Dark

UNH20261218C490
UNH Dec 18 2026 490.00 Call (UNH261218C00490000)
option OPRA

EOD

Sep 24, 2026

1.12-5.085%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1200	1.1200	1.1200	1.1200	-5.085%	1	729	0.000%
2026-09-23	1.2000	1.2500	1.1500	1.1800	-15.714%	19	730	-5.085%
2026-09-22	1.4000	1.4000	1.4000	1.4000	+2.941%	1	725	-20.000%
2026-09-21	1.3700	1.3700	1.3600	1.3600	-12.258%	2	724	-17.647%
2026-09-18	1.5500	1.5500	1.5500	1.5500	0.000%	1	724	-27.742%
2026-09-17	1.7000	1.7000	1.5500	1.5500	-4.908%	34	725	-27.742%
2026-09-16	1.4900	1.7600	1.4900	1.6300	+2.516%	36	719	-31.288%
2026-09-15	1.7700	1.7700	1.5500	1.5900	-20.500%	16	710	-29.560%
2026-09-14	2.0000	2.0000	2.0000	2.0000	+22.699%	1	713	-44.000%
2026-09-11	1.9000	2.0000	1.5800	1.6300	-36.078%	76	712	-31.288%
2026-09-10	2.5400	2.5500	2.5300	2.5500	-12.069%	8	756	-56.078%
2026-09-09	4.9000	4.9000	2.1700	2.9000	-32.243%	41	758	-61.379%
2026-09-08	2.6800	4.6500	2.6800	4.2800	+29.697%	8	749	-73.832%
2026-09-04	3.4500	3.4500	3.3000	3.3000	-14.286%	6	742	-66.061%
2026-09-03	4.1000	4.4000	3.8500	3.8500	+4.336%	9	742	-70.909%
2026-09-02	3.7500	3.7500	3.6900	3.6900	+13.538%	2	737	-69.648%
2026-09-01	3.6000	3.6000	3.1500	3.2500	+15.248%	5	737	-65.538%
2026-08-31	2.8200	2.8200	2.8200	2.8200	-19.429%	9	737	-60.284%
2026-08-28	3.6500	3.9500	3.5000	3.5000	-6.667%	3	728	-68.000%
2026-08-27	3.8000	3.8000	3.7500	3.7500	-31.818%	4	727	-70.133%
2026-08-26	5.2500	5.5000	5.2500	5.5000	+52.778%	4	728	-79.636%
2026-08-24	4.1300	4.3500	3.6000	3.6000	+5.882%	6	728	-68.889%
2026-08-21	3.3000	3.6000	3.2500	3.4000	+20.567%	11	727	-67.059%
2026-08-20	3.2000	3.2000	2.8200	2.8200	-24.800%	53	725	-60.284%
2026-08-19	3.7500	3.7500	3.7500	3.7500	-15.350%	1	692	-70.133%
2026-08-17	4.4300	4.4300	4.4300	4.4300	-11.928%	1	691	-74.718%
2026-08-14	5.4000	5.4000	5.0300	5.0300	+0.600%	7	691	-77.734%
2026-08-13	5.3300	5.3700	5.0000	5.0000	-19.094%	3	687	-77.600%
2026-08-12	6.1800	6.1800	6.1800	6.1800	+3.000%	1	685	-81.877%
2026-08-11	6.0500	6.0500	6.0000	6.0000	-19.463%	13	684	-81.333%
2026-08-10	7.3500	7.4500	7.2000	7.4500	-0.667%	16	681	-84.966%
2026-08-07	7.4500	7.5500	7.1500	7.5000	+8.696%	5	687	-85.067%
2026-08-06	7.2000	7.2000	6.9000	6.9000	-28.866%	84	683	-83.768%
2026-08-05	7.5000	9.7000	7.4500	9.7000	+20.497%	18	643	-88.454%
2026-08-04	7.8000	8.1500	7.8000	8.0500	-17.857%	6	639	-86.087%
2026-07-31	10.0000	10.0000	9.8000	9.8000	-16.596%	2	638	-88.571%
2026-07-30	11.7500	11.7500	11.7500	11.7500	-1.674%	1	636	-90.468%
2026-07-29	12.6000	12.6000	11.9500	11.9500	-11.152%	3	635	-90.628%
