Dark

UNH20261218C510
UNH Dec 18 2026 510.00 Call (UNH261218C00510000)
option OPRA

EOD

Aug 6, 2026

4.50-24.370%(-1.45)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.2300	5.2300	4.5000	4.5000	-24.370%	17	871	0.000%
2026-08-05	4.2200	6.0000	4.2200	5.9500	-4.032%	55	865	-24.370%
2026-08-03	6.2000	6.2000	6.2000	6.2000	-11.429%	10	858	-27.419%
2026-07-31	6.9500	7.0000	6.9500	7.0000	-16.168%	3	868	-35.714%
2026-07-30	7.3200	8.3500	7.3200	8.3500	-3.468%	9	870	-46.108%
2026-07-24	9.2500	9.2500	8.6500	8.6500	-3.352%	73	871	-47.977%
2026-07-23	8.8500	8.9500	8.8500	8.9500	-21.215%	15	799	-49.721%
2026-07-22	11.1000	11.3600	11.1000	11.3600	-1.217%	3	786	-60.387%
2026-07-21	10.2800	11.8000	10.2800	11.5000	+21.693%	32	785	-60.870%
2026-07-20	8.8000	9.4500	8.8000	9.4500	-24.400%	19	761	-52.381%
2026-07-17	11.0000	12.6500	11.0000	12.5000	+9.649%	12	758	-64.000%
2026-07-16	18.2200	18.2200	11.4000	11.4000	+9.091%	41	759	-60.526%
2026-07-15	9.5000	10.5000	9.5000	10.4500	-5.000%	62	752	-56.938%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-12.211%	2	762	-59.091%
2026-07-13	12.2100	12.7500	12.2100	12.5300	+4.417%	10	763	-64.086%
2026-07-10	12.3500	12.8000	11.9500	12.0000	-10.448%	65	755	-62.500%
2026-07-09	14.3500	14.4100	13.4000	13.4000	+9.388%	14	690	-66.418%
2026-07-08	12.5500	12.5500	12.2500	12.2500	-3.997%	13	678	-63.265%
2026-07-07	12.7500	13.2500	12.4000	12.7600	+21.524%	16	674	-64.734%
2026-07-06	10.3500	10.8500	10.3500	10.5000	-12.500%	23	674	-57.143%
2026-07-02	13.1500	13.1500	11.6000	12.0000	-8.745%	56	658	-62.500%
2026-07-01	11.7500	13.1500	11.7000	13.1500	+20.091%	26	658	-65.779%
2026-06-30	10.8600	10.9500	10.8600	10.9500	+2.336%	5	654	-58.904%
2026-06-29	10.8000	10.8000	10.7000	10.7000	-13.500%	24	653	-57.944%
2026-06-26	13.1000	13.4000	11.9500	12.3700	+14.537%	38	653	-63.622%
2026-06-25	10.9500	10.9500	10.8000	10.8000	+16.757%	12	624	-58.333%
2026-06-24	9.1500	9.3000	8.7500	9.2500	-3.646%	32	622	-51.351%
2026-06-23	9.2500	9.6000	9.0500	9.6000	+2.674%	167	597	-53.125%
2026-06-22	8.9300	9.6000	8.9300	9.3500	+11.310%	11	446	-51.872%
2026-06-18	8.6000	8.6000	8.4000	8.4000	-13.402%	2	396	-46.429%
2026-06-17	9.4500	9.7000	9.1000	9.7000	-2.513%	95	396	-53.608%
2026-06-16	9.9500	10.0000	9.9500	9.9500	+5.851%	4	396	-54.774%
2026-06-15	9.4000	9.4000	9.4000	9.4000	-6.468%	2	395	-52.128%
2026-06-12	10.0500	10.0500	10.0500	10.0500	-14.831%	10	395	-55.224%
2026-06-09	11.6800	11.9000	11.6800	11.8000	+7.273%	9	395	-61.864%
2026-06-08	10.5100	11.2100	10.5100	11.0000	+2.804%	28	387	-59.091%
2026-06-05	10.2000	10.7000	10.2000	10.7000	+12.632%	2	379	-57.944%
2026-06-04	10.0000	10.0000	9.2500	9.5000	+36.298%	10	379	-52.632%
2026-05-28	6.9700	6.9700	6.9700	6.9700	+7.231%	1	379	-35.438%
2026-05-27	6.5000	6.5000	6.5000	6.5000	-13.907%	1	379	-30.769%
2026-05-22	7.5500	7.5500	7.5500	7.5500	-10.651%	1	379	-40.397%
2026-05-19	8.4500	8.4500	8.4500	8.4500	+9.032%	1	379	-46.746%
2026-05-18	7.7500	7.7500	7.7500	7.7500	-22.886%	1	379	-41.935%
2026-05-15	9.8300	10.0500	9.8300	10.0500	-8.636%	4	379	-55.224%
2026-05-14	11.0000	11.0000	11.0000	11.0000	+76.000%	1	377	-59.091%
2026-05-11	6.2500	6.2500	6.2500	6.2500	+8.696%	1	376	-28.000%
2026-05-08	4.8000	5.7500	4.8000	5.7500	+43.750%	4	375	-21.739%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-3.614%	1	371	+12.500%
