14	2.8000	3.5000	2.8000	3.4500	+31.179%	4	1,268	-33.333%
2026-09-11	3.2000	3.2000	2.6300	2.6300	-35.854%	85	1,268	-12.548%
2026-09-10	5.3000	5.3000	4.1000	4.1000	-12.766%	2	1,255	-43.902%
2026-09-09	4.0000	4.7000	3.6700	4.7000	-32.857%	31	1,255	-51.064%
2026-09-08	4.6900	7.2000	4.6900	7.0000	+27.273%	24	1,272	-67.143%
2026-09-04	5.6000	5.6000	5.5000	5.5000	-11.290%	4	1,269	-58.182%
2026-09-03	6.8000	6.8000	6.2000	6.2000	+3.161%	3	1,269	-62.903%
2026-09-02	5.8000	6.0100	5.8000	6.0100	+10.275%	4	1,267	-61.730%
2026-09-01	5.1800	5.4500	5.1800	5.4500	+13.542%	13	1,263	-57.798%
2026-08-31	4.8300	4.9900	4.5300	4.8000	-14.286%	9	1,263	-52.083%
2026-08-28	5.6000	5.6000	5.6000	5.6000	-0.885%	1	1,263	-58.929%
2026-08-27	6.6000	6.6000	5.6500	5.6500	-23.957%	2	1,263	-59.292%
2026-08-26	7.4300	7.4300	7.4300	7.4300	+13.435%	3	1,265	-69.044%
2026-08-25	6.5500	6.5500	6.5500	6.5500	-6.429%	2	1,264	-64.885%
2026-08-24	6.0000	7.0000	6.0000	7.0000	+30.354%	18	1,264	-67.143%
2026-08-21	5.3000	5.6300	5.1000	5.3700	+13.053%	4	1,252	-57.169%
2026-08-20	5.3300	5.3300	4.7500	4.7500	-4.040%	11	1,251	-51.579%
2026-08-19	5.9400	5.9400	4.9500	4.9500	-20.800%	2	1,248	-53.535%
2026-08-18	6.6500	6.7000	6.2500	6.2500	+1.626%	35	1,248	-63.200%
2026-08-17	6.8000	7.0000	6.1500	6.1500	-23.125%	370	1,225	-62.602%
2026-08-14	8.0000	8.0000	7.9500	8.0000	+2.564%	8	1,262	-71.250%
2026-08-13	8.1500	8.2300	7.8000	7.8000	-17.021%	25	1,256	-70.513%
2026-08-12	9.3000	9.5500	9.0500	9.4000	+0.535%	10	1,268	-75.532%
2026-08-11	9.3000	9.7000	9.1000	9.3500	-16.518%	9	1,265	-75.401%
2026-08-10	11.0500	11.2500	10.9000	11.2000	+0.901%	12	1,259	-79.464%
2026-08-07	10.4600	11.3600	10.4500	11.1000	+9.360%	37	1,255	-79.279%
2026-08-06	10.8000	10.8000	10.0500	10.1500	-25.532%	17	1,225	-77.340%
2026-08-05	13.6300	13.6300	13.6300	13.6300	+15.508%	1	1,210	-83.125%
2026-08-04	13.3500	13.3500	11.4000	11.8000	-12.915%	8	1,211	-80.508%
2026-08-03	13.5500	13.5500	13.5500	13.5500	-5.245%	1	1,207	-83.026%
2026-07-31	15.0000	15.0000	14.3000	14.3000	-12.270%	5	1,206	-83.916%
2026-07-30	15.5000	17.1000	15.5000	16.3000	-0.061%	10	1,208	-85.890%
2026-07-29	17.3500	17.3500	16.1500	16.3100	-14.473%	78	1,213	-85.898%
2026-07-28	18.7000	19.0700	18.7000	19.0700	+30.260%	3	1,251	-87.939%
2026-07-27	14.6400	14.6400	14.6400	14.6400	-11.380%	2	1,251	-84.290%
2026-07-24	19.0000	19.0000	16.5200	16.5200	-11.373%	25	1,253	-86.077%
2026-07-23	17.8500	18.6900	17.8500	18.6400	-14.101%	25	1,232	-87.661%
2026-07-22	22.2000	22.2000	21.7000	21.7000	-5.074%	10	1,224	-89.401%
2026-07-21	18.4300	22.8600	18.4300	22.8600	+25.123%	391	1,221	-89.939%
2026-07-20	17.9000	18.2700	17.6500	18.2700	-18.800%	9	922	-87.411%
2026-07-17	19.8700	23.2500	19.8700	22.5000	+20.000%	12	923	-89.778%
2026-07-16	31.6100	33.5500	18.7500	18.7500	+2.013%	17	924	-87.733%
2026-07-15	18.6000	20.2500	18.3200	18.3800	-15.104%	28	921	-87.486%
2026-07-14	24.2000	24.2000	21.4500	21.6500	-8.495%	4	923	-89.376%