2026-07-28	13.4500	13.7000	13.4500	13.4500	+21.171%	12	632	-91.673%
2026-07-27	11.2000	11.2500	11.1000	11.1000	-5.128%	6	628	-89.910%
2026-07-24	13.0500	13.0500	11.6500	11.7000	-10.687%	85	623	-90.427%
2026-07-23	12.3500	13.1000	12.3500	13.1000	-16.294%	2	568	-91.450%
2026-07-22	15.4500	15.6500	15.4500	15.6500	-2.492%	16	566	-92.843%
2026-07-21	15.4000	16.0500	15.3500	16.0500	+19.776%	14	551	-93.022%
2026-07-20	12.8500	13.4000	12.7000	13.4000	-23.209%	14	542	-91.642%
2026-07-17	16.8000	17.4500	14.8000	17.4500	-1.966%	14	542	-93.582%
2026-07-16	25.9000	25.9000	17.7300	17.8000	+29.927%	7	539	-93.708%
2026-07-15	14.0000	14.0000	13.7000	13.7000	-14.642%	2	539	-91.825%
2026-07-14	17.3700	17.7500	15.7500	16.0500	-6.140%	24	539	-93.022%
2026-07-13	16.6500	18.0000	16.6500	17.1000	+5.556%	6	540	-93.450%
2026-07-10	17.0000	17.0000	16.2000	16.2000	-10.744%	8	540	-93.086%
2026-07-09	19.4000	19.4500	18.0000	18.1500	+9.140%	48	533	-93.829%
2026-07-08	16.9500	17.1500	16.6300	16.6300	-6.521%	25	505	-93.265%
2026-07-07	17.5500	17.7900	17.5500	17.7900	+26.170%	4	481	-93.704%
2026-07-06	15.0000	15.0000	14.0000	14.1000	-10.759%	44	480	-92.057%
2026-07-02	17.3500	17.8800	15.8000	15.8000	-10.734%	37	462	-92.911%
2026-07-01	15.2100	17.7000	15.2100	17.7000	+21.316%	7	462	-93.672%
2026-06-29	14.5900	14.5900	14.5900	14.5900	-14.678%	2	464	-92.324%
2026-06-26	17.3900	17.7200	17.1000	17.1000	+14.381%	6	466	-93.450%
2026-06-25	14.8500	14.9500	14.5400	14.9500	+15.444%	6	465	-92.508%
2026-06-24	12.1500	12.9500	12.0000	12.9500	+0.778%	35	463	-91.351%
2026-06-23	12.8000	12.8500	12.5500	12.8500	+7.983%	161	464	-91.284%
2026-06-18	12.2000	12.4000	11.3000	11.9000	-6.373%	89	205	-90.588%
2026-06-17	12.7000	13.0800	12.4500	12.7100	+0.079%	99	205	-91.188%
2026-06-16	13.4500	13.4500	12.7000	12.7000	-15.950%	17	205	-91.181%
2026-06-15	13.8500	15.1100	13.8500	15.1100	+13.184%	5	155	-92.588%
2026-06-12	13.3500	13.5000	13.2000	13.3500	-6.316%	91	155	-91.610%
2026-06-10	15.0000	15.0000	14.2500	14.2500	-3.390%	3	155	-92.140%
2026-06-08	13.9500	14.7500	13.9500	14.7500	+22.917%	17	154	-92.407%
2026-06-04	12.2500	12.2500	12.0000	12.0000	+36.364%	6	154	-90.667%
2026-06-01	8.8000	8.8000	8.8000	8.8000	+3.529%	1	156	-87.273%
2026-05-29	8.5000	8.5000	8.5000	8.5000	-11.458%	15	155	-86.824%
2026-05-28	9.6000	9.6000	9.5000	9.6000	+12.150%	13	140	-88.333%
2026-05-27	8.5600	8.5600	8.5600	8.5600	-11.753%	1	133	-86.916%
2026-05-22	9.7200	9.8200	9.7000	9.7000	+3.301%	5	133	-88.454%
2026-05-20	9.3900	9.3900	9.3900	9.3900	-13.456%	1	132	-88.072%
2026-05-18	10.6000	10.8500	10.6000	10.8500	-13.889%	3	131	-89.677%
