Dark

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

EOD

Sep 23, 2026

0.7000-16.667%(-0.1400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7300	0.7700	0.7000	0.7000	-16.667%	5	840	0.000%
2026-09-22	0.7100	0.8400	0.7100	0.8400	+2.439%	6	839	-16.667%
2026-09-21	0.8600	0.8600	0.8200	0.8200	-6.818%	3	839	-14.634%
2026-09-18	0.8800	0.8800	0.8800	0.8800	-8.333%	1	840	-20.455%
2026-09-17	0.9700	0.9700	0.9600	0.9600	-4.000%	7	840	-27.083%
2026-09-16	1.0000	1.0000	1.0000	1.0000	+5.263%	2	847	-30.000%
2026-09-15	0.9500	0.9500	0.9500	0.9500	-13.636%	1	846	-26.316%
2026-09-14	1.1900	1.1900	1.1000	1.1000	+6.796%	3	846	-36.364%
2026-09-11	1.4300	1.4300	1.0200	1.0300	-32.680%	6	848	-32.039%
2026-09-10	2.1100	2.1100	1.5200	1.5300	-31.390%	43	852	-54.248%
2026-09-04	2.2300	2.2300	2.2300	2.2300	+7.729%	35	862	-68.610%
2026-09-01	2.0700	2.0700	2.0700	2.0700	+16.292%	1	862	-66.184%
2026-08-31	1.8300	1.8700	1.7000	1.7800	-25.833%	62	862	-60.674%
2026-08-27	2.4900	2.6500	2.4000	2.4000	+3.004%	13	864	-70.833%
2026-08-24	2.3300	2.3300	2.3300	2.3300	+6.881%	1	875	-69.957%
2026-08-21	1.8900	2.1800	1.8900	2.1800	-10.656%	7	875	-67.890%
2026-08-17	2.4100	2.4400	2.4100	2.4400	-28.235%	2	874	-71.311%
2026-08-14	3.4000	3.4000	3.4000	3.4000	-11.688%	2	874	-79.412%
2026-08-12	3.9000	3.9800	3.8500	3.8500	-4.938%	4	874	-81.818%
2026-08-11	4.5000	4.5000	4.0500	4.0500	-22.115%	7	872	-82.716%
2026-08-10	5.2000	5.2000	5.2000	5.2000	+6.122%	1	872	-86.538%
2026-08-07	4.3000	5.0000	4.3000	4.9000	+8.889%	13	871	-85.714%
2026-08-06	5.2300	5.2300	4.5000	4.5000	-24.370%	17	871	-84.444%
2026-08-05	4.2200	6.0000	4.2200	5.9500	-4.032%	55	865	-88.235%
2026-08-03	6.2000	6.2000	6.2000	6.2000	-11.429%	10	858	-88.710%
2026-07-31	6.9500	7.0000	6.9500	7.0000	-16.168%	3	868	-90.000%
2026-07-30	7.3200	8.3500	7.3200	8.3500	-3.468%	9	870	-91.617%
2026-07-24	9.2500	9.2500	8.6500	8.6500	-3.352%	73	871	-91.908%
2026-07-23	8.8500	8.9500	8.8500	8.9500	-21.215%	15	799	-92.179%
2026-07-22	11.1000	11.3600	11.1000	11.3600	-1.217%	3	786	-93.838%
2026-07-21	10.2800	11.8000	10.2800	11.5000	+21.693%	32	785	-93.913%
2026-07-20	8.8000	9.4500	8.8000	9.4500	-24.400%	19	761	-92.593%
2026-07-17	11.0000	12.6500	11.0000	12.5000	+9.649%	12	758	-94.400%
2026-07-16	18.2200	18.2200	11.4000	11.4000	+9.091%	41	759	-93.860%
2026-07-15	9.5000	10.5000	9.5000	10.4500	-5.000%	62	752	-93.301%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-12.211%	2	762	-93.636%
2026-07-13	12.2100	12.7500	12.2100	12.5300	+4.417%	10	763	-94.413%
2026-07-10	12.3500	12.8000	11.9500	12.0000	-10.448%	65	755	-94.167%
2026-07-09	14.3500	14.4100	13.4000	13.4000	+9.388%	14	690	-94.776%
