Dark

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

EOD

Aug 6, 2026

8.10-23.585%(-2.50)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.0000	9.0000	8.1000	8.1000	-23.585%	25	1,133	0.000%
2026-08-05	9.4700	10.6000	9.4700	10.6000	+7.614%	3	1,138	-23.585%
2026-08-04	9.5000	10.0500	9.5000	9.8500	-12.832%	26	1,136	-17.766%
2026-08-03	11.0000	11.3000	11.0000	11.3000	-1.739%	3	1,125	-28.319%
2026-07-31	12.6500	12.6500	11.5000	11.5000	-17.857%	15	1,126	-29.565%
2026-07-30	12.1500	14.0000	12.1500	14.0000	-9.677%	3	1,126	-42.143%
2026-07-28	13.4500	15.5000	13.1000	15.5000	+16.541%	5	1,127	-47.742%
2026-07-27	13.8000	13.8000	13.1000	13.3000	-3.623%	21	1,125	-39.098%
2026-07-24	15.9600	15.9600	13.8000	13.8000	-10.968%	128	1,115	-41.304%
2026-07-23	15.3000	15.5000	15.3000	15.5000	-16.667%	4	1,068	-47.742%
2026-07-22	18.0600	19.1000	18.0600	18.6000	-3.627%	6	1,071	-56.452%
2026-07-21	18.2500	19.6200	18.2500	19.3000	+27.225%	23	1,071	-58.031%
2026-07-20	17.0000	17.8800	14.5000	15.1700	-11.287%	429	1,054	-46.605%
2026-07-17	17.3800	19.9500	17.1000	17.1000	-0.870%	7	719	-52.632%
2026-07-16	29.0000	29.2000	17.2500	17.2500	+2.679%	19	720	-53.043%
2026-07-15	16.8000	16.8000	16.8000	16.8000	-9.580%	1	718	-51.786%
2026-07-14	20.4000	20.4000	17.4400	18.5800	-5.445%	33	717	-56.405%
2026-07-13	20.6700	20.6700	19.6500	19.6500	-1.256%	43	709	-58.779%
2026-07-10	19.9000	19.9000	19.9000	19.9000	-4.096%	7	694	-59.296%
2026-07-09	20.0200	22.5500	20.0200	20.7500	+3.750%	15	687	-60.964%
2026-07-08	19.5000	20.0500	19.5000	20.0000	+0.503%	24	683	-59.500%
2026-07-07	20.2500	20.8500	19.5000	19.9000	+20.242%	54	671	-59.296%
2026-07-06	16.5000	16.5500	16.5000	16.5500	-12.434%	18	639	-51.057%
2026-07-02	20.1500	20.7800	18.9000	18.9000	-7.125%	97	569	-57.143%
2026-07-01	18.0000	20.3500	18.0000	20.3500	+20.059%	13	569	-60.197%
2026-06-30	16.1000	17.2300	16.1000	16.9500	-2.023%	3	557	-52.212%
2026-06-29	17.0500	18.2500	16.6500	17.3000	-12.405%	10	556	-53.179%
2026-06-26	19.1500	20.8000	19.1500	19.7500	+16.176%	68	547	-58.987%
2026-06-25	17.3000	17.3000	17.0000	17.0000	+17.241%	5	525	-52.353%
2026-06-24	13.6000	14.7400	13.6000	14.5000	+3.203%	12	528	-44.138%
2026-06-23	13.9500	14.0500	13.9500	14.0500	-6.020%	51	532	-42.349%
2026-06-22	15.0500	15.0500	14.9500	14.9500	+11.567%	10	481	-45.819%
2026-06-18	13.6000	13.6000	13.1500	13.4000	-2.899%	3	425	-39.552%
2026-06-17	15.0000	15.2000	13.8000	13.8000	-10.680%	57	425	-41.304%
2026-06-16	15.2800	15.6500	15.2800	15.4500	-4.037%	9	425	-47.573%
2026-06-15	13.8000	16.1500	13.8000	16.1000	+5.229%	11	411	-49.689%
2026-06-12	15.3500	15.5000	15.1500	15.3000	+1.526%	18	411	-47.059%
2026-06-11	16.2000	16.2000	15.0700	15.0700	-2.774%	5	411	-46.251%
2026-06-10	17.5600	17.5600	15.5000	15.5000	-11.932%	7	415	-47.742%
2026-06-09	17.6000	17.7000	17.3000	17.6000	+3.469%	74	415	-53.977%
2026-06-08	16.0000	17.5000	15.9500	17.0100	+13.400%	5	342	-52.381%
2026-06-05	15.0000	15.0000	15.0000	15.0000	+6.383%	1	344	-46.000%
2026-06-04	13.5600	15.2000	13.5600	14.1000	+46.875%	12	345	-42.553%
2026-05-29	9.5500	9.6000	9.5500	9.6000	-12.329%	8	340	-15.625%
2026-05-28	11.0500	11.1000	10.9500	10.9500	+4.785%	3	332	-26.027%
2026-05-27	10.4500	10.4500	10.4500	10.4500	+10.817%	1	329	-22.488%
2026-05-26	9.1500	9.4300	9.1500	9.4300	-16.549%	3	329	-14.104%
2026-05-22	11.3000	11.9000	11.3000	11.3000	+5.116%	149	329	-28.319%
2026-05-21	10.7500	10.7500	10.7500	10.7500	0.000%	3	196	-24.651%
2026-05-20	12.8500	12.8500	10.7000	10.7500	-17.308%	17	196	-24.651%