2026-05-15	11.8700	12.6000	11.8700	12.6000	-10.702%	7	131	-91.111%
2026-05-14	14.0000	14.1100	14.0000	14.1100	-0.353%	2	131	-92.062%
2026-05-13	12.1200	14.1600	12.1200	14.1600	+53.081%	11	120	-92.090%
2026-05-12	9.1500	9.2500	9.1500	9.2500	+68.182%	2	120	-87.892%
2026-05-07	5.5000	5.5000	5.5000	5.5000	-12.698%	1	120	-79.636%
2026-05-01	6.3000	6.3000	6.3000	6.3000	0.000%	2	119	-82.222%
2026-04-30	6.3000	6.3000	6.3000	6.3000	+6.780%	1	119	-82.222%
2026-04-28	5.9000	5.9000	5.9000	5.9000	+11.321%	1	119	-81.017%
2026-04-22	5.3600	5.6500	5.3000	5.3000	+17.778%	4	119	-78.868%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+52.542%	2	115	-75.111%
2026-04-17	2.9500	2.9500	2.9500	2.9500	+48.990%	1	115	-62.034%
2026-04-09	1.9800	1.9800	1.9800	1.9800	-2.941%	1	115	-43.434%
2026-04-08	2.0400	2.0400	2.0400	2.0400	-22.433%	10	116	-45.098%
2026-04-07	2.6700	2.7500	2.5400	2.6300	+68.590%	22	118	-57.414%
2026-03-27	1.5900	1.5900	1.5600	1.5600	-8.235%	16	115	-28.205%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-26.407%	1	131	-34.118%
2026-03-17	2.8300	2.8300	2.3100	2.3100	-31.045%	4	131	-51.515%
2026-02-04	3.3500	3.3500	3.3500	3.3500	-9.459%	1	131	-66.567%
2026-02-03	3.7700	3.7700	3.7000	3.7000	-9.756%	2	131	-69.730%
2026-02-02	4.0000	4.1000	4.0000	4.1000	-11.255%	5	131	-72.683%
2026-01-29	4.6200	4.6200	4.6200	4.6200	+5.000%	1	128	-75.758%
2026-01-27	4.4000	4.4000	4.4000	4.4000	-62.712%	1	127	-74.545%
2026-01-08	11.8000	11.8000	11.8000	11.8000	+21.026%	2	127	-90.508%
2025-12-18	9.7500	9.7500	9.7500	9.7500	-10.550%	2	125	-88.513%
2025-12-17	11.0000	11.0000	10.9000	10.9000	-25.086%	2	125	-89.725%
2025-12-15	14.5500	14.5500	14.5500	14.5500	+23.201%	1	125	-92.302%
2025-12-11	11.8100	11.8100	11.8100	11.8100	+6.878%	1	126	-90.517%
2025-12-10	11.0400	11.0500	11.0400	11.0500	+1.750%	2	125	-89.864%
2025-12-09	10.6500	10.8600	10.6500	10.8600	-3.467%	105	125	-89.687%
2025-12-04	11.2500	11.2500	11.2500	11.2500	+0.536%	2	20	-90.044%
2025-12-02	11.1900	11.1900	11.1900	11.1900	+4.579%	1	18	-89.991%
2025-12-01	10.7000	10.7000	10.7000	10.7000	-16.013%	1	17	-89.533%
2025-11-26	12.7400	12.7400	12.7400	12.7400	+9.828%	3	19	-91.209%
2025-11-25	11.6000	11.6000	11.6000	11.6000	-3.010%	3	19	-90.345%
2025-11-10	11.9600	11.9600	11.9600	11.9600	-24.543%	1	17	-90.635%
2025-11-04	15.8500	15.8500	15.8500	15.8500	-8.382%	1	17	-92.934%
2025-11-03	15.5000	17.3000	15.5000	17.3000	-5.205%	3	16	-93.526%
2025-10-30	18.2500	18.2500	18.2500	18.2500	-20.652%	15	16	-93.863%
2025-10-28	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-95.130%