2026-07-13	22.0000	23.6600	22.0000	23.6600	+9.537%	23	922	-90.279%
2026-07-10	22.4600	23.0500	21.2900	21.6000	-11.111%	27	905	-89.352%
2026-07-09	25.7500	25.7500	24.0000	24.3000	+11.213%	34	893	-90.535%
2026-07-08	23.0400	23.0400	21.8500	21.8500	-0.682%	20	866	-89.474%
2026-07-07	21.6000	22.0000	21.6000	22.0000	+17.021%	2	873	-89.545%
2026-07-06	18.9500	19.0500	18.8000	18.8000	-10.900%	44	873	-87.766%
2026-07-02	22.9300	23.4500	21.1000	21.1000	-8.261%	17	850	-89.100%
2026-07-01	23.0000	23.0000	23.0000	23.0000	+19.792%	1	850	-90.000%
2026-06-30	19.1500	19.2000	19.1500	19.2000	-2.290%	2	850	-88.021%
2026-06-29	19.4900	19.6500	18.6500	19.6500	-14.004%	5	849	-88.295%
2026-06-26	23.3500	23.8600	22.8000	22.8500	+18.088%	83	844	-89.934%
2026-06-25	19.9500	20.3500	19.3500	19.3500	+19.444%	11	780	-88.114%
2026-06-24	16.3500	16.3500	16.2000	16.2000	-4.985%	2	783	-85.802%
2026-06-23	17.0500	17.0500	17.0500	17.0500	-1.445%	32	785	-86.510%
2026-06-22	17.6000	17.6000	17.1600	17.3000	+7.121%	67	753	-86.705%
2026-06-18	16.8000	16.8000	15.6000	16.1500	+4.531%	8	600	-85.759%
2026-06-17	17.1500	17.2000	15.4500	15.4500	-17.158%	62	600	-85.113%
2026-06-15	17.3300	19.3500	16.8500	18.6500	+2.473%	318	600	-87.668%
2026-06-12	17.1500	18.2000	17.1500	18.2000	-9.498%	35	600	-87.363%
2026-06-09	20.1100	20.1100	20.1100	20.1100	+3.767%	1	600	-88.563%
2026-06-08	19.0000	19.5500	18.8500	19.3800	+13.599%	44	601	-88.132%
2026-06-05	17.0600	17.0600	17.0600	17.0600	+6.227%	9	601	-86.518%
2026-06-04	17.2000	17.2000	16.0300	16.0600	+30.040%	5	607	-85.679%
2026-06-03	13.3500	13.3500	12.3500	12.3500	+8.333%	2	609	-81.377%
2026-06-02	11.4000	11.4000	11.4000	11.4000	-1.724%	1	610	-79.825%
2026-06-01	11.6000	11.6500	11.6000	11.6000	+0.173%	10	610	-80.172%
2026-05-29	11.3000	11.5800	10.2500	11.5800	+2.478%	19	611	-80.138%
2026-05-27	11.6500	12.1000	11.3000	11.3000	+2.914%	119	596	-79.646%
2026-05-26	10.5500	11.0400	10.5500	10.9800	-13.882%	38	493	-79.053%
2026-05-22	12.9900	13.9000	12.7500	12.7500	+8.511%	148	484	-81.961%
2026-05-20	12.3300	12.4000	11.7500	11.7500	-24.437%	5	414	-80.426%
2026-05-19	15.5500	15.5500	15.5500	15.5500	-5.298%	1	416	-85.209%
2026-05-15	16.4200	16.4200	16.4200	16.4200	-10.273%	1	416	-85.993%
2026-05-14	18.0700	18.3000	18.0700	18.3000	-1.877%	2	415	-87.432%
2026-05-13	18.5000	18.6500	18.1700	18.6500	+14.067%	8	415	-87.668%
2026-05-12	12.0500	16.3500	12.0500	16.3500	+35.124%	33	415	-85.933%
2026-05-11	10.9700	12.1000	10.9700	12.1000	+28.723%	2	415	-80.992%
2026-05-08	9.3500	9.4000	9.3500	9.4000	+27.891%	26	415	-75.532%
2026-05-07	7.4500	7.4500	7.3500	7.3500	+4.255%	2	402	-68.707%
2026-05-05	6.8800	7.1700	6.8800	7.0500	-16.568%	41	403	-67.376%
2026-05-04	8.4500	8.4500	8.4500	8.4500	-3.977%	24	372	-72.781%
2026-05-01	8.5500	8.8000	8.5500	8.8000	-2.762%	4	355	-73.864%
2026-04-30	8.6000	9.0500	8.6000	9.0500	+1.685%	5	355	-74.586%
2026-04-29	8.9500	9.3500	8.6500	8.9000	-1.111%	320	352	-74.157%