2026-05-04	4.1500	4.1500	4.1500	4.1500	-8.791%	1	371	+8.434%
2026-05-01	4.5500	4.5500	4.5500	4.5500	-1.087%	1	371	-1.099%
2026-04-28	4.2000	4.6000	4.2000	4.6000	+15.000%	9	371	-2.174%
2026-04-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	363	+12.500%
2026-04-22	4.0000	4.0000	4.0000	4.0000	+86.047%	4	362	+12.500%
2026-04-17	2.1700	2.1700	2.1500	2.1500	+14.362%	320	360	+109.302%
2026-04-14	1.8800	1.8800	1.8800	1.8800	+25.333%	300	496	+139.362%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-5.063%	50	694	+200.000%
2026-04-09	1.5200	1.5800	1.5200	1.5800	-23.671%	50	648	+184.810%
2026-04-08	2.0700	2.0700	2.0700	2.0700	+6.154%	1	648	+117.391%
2026-04-07	1.9500	1.9500	1.9300	1.9500	+45.522%	32	648	+130.769%
2026-03-31	1.3400	1.3400	1.3400	1.3400	+16.522%	200	646	+235.821%
2026-03-30	1.1500	1.1500	1.1500	1.1500	-10.156%	100	449	+291.304%
2026-03-27	1.2800	1.2800	1.2800	1.2800	-28.889%	400	452	+251.563%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-4.255%	1	52	+150.000%
2026-03-18	1.8800	1.8800	1.8800	1.8800	-14.155%	1	51	+139.362%
2026-03-12	2.1900	2.1900	2.1900	2.1900	-6.410%	1	51	+105.479%
2026-03-10	2.3400	2.3400	2.3400	2.3400	-12.030%	1	51	+92.308%
2026-03-09	2.6600	2.6600	2.6600	2.6600	+2.308%	2	52	+69.173%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+8.787%	10	51	+73.077%
2026-02-24	2.3900	2.3900	2.3900	2.3900	-11.152%	1	41	+88.285%
2026-02-04	2.6900	2.6900	2.6900	2.6900	-16.460%	1	40	+67.286%
2026-02-02	3.2200	3.2200	3.2200	3.2200	-19.500%	1	40	+39.752%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+56.863%	4	41	+12.500%
2026-01-27	3.5000	3.5000	2.5500	2.5500	-66.883%	16	45	+76.471%
2026-01-26	7.7000	7.7000	7.7000	7.7000	+5.479%	5	46	-41.558%
2026-01-16	7.3000	7.3000	7.3000	7.3000	+3.253%	2	41	-38.356%
2026-01-15	7.5000	7.5000	7.0700	7.0700	-14.303%	5	41	-36.351%
2026-01-14	8.2500	8.2500	8.2500	8.2500	-0.960%	5	43	-45.455%
2026-01-12	8.8300	8.8300	8.1900	8.3300	-9.160%	12	42	-45.978%
2026-01-09	9.1700	9.1700	9.1700	9.1700	+1.889%	1	36	-50.927%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-5.263%	2	36	-50.000%
2026-01-05	9.0000	9.5000	8.9000	9.5000	+26.667%	17	24	-52.632%
2025-12-22	7.5000	7.5000	7.5000	7.5000	-9.639%	2	24	-40.000%
2025-12-18	8.6000	8.6000	8.0000	8.3000	-4.598%	7	22	-45.783%
2025-12-17	8.7000	8.7000	8.7000	8.7000	-9.845%	1	23	-48.276%
2025-12-16	9.6500	9.6500	9.6500	9.6500	-14.602%	7	22	-53.368%
2025-12-15	11.3000	11.3000	11.3000	11.3000	+3.480%	7	26	-60.177%
2025-12-11	10.9200	10.9200	10.9200	10.9200	+18.310%	3	20	-58.791%
2025-12-10	9.2300	9.2300	9.2300	9.2300	-15.165%	1	20	-51.246%
2025-12-03	9.4000	10.8800	9.4000	10.8800	+20.889%	5	21	-58.640%
2025-12-02	9.4000	9.4000	8.9000	9.0000	-14.286%	30	20	-50.000%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+5.000%	4	22	-57.143%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+13.636%	1	22	-55.000%
2025-11-24	9.7000	9.7000	8.6000	8.8000	+3.529%	13	23	-48.864%
2025-11-21	8.5800	8.5800	8.4500	8.5000	-6.284%	20	18	-47.059%
2025-11-20	9.0700	9.0700	9.0700	9.0700	-43.170%	14	8	-50.386%
2025-10-30	14.8400	15.9600	14.8400	15.9600	-11.185%	4	3	-71.805%
2025-10-29	17.9700	17.9700	17.9700	17.9700	+1.871%	1	2	-74.958%
2025-10-27	17.6400	17.6400	17.6400	17.6400	0.000%	1	1	-74.490%