2026-07-08	12.5500	12.5500	12.2500	12.2500	-3.997%	13	678	-94.286%
2026-07-07	12.7500	13.2500	12.4000	12.7600	+21.524%	16	674	-94.514%
2026-07-06	10.3500	10.8500	10.3500	10.5000	-12.500%	23	674	-93.333%
2026-07-02	13.1500	13.1500	11.6000	12.0000	-8.745%	56	658	-94.167%
2026-07-01	11.7500	13.1500	11.7000	13.1500	+20.091%	26	658	-94.677%
2026-06-30	10.8600	10.9500	10.8600	10.9500	+2.336%	5	654	-93.607%
2026-06-29	10.8000	10.8000	10.7000	10.7000	-13.500%	24	653	-93.458%
2026-06-26	13.1000	13.4000	11.9500	12.3700	+14.537%	38	653	-94.341%
2026-06-25	10.9500	10.9500	10.8000	10.8000	+16.757%	12	624	-93.519%
2026-06-24	9.1500	9.3000	8.7500	9.2500	-3.646%	32	622	-92.432%
2026-06-23	9.2500	9.6000	9.0500	9.6000	+2.674%	167	597	-92.708%
2026-06-22	8.9300	9.6000	8.9300	9.3500	+11.310%	11	446	-92.513%
2026-06-18	8.6000	8.6000	8.4000	8.4000	-13.402%	2	396	-91.667%
2026-06-17	9.4500	9.7000	9.1000	9.7000	-2.513%	95	396	-92.784%
2026-06-16	9.9500	10.0000	9.9500	9.9500	+5.851%	4	396	-92.965%
2026-06-15	9.4000	9.4000	9.4000	9.4000	-6.468%	2	395	-92.553%
2026-06-12	10.0500	10.0500	10.0500	10.0500	-14.831%	10	395	-93.035%
2026-06-09	11.6800	11.9000	11.6800	11.8000	+7.273%	9	395	-94.068%
2026-06-08	10.5100	11.2100	10.5100	11.0000	+2.804%	28	387	-93.636%
2026-06-05	10.2000	10.7000	10.2000	10.7000	+12.632%	2	379	-93.458%
2026-06-04	10.0000	10.0000	9.2500	9.5000	+36.298%	10	379	-92.632%
2026-05-28	6.9700	6.9700	6.9700	6.9700	+7.231%	1	379	-89.957%
2026-05-27	6.5000	6.5000	6.5000	6.5000	-13.907%	1	379	-89.231%
2026-05-22	7.5500	7.5500	7.5500	7.5500	-10.651%	1	379	-90.728%
2026-05-19	8.4500	8.4500	8.4500	8.4500	+9.032%	1	379	-91.716%
2026-05-18	7.7500	7.7500	7.7500	7.7500	-22.886%	1	379	-90.968%
2026-05-15	9.8300	10.0500	9.8300	10.0500	-8.636%	4	379	-93.035%
2026-05-14	11.0000	11.0000	11.0000	11.0000	+76.000%	1	377	-93.636%
2026-05-11	6.2500	6.2500	6.2500	6.2500	+8.696%	1	376	-88.800%
2026-05-08	4.8000	5.7500	4.8000	5.7500	+43.750%	4	375	-87.826%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-3.614%	1	371	-82.500%
2026-05-04	4.1500	4.1500	4.1500	4.1500	-8.791%	1	371	-83.133%
2026-05-01	4.5500	4.5500	4.5500	4.5500	-1.087%	1	371	-84.615%
2026-04-28	4.2000	4.6000	4.2000	4.6000	+15.000%	9	371	-84.783%
2026-04-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	363	-82.500%
2026-04-22	4.0000	4.0000	4.0000	4.0000	+86.047%	4	362	-82.500%
2026-04-17	2.1700	2.1700	2.1500	2.1500	+14.362%	320	360	-67.442%
2026-04-14	1.8800	1.8800	1.8800	1.8800	+25.333%	300	496	-62.766%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-5.063%	50	694	-53.333%
