Dark

UNH20261218C480
UNH Dec 18 2026 480.00 Call (UNH261218C00480000)
option OPRA

EOD

Sep 24, 2026

1.72+11.688%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6800	1.7200	1.6800	1.7200	+11.688%	2	1,175	0.000%
2026-09-23	1.6000	1.6000	1.4900	1.5400	-12.994%	10	1,175	+11.688%
2026-09-22	1.8000	1.8000	1.7700	1.7700	+1.724%	4	1,172	-2.825%
2026-09-21	1.7400	1.7400	1.7400	1.7400	+3.571%	1	1,171	-1.149%
2026-09-18	1.6800	1.6800	1.6800	1.6800	-16.000%	1	1,171	+2.381%
2026-09-17	2.0500	2.1200	2.0000	2.0000	-4.306%	10	1,171	-14.000%
2026-09-16	2.2000	2.2700	2.0900	2.0900	+2.451%	38	1,176	-17.703%
2026-09-15	2.0300	2.0400	2.0300	2.0400	-21.236%	2	1,173	-15.686%
2026-09-14	2.6500	2.6500	2.5900	2.5900	+23.923%	16	1,172	-33.591%
2026-09-11	2.6000	2.6000	2.0300	2.0900	-36.667%	27	1,172	-17.703%
2026-09-10	4.2500	4.2500	3.3000	3.3000	-10.569%	7	1,174	-47.879%
2026-09-09	3.0000	3.9000	3.0000	3.6900	-34.690%	36	1,173	-53.388%
2026-09-08	3.6000	5.8500	3.6000	5.6500	+31.395%	14	1,176	-69.558%
2026-09-04	4.6000	4.6500	4.3000	4.3000	-18.715%	4	1,178	-60.000%
2026-09-03	4.9000	5.4000	4.9000	5.2900	+10.208%	13	1,178	-67.486%
2026-09-02	4.8000	4.8000	4.8000	4.8000	+12.150%	4	1,173	-64.167%
2026-09-01	4.6000	4.8000	4.0500	4.2800	-0.465%	8	1,172	-59.813%
2026-08-28	4.4500	4.6600	4.3000	4.3000	-18.868%	3	1,172	-60.000%
2026-08-27	5.3000	5.3000	5.3000	5.3000	-11.667%	1	1,172	-67.547%
2026-08-26	6.0000	6.0000	6.0000	6.0000	+13.208%	1	1,172	-71.333%
2026-08-25	5.1500	5.3000	5.1500	5.3000	0.000%	2	1,172	-67.547%
2026-08-24	5.2500	5.3500	5.1000	5.3000	+26.190%	18	1,171	-67.547%
2026-08-21	4.0000	4.6500	4.0000	4.2000	+10.818%	7	1,160	-59.048%
2026-08-20	4.4500	4.4500	3.7800	3.7900	-20.211%	4	1,156	-54.617%
2026-08-19	5.2500	5.2500	4.7500	4.7500	-4.618%	7	1,155	-63.789%
2026-08-18	4.9800	4.9800	4.9800	4.9800	-1.190%	1	1,155	-65.462%
2026-08-17	5.1500	5.1500	5.0400	5.0400	-22.462%	21	1,154	-65.873%
2026-08-13	7.2000	7.2000	6.5000	6.5000	-12.752%	22	1,173	-73.538%
2026-08-12	6.8000	7.8000	6.8000	7.4500	+6.429%	21	1,158	-76.913%
2026-08-11	7.7800	7.9000	7.0000	7.0000	-23.497%	23	1,156	-75.429%
2026-08-10	8.8500	9.1500	8.8500	9.1500	+2.809%	10	1,138	-81.202%
2026-08-07	9.4000	9.4000	8.6500	8.9000	+9.877%	23	1,137	-80.674%
2026-08-06	9.0000	9.0000	8.1000	8.1000	-23.585%	25	1,133	-78.765%
2026-08-05	9.4700	10.6000	9.4700	10.6000	+7.614%	3	1,138	-83.774%
2026-08-04	9.5000	10.0500	9.5000	9.8500	-12.832%	26	1,136	-82.538%
2026-08-03	11.0000	11.3000	11.0000	11.3000	-1.739%	3	1,125	-84.779%
2026-07-31	12.6500	12.6500	11.5000	11.5000	-17.857%	15	1,126	-85.043%
2026-07-30	12.1500	14.0000	12.1500	14.0000	-9.677%	3	1,126	-87.714%
2026-07-28	13.4500	15.5000	13.1000	15.5000	+16.541%	5	1,127	-88.903%
2026-07-27	13.8000	13.8000	13.1000	13.3000	-3.623%	21	1,125	-87.068%
2026-07-24	15.9600	15.9600	13.8000	13.8000	-10.968%	128	1,115	-87.536%
2026-07-23	15.3000	15.5000	15.3000	15.5000	-16.667%	4	1,068	-88.903%
2026-07-22	18.0600	19.1000	18.0600	18.6000	-3.627%	6	1,071	-90.753%
2026-07-21	18.2500	19.6200	18.2500	19.3000	+27.225%	23	1,071	-91.088%