2026-05-19	13.0000	13.0000	13.0000	13.0000	+10.169%	1	186	-37.692%
2026-05-18	12.6000	12.6000	11.5500	11.8000	-14.057%	7	186	-31.356%
2026-05-15	15.0000	15.0000	13.5600	13.7300	-14.720%	7	186	-41.005%
2026-05-14	18.5200	18.5200	16.1000	16.1000	-1.829%	7	185	-49.689%
2026-05-13	13.8500	16.4500	13.8500	16.4000	+17.986%	48	139	-50.610%
2026-05-12	11.9500	14.0000	11.5000	13.9000	+152.727%	30	139	-41.727%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-12.698%	1	139	+47.273%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-7.353%	1	140	+28.571%
2026-05-04	6.8000	6.8000	6.8000	6.8000	-8.108%	2	140	+19.118%
2026-05-01	7.5000	7.5000	7.3500	7.4000	+0.680%	16	132	+9.459%
2026-04-30	6.8000	7.8000	6.8000	7.3500	-0.810%	13	132	+10.204%
2026-04-29	7.3500	7.4100	7.3500	7.4100	-1.854%	5	126	+9.312%
2026-04-28	7.5000	7.5500	7.5000	7.5500	+27.319%	6	126	+7.285%
2026-04-24	5.7500	5.9300	5.7500	5.9300	-4.355%	7	123	+36.594%
2026-04-23	6.2000	6.2000	6.2000	6.2000	-4.173%	1	121	+30.645%
2026-04-22	6.0000	6.4700	5.9700	6.4700	+29.400%	4	120	+25.193%
2026-04-21	5.5100	5.6500	5.0000	5.0000	+66.667%	29	105	+62.000%
2026-04-07	3.0000	3.0000	3.0000	3.0000	+66.667%	1	105	+170.000%
2026-04-02	1.8000	1.8000	1.8000	1.8000	+11.111%	5	108	+350.000%
2026-03-27	1.5700	1.6200	1.5700	1.6200	-40.000%	4	108	+400.000%
2026-03-17	2.7000	2.7000	2.7000	2.7000	-35.714%	1	108	+200.000%
2026-03-04	4.2000	4.2000	4.2000	4.2000	-4.545%	5	110	+92.857%
2026-02-27	4.3500	4.4000	4.3500	4.4000	+36.223%	7	105	+84.091%
2026-02-24	3.2300	3.2300	3.2300	3.2300	-12.938%	1	105	+150.774%
2026-02-09	3.4000	3.7100	3.4000	3.7100	+9.763%	6	104	+118.329%
2026-02-06	3.3800	3.3800	3.3800	3.3800	-8.649%	3	105	+139.645%
2026-02-04	3.6100	3.7000	3.6100	3.7000	-39.344%	2	102	+118.919%
2026-01-28	6.0000	6.1000	5.3000	6.1000	+38.636%	3	101	+32.787%
2026-01-27	5.2000	5.2000	4.4000	4.4000	-66.917%	57	99	+84.091%
2026-01-23	13.3000	13.3000	13.3000	13.3000	+11.297%	1	93	-39.098%
2026-01-21	12.1000	12.1000	11.9500	11.9500	+5.101%	52	93	-32.218%
2026-01-14	11.3700	11.3700	11.3700	11.3700	-11.518%	1	43	-28.760%
2026-01-08	12.8500	12.8500	12.8500	12.8500	-6.409%	1	43	-36.965%
2026-01-06	13.7300	13.7300	13.7300	13.7300	+37.300%	1	43	-41.005%
2026-01-05	10.0000	10.0000	10.0000	10.0000	-9.502%	2	44	-19.000%
2025-12-30	10.9500	11.0500	10.9500	11.0500	+13.217%	2	44	-26.697%
2025-12-23	10.0800	10.3900	9.7600	9.7600	-13.244%	15	44	-17.008%
2025-12-22	11.2500	11.2500	11.2500	11.2500	+3.211%	1	34	-28.000%
2025-12-18	10.9000	10.9000	10.9000	10.9000	-11.741%	2	34	-25.688%
2025-12-17	12.3500	12.3500	12.3500	12.3500	-11.151%	1	34	-34.413%
2025-12-16	13.9000	13.9000	13.9000	13.9000	-3.136%	1	34	-41.727%
2025-12-11	14.3500	14.3500	14.3500	14.3500	+12.461%	1	34	-43.554%
2025-12-04	14.2600	14.2600	12.6600	12.7600	-12.000%	4	34	-36.520%
2025-12-03	14.4500	14.5000	14.2500	14.5000	+4.467%	13	32	-44.138%
2025-11-26	13.8800	13.8800	13.8800	13.8800	+12.116%	3	18	-41.643%
2025-11-25	12.3800	12.3800	12.3800	12.3800	-1.118%	2	18	-34.572%
2025-11-18	12.5200	12.5200	12.5200	12.5200	-10.571%	1	17	-35.304%
2025-11-11	14.0000	14.0000	14.0000	14.0000	+0.937%	1	18	-42.143%
2025-11-07	13.8700	13.8700	13.8700	13.8700	-7.841%	1	18	-41.601%
2025-11-06	15.0000	15.0500	15.0000	15.0500	-20.789%	4	18	-46.179%
2025-11-03	19.0000	19.0000	19.0000	19.0000	0.000%	1	13	-57.368%
2025-10-30	19.0000	19.0000	19.0000	19.0000	-20.833%	10	13	-57.368%
2025-10-29	24.0000	24.0000	24.0000	24.0000	-5.882%	2	3	-66.250%
2025-10-28	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	-68.235%