2026-04-09	1.5200	1.5800	1.5200	1.5800	-23.671%	50	648	-55.696%
2026-04-08	2.0700	2.0700	2.0700	2.0700	+6.154%	1	648	-66.184%
2026-04-07	1.9500	1.9500	1.9300	1.9500	+45.522%	32	648	-64.103%
2026-03-31	1.3400	1.3400	1.3400	1.3400	+16.522%	200	646	-47.761%
2026-03-30	1.1500	1.1500	1.1500	1.1500	-10.156%	100	449	-39.130%
2026-03-27	1.2800	1.2800	1.2800	1.2800	-28.889%	400	452	-45.313%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-4.255%	1	52	-61.111%
2026-03-18	1.8800	1.8800	1.8800	1.8800	-14.155%	1	51	-62.766%
2026-03-12	2.1900	2.1900	2.1900	2.1900	-6.410%	1	51	-68.037%
2026-03-10	2.3400	2.3400	2.3400	2.3400	-12.030%	1	51	-70.085%
2026-03-09	2.6600	2.6600	2.6600	2.6600	+2.308%	2	52	-73.684%
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	-70.711%
2026-02-04	2.6900	2.6900	2.6900	2.6900	-16.460%	1	40	-73.978%
2026-02-02	3.2200	3.2200	3.2200	3.2200	-19.500%	1	40	-78.261%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+56.863%	4	41	-82.500%
2026-01-27	3.5000	3.5000	2.5500	2.5500	-66.883%	16	45	-72.549%
2026-01-26	7.7000	7.7000	7.7000	7.7000	+5.479%	5	46	-90.909%
2026-01-16	7.3000	7.3000	7.3000	7.3000	+3.253%	2	41	-90.411%
2026-01-15	7.5000	7.5000	7.0700	7.0700	-14.303%	5	41	-90.099%
2026-01-14	8.2500	8.2500	8.2500	8.2500	-0.960%	5	43	-91.515%
2026-01-12	8.8300	8.8300	8.1900	8.3300	-9.160%	12	42	-91.597%
2026-01-09	9.1700	9.1700	9.1700	9.1700	+1.889%	1	36	-92.366%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-5.263%	2	36	-92.222%
2026-01-05	9.0000	9.5000	8.9000	9.5000	+26.667%	17	24	-92.632%
2025-12-22	7.5000	7.5000	7.5000	7.5000	-9.639%	2	24	-90.667%
2025-12-18	8.6000	8.6000	8.0000	8.3000	-4.598%	7	22	-91.566%
2025-12-17	8.7000	8.7000	8.7000	8.7000	-9.845%	1	23	-91.954%
2025-12-16	9.6500	9.6500	9.6500	9.6500	-14.602%	7	22	-92.746%
2025-12-15	11.3000	11.3000	11.3000	11.3000	+3.480%	7	26	-93.805%
2025-12-11	10.9200	10.9200	10.9200	10.9200	+18.310%	3	20	-93.590%
2025-12-10	9.2300	9.2300	9.2300	9.2300	-15.165%	1	20	-92.416%
2025-12-03	9.4000	10.8800	9.4000	10.8800	+20.889%	5	21	-93.566%
2025-12-02	9.4000	9.4000	8.9000	9.0000	-14.286%	30	20	-92.222%
2025-11-26	10.5000	10.5000	10.5000	10.5000	+5.000%	4	22	-93.333%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+13.636%	1	22	-93.000%
2025-11-24	9.7000	9.7000	8.6000	8.8000	+3.529%	13	23	-92.045%
2025-11-21	8.5800	8.5800	8.4500	8.5000	-6.284%	20	18	-91.765%
2025-11-20	9.0700	9.0700	9.0700	9.0700	-43.170%	14	8	-92.282%
2025-10-30	14.8400	15.9600	14.8400	15.9600	-11.185%	4	3	-95.614%
2025-10-29	17.9700	17.9700	17.9700	17.9700	+1.871%	1	2	-96.105%
2025-10-27	17.6400	17.6400	17.6400	17.6400	0.000%	1	1	-96.032%