2026-07-20	17.0000	17.8800	14.5000	15.1700	-11.287%	429	1,054	-88.662%
2026-07-17	17.3800	19.9500	17.1000	17.1000	-0.870%	7	719	-89.942%
2026-07-16	29.0000	29.2000	17.2500	17.2500	+2.679%	19	720	-90.029%
2026-07-15	16.8000	16.8000	16.8000	16.8000	-9.580%	1	718	-89.762%
2026-07-14	20.4000	20.4000	17.4400	18.5800	-5.445%	33	717	-90.743%
2026-07-13	20.6700	20.6700	19.6500	19.6500	-1.256%	43	709	-91.247%
2026-07-10	19.9000	19.9000	19.9000	19.9000	-4.096%	7	694	-91.357%
2026-07-09	20.0200	22.5500	20.0200	20.7500	+3.750%	15	687	-91.711%
2026-07-08	19.5000	20.0500	19.5000	20.0000	+0.503%	24	683	-91.400%
2026-07-07	20.2500	20.8500	19.5000	19.9000	+20.242%	54	671	-91.357%
2026-07-06	16.5000	16.5500	16.5000	16.5500	-12.434%	18	639	-89.607%
2026-07-02	20.1500	20.7800	18.9000	18.9000	-7.125%	97	569	-90.899%
2026-07-01	18.0000	20.3500	18.0000	20.3500	+20.059%	13	569	-91.548%
2026-06-30	16.1000	17.2300	16.1000	16.9500	-2.023%	3	557	-89.853%
2026-06-29	17.0500	18.2500	16.6500	17.3000	-12.405%	10	556	-90.058%
2026-06-26	19.1500	20.8000	19.1500	19.7500	+16.176%	68	547	-91.291%
2026-06-25	17.3000	17.3000	17.0000	17.0000	+17.241%	5	525	-89.882%
2026-06-24	13.6000	14.7400	13.6000	14.5000	+3.203%	12	528	-88.138%
2026-06-23	13.9500	14.0500	13.9500	14.0500	-6.020%	51	532	-87.758%
2026-06-22	15.0500	15.0500	14.9500	14.9500	+11.567%	10	481	-88.495%
2026-06-18	13.6000	13.6000	13.1500	13.4000	-2.899%	3	425	-87.164%
2026-06-17	15.0000	15.2000	13.8000	13.8000	-10.680%	57	425	-87.536%
2026-06-16	15.2800	15.6500	15.2800	15.4500	-4.037%	9	425	-88.867%
2026-06-15	13.8000	16.1500	13.8000	16.1000	+5.229%	11	411	-89.317%
2026-06-12	15.3500	15.5000	15.1500	15.3000	+1.526%	18	411	-88.758%
2026-06-11	16.2000	16.2000	15.0700	15.0700	-2.774%	5	411	-88.587%
2026-06-10	17.5600	17.5600	15.5000	15.5000	-11.932%	7	415	-88.903%
2026-06-09	17.6000	17.7000	17.3000	17.6000	+3.469%	74	415	-90.227%
2026-06-08	16.0000	17.5000	15.9500	17.0100	+13.400%	5	342	-89.888%
2026-06-05	15.0000	15.0000	15.0000	15.0000	+6.383%	1	344	-88.533%
2026-06-04	13.5600	15.2000	13.5600	14.1000	+46.875%	12	345	-87.801%
2026-05-29	9.5500	9.6000	9.5500	9.6000	-12.329%	8	340	-82.083%
2026-05-28	11.0500	11.1000	10.9500	10.9500	+4.785%	3	332	-84.292%
2026-05-27	10.4500	10.4500	10.4500	10.4500	+10.817%	1	329	-83.541%
2026-05-26	9.1500	9.4300	9.1500	9.4300	-16.549%	3	329	-81.760%
2026-05-22	11.3000	11.9000	11.3000	11.3000	+5.116%	149	329	-84.779%
2026-05-21	10.7500	10.7500	10.7500	10.7500	0.000%	3	196	-84.000%
2026-05-20	12.8500	12.8500	10.7000	10.7500	-17.308%	17	196	-84.000%
2026-05-19	13.0000	13.0000	13.0000	13.0000	+10.169%	1	186	-86.769%
2026-05-18	12.6000	12.6000	11.5500	11.8000	-14.057%	7	186	-85.424%
2026-05-15	15.0000	15.0000	13.5600	13.7300	-14.720%	7	186	-87.473%
2026-05-14	18.5200	18.5200	16.1000	16.1000	-1.829%	7	185	-89.317%
2026-05-13	13.8500	16.4500	13.8500	16.4000	+17.986%	48	139	-89.512%
2026-05-12	11.9500	14.0000	11.5000	13.9000	+152.727%	30	139	-87.626%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-12.698%	1	139	-68.727%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-7.353%	1	140	-72.698%