2026-04-28	9.0000	9.0000	8.6000	9.0000	+33.136%	58	130	-74.444%
2026-04-27	8.3000	8.3000	6.7600	6.7600	-8.277%	2	118	-65.976%
2026-04-23	7.3700	7.3700	7.3700	7.3700	+1.655%	4	120	-68.792%
2026-04-22	7.2500	7.2500	7.2500	7.2500	+11.026%	1	120	-68.276%
2026-04-21	7.1600	7.1600	4.8500	6.5300	+61.634%	53	97	-64.778%
2026-04-20	4.0400	4.0400	4.0400	4.0400	+2.278%	1	97	-43.069%
2026-04-17	3.6500	4.0000	3.6500	3.9500	+18.619%	11	96	-41.772%
2026-04-16	3.3300	3.3300	3.3300	3.3300	-8.767%	1	88	-30.931%
2026-04-14	3.6500	3.6500	3.6500	3.6500	+52.083%	3	87	-36.986%
2026-04-13	2.4000	2.4000	2.4000	2.4000	-11.439%	3	87	-4.167%
2026-04-09	2.6800	2.7100	2.6800	2.7100	-20.294%	4	87	-15.129%
2026-04-08	3.4000	3.4000	3.4000	3.4000	-2.857%	5	85	-32.353%
2026-04-07	3.5000	3.5000	3.5000	3.5000	+93.370%	2	85	-34.286%
2026-03-31	1.9200	1.9200	1.8100	1.8100	+0.556%	4	83	+27.072%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-16.667%	6	81	+27.778%
2026-03-26	2.1600	2.1600	2.1600	2.1600	-0.917%	14	75	+6.481%
2026-03-23	2.1800	2.1800	2.1800	2.1800	-32.087%	40	89	+5.505%
2026-03-16	3.2100	3.2100	3.2100	3.2100	-17.692%	1	49	-28.349%
2026-02-25	3.9000	3.9000	3.9000	3.9000	+9.859%	1	47	-41.026%
2026-02-24	3.5000	3.5500	3.5000	3.5500	-9.898%	10	47	-35.211%
2026-02-20	3.9500	3.9500	3.9400	3.9400	-10.455%	10	42	-41.624%
2026-02-19	4.4000	4.4000	4.4000	4.4000	-6.383%	7	37	-47.727%
2026-02-18	4.7000	4.7000	4.7000	4.7000	+3.982%	1	30	-51.064%
2026-02-13	4.5000	4.5200	4.5000	4.5200	+17.403%	13	36	-49.115%
2026-02-11	3.9000	3.9000	3.8500	3.8500	+6.944%	13	36	-40.260%
2026-02-06	3.6000	3.6000	3.6000	3.6000	+4.046%	7	28	-36.111%
2026-02-05	3.6000	3.6000	3.4600	3.4600	-11.282%	8	25	-33.526%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-13.333%	1	18	-41.026%
2026-02-03	4.5000	4.5100	4.5000	4.5000	-10.891%	3	18	-48.889%
2026-02-02	5.0000	5.0500	5.0000	5.0500	+4.124%	10	18	-54.455%
2026-01-30	4.8500	4.8500	4.8500	4.8500	-14.912%	1	13	-52.577%
2026-01-29	5.3500	5.7000	5.3500	5.7000	+16.327%	4	13	-59.649%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-61.719%	1	10	-53.061%
2026-01-26	12.8000	12.8000	12.8000	12.8000	-12.329%	1	9	-82.031%
2026-01-23	14.6000	14.6000	14.6000	14.6000	+2.672%	2	9	-84.247%
2026-01-08	14.1500	14.2200	14.1500	14.2200	-8.846%	5	8	-83.826%
2026-01-06	15.6000	15.6000	15.6000	15.6000	+19.084%	1	7	-85.256%
2025-12-30	13.2000	13.2000	13.1000	13.1000	+16.964%	2	8	-82.443%
2025-12-22	11.2000	11.2000	11.2000	11.2000	-16.729%	1	7	-79.464%
2025-12-17	13.4500	13.4500	13.4500	13.4500	-3.929%	1	8	-82.900%
2025-12-01	14.0000	14.0000	14.0000	14.0000	+9.375%	1	8	-83.571%
2025-11-20	12.8000	12.8000	12.8000	12.8000	-32.984%	1	8	-82.031%
2025-11-12	18.8200	19.4500	18.8200	19.1000	-1.799%	10	7	-87.958%
2025-11-03	19.5500	19.5500	19.4500	19.4500	-8.384%	2	2	-88.175%
2025-10-31	20.8000	21.2300	20.8000	21.2300	-1.439%	3	2	-89.166%
2025-10-30	21.5400	21.5400	21.5400	21.5400	0.000%	1	1	-89.322%