2026-05-04	6.8000	6.8000	6.8000	6.8000	-8.108%	2	140	-74.706%
2026-05-01	7.5000	7.5000	7.3500	7.4000	+0.680%	16	132	-76.757%
2026-04-30	6.8000	7.8000	6.8000	7.3500	-0.810%	13	132	-76.599%
2026-04-29	7.3500	7.4100	7.3500	7.4100	-1.854%	5	126	-76.788%
2026-04-28	7.5000	7.5500	7.5000	7.5500	+27.319%	6	126	-77.219%
2026-04-24	5.7500	5.9300	5.7500	5.9300	-4.355%	7	123	-70.995%
2026-04-23	6.2000	6.2000	6.2000	6.2000	-4.173%	1	121	-72.258%
2026-04-22	6.0000	6.4700	5.9700	6.4700	+29.400%	4	120	-73.416%
2026-04-21	5.5100	5.6500	5.0000	5.0000	+66.667%	29	105	-65.600%
2026-04-07	3.0000	3.0000	3.0000	3.0000	+66.667%	1	105	-42.667%
2026-04-02	1.8000	1.8000	1.8000	1.8000	+11.111%	5	108	-4.444%
2026-03-27	1.5700	1.6200	1.5700	1.6200	-40.000%	4	108	+6.173%
2026-03-17	2.7000	2.7000	2.7000	2.7000	-35.714%	1	108	-36.296%
2026-03-04	4.2000	4.2000	4.2000	4.2000	-4.545%	5	110	-59.048%
2026-02-27	4.3500	4.4000	4.3500	4.4000	+36.223%	7	105	-60.909%
2026-02-24	3.2300	3.2300	3.2300	3.2300	-12.938%	1	105	-46.749%
2026-02-09	3.4000	3.7100	3.4000	3.7100	+9.763%	6	104	-53.639%
2026-02-06	3.3800	3.3800	3.3800	3.3800	-8.649%	3	105	-49.112%
2026-02-04	3.6100	3.7000	3.6100	3.7000	-39.344%	2	102	-53.514%
2026-01-28	6.0000	6.1000	5.3000	6.1000	+38.636%	3	101	-71.803%
2026-01-27	5.2000	5.2000	4.4000	4.4000	-66.917%	57	99	-60.909%
2026-01-23	13.3000	13.3000	13.3000	13.3000	+11.297%	1	93	-87.068%
2026-01-21	12.1000	12.1000	11.9500	11.9500	+5.101%	52	93	-85.607%
2026-01-14	11.3700	11.3700	11.3700	11.3700	-11.518%	1	43	-84.872%
2026-01-08	12.8500	12.8500	12.8500	12.8500	-6.409%	1	43	-86.615%
2026-01-06	13.7300	13.7300	13.7300	13.7300	+37.300%	1	43	-87.473%
2026-01-05	10.0000	10.0000	10.0000	10.0000	-9.502%	2	44	-82.800%
2025-12-30	10.9500	11.0500	10.9500	11.0500	+13.217%	2	44	-84.434%
2025-12-23	10.0800	10.3900	9.7600	9.7600	-13.244%	15	44	-82.377%
2025-12-22	11.2500	11.2500	11.2500	11.2500	+3.211%	1	34	-84.711%
2025-12-18	10.9000	10.9000	10.9000	10.9000	-11.741%	2	34	-84.220%
2025-12-17	12.3500	12.3500	12.3500	12.3500	-11.151%	1	34	-86.073%
2025-12-16	13.9000	13.9000	13.9000	13.9000	-3.136%	1	34	-87.626%
2025-12-11	14.3500	14.3500	14.3500	14.3500	+12.461%	1	34	-88.014%
2025-12-04	14.2600	14.2600	12.6600	12.7600	-12.000%	4	34	-86.520%
2025-12-03	14.4500	14.5000	14.2500	14.5000	+4.467%	13	32	-88.138%
2025-11-26	13.8800	13.8800	13.8800	13.8800	+12.116%	3	18	-87.608%
2025-11-25	12.3800	12.3800	12.3800	12.3800	-1.118%	2	18	-86.107%
2025-11-18	12.5200	12.5200	12.5200	12.5200	-10.571%	1	17	-86.262%
2025-11-11	14.0000	14.0000	14.0000	14.0000	+0.937%	1	18	-87.714%
2025-11-07	13.8700	13.8700	13.8700	13.8700	-7.841%	1	18	-87.599%
2025-11-06	15.0000	15.0500	15.0000	15.0500	-20.789%	4	18	-88.571%
2025-11-03	19.0000	19.0000	19.0000	19.0000	0.000%	1	13	-90.947%
2025-10-30	19.0000	19.0000	19.0000	19.0000	-20.833%	10	13	-90.947%
2025-10-29	24.0000	24.0000	24.0000	24.0000	-5.882%	2	3	-92.833%
2025-10-28	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	-93.255%