Dark

UNH20261218C520
UNH Dec 18 2026 520.00 Call (UNH261218C00520000)
option OPRA

EOD

Sep 24, 2026

0.6500+8.333%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6500	0.6500	0.6500	0.6500	+8.333%	1	533	0.000%
2026-09-23	0.6000	0.6000	0.6000	0.6000	-6.250%	1	532	+8.333%
2026-09-22	0.6400	0.6400	0.6400	0.6400	-9.859%	1	533	+1.563%
2026-09-18	0.6900	0.7100	0.6900	0.7100	-14.458%	2	534	-8.451%
2026-09-17	0.8300	0.8300	0.8300	0.8300	+6.410%	1	535	-21.687%
2026-09-16	0.7800	0.7800	0.7800	0.7800	+2.632%	2	534	-16.667%
2026-09-15	0.7000	0.7600	0.7000	0.7600	-14.607%	21	532	-14.474%
2026-09-11	0.9500	0.9500	0.8400	0.8900	-44.025%	6	533	-26.966%
2026-09-10	1.4000	1.6400	1.4000	1.5900	-27.727%	20	538	-59.119%
2026-09-08	1.3900	2.2000	1.3900	2.2000	+33.333%	4	538	-70.455%
2026-09-04	1.6500	1.6500	1.6500	1.6500	+14.583%	2	534	-60.606%
2026-08-31	1.4400	1.4400	1.4400	1.4400	-10.000%	1	534	-54.861%
2026-08-27	2.0300	2.1000	1.6000	1.6000	+2.564%	28	534	-59.375%
2026-08-21	1.5100	1.5900	1.5100	1.5600	-10.857%	5	508	-58.333%
2026-08-20	1.7500	1.7500	1.7500	1.7500	+7.362%	1	505	-62.857%
2026-08-19	1.8600	1.8600	1.6300	1.6300	-38.023%	8	505	-60.123%
2026-08-14	2.6300	2.6300	2.6300	2.6300	+2.335%	2	505	-75.285%
2026-08-13	2.5700	2.5700	2.5700	2.5700	-21.646%	1	505	-74.708%
2026-08-12	3.1000	3.2800	3.1000	3.2800	+2.500%	26	504	-80.183%
2026-08-11	3.2000	3.2000	3.2000	3.2000	-16.883%	3	480	-79.688%
2026-08-06	3.8000	3.8500	3.8000	3.8500	-23.611%	2	483	-83.117%
2026-08-05	5.0400	5.0400	5.0400	5.0400	+8.387%	2	484	-87.103%
2026-08-04	4.2300	4.6500	4.2300	4.6500	-16.216%	4	484	-86.022%
2026-07-31	5.5500	5.5500	5.5500	5.5500	-18.502%	1	484	-88.288%
2026-07-30	5.4000	7.2600	5.4000	6.8100	-19.121%	20	484	-90.455%
2026-07-28	6.3600	8.4200	6.3600	8.4200	+28.550%	2	496	-92.280%
2026-07-27	6.5500	6.5500	6.5500	6.5500	-10.274%	10	496	-90.076%
2026-07-24	7.3000	7.3200	7.2500	7.3000	-4.575%	46	506	-91.096%
2026-07-23	7.4000	7.6500	7.2500	7.6500	-19.895%	14	470	-91.503%
2026-07-22	9.3000	9.5500	9.3000	9.5500	-6.829%	5	480	-93.194%
2026-07-21	8.9000	10.2500	8.9000	10.2500	+34.868%	46	481	-93.659%
2026-07-20	7.4500	7.8000	7.3500	7.6000	-28.504%	8	444	-91.447%
2026-07-17	10.1000	10.6300	10.1000	10.6300	-5.343%	4	444	-93.885%
2026-07-16	15.3500	15.9700	11.2300	11.2300	+40.375%	11	444	-94.212%
2026-07-15	8.5000	9.1000	8.0000	8.0000	-28.889%	36	444	-91.875%
2026-07-14	11.1500	11.2500	11.1000	11.2500	+2.740%	6	429	-94.222%
2026-07-13	10.9000	11.2000	10.9000	10.9500	+8.416%	43	426	-94.064%
2026-07-10	10.5000	11.1000	10.1000	10.1000	-12.931%	157	393	-93.564%
2026-07-09	12.0500	12.0500	11.5000	11.6000	+7.707%	14	257	-94.397%
2026-07-08	10.7000	10.9000	10.6000	10.7700	+0.466%	19	257	-93.965%
2026-07-07	10.6000	11.3500	10.6000	10.7200	+20.449%	23	256	-93.937%
2026-07-06	8.8500	8.9500	8.8000	8.9000	-11.000%	8	266	-92.697%
2026-07-02	11.0000	11.0000	9.8500	10.0000	-11.348%	15	255	-93.500%
2026-07-01	11.2800	11.2800	11.2800	11.2800	+23.279%	1	255	-94.238%
2026-06-29	9.1500	9.1500	9.1500	9.1500	-14.646%	4	256	-92.896%
2026-06-26	11.0500	11.4000	10.7200	10.7200	+9.949%	13	260	-93.937%
2026-06-25	9.7500	9.7500	9.7500	9.7500	+28.289%	4	268	-93.333%
2026-06-24	7.5500	8.0300	7.5500	7.6000	-6.748%	24	264	-91.447%
2026-06-23	8.1000	8.2500	7.7000	8.1500	-1.807%	122	249	-92.025%
2026-06-22	8.1000	8.3000	8.1000	8.3000	+16.084%	17	151	-92.169%
2026-06-18	7.8000	7.8000	7.1500	7.1500	-11.728%	24	91	-90.909%
2026-06-17	8.1500	8.4000	8.1000	8.1000	+0.621%	57	91	-91.975%
2026-06-16	8.0000	8.5000	8.0000	8.0500	-9.347%	8	91	-91.925%
2026-06-15	8.8800	8.8800	8.8800	8.8800	+4.471%	1	93	-92.680%
2026-06-12	8.5000	8.5000	8.5000	8.5000	-18.191%	8	93	-92.353%
2026-06-09	11.0500	11.0500	9.6500	10.3900	+10.532%	14	93	-93.744%
2026-06-08	9.1100	9.4000	9.1100	9.4000	+2.620%	4	82	-93.085%
2026-06-05	9.1600	9.1600	9.1600	9.1600	+12.393%	3	79	-92.904%
2026-06-04	8.0000	8.3500	8.0000	8.1500	+42.982%	8	79	-92.025%
2026-05-29	5.7000	5.7000	5.7000	5.7000	+9.195%	10	72	-88.596%
2026-05-26	5.2200	5.2200	5.2200	5.2200	-10.000%	1	72	-87.548%
2026-05-21	5.8000	5.8000	5.8000	5.8000	-4.132%	1	71	-88.793%
2026-05-20	6.0500	6.0500	6.0000	6.0500	-18.792%	6	71	-89.256%
2026-05-18	7.4500	7.4500	7.4500	7.4500	-9.697%	3	76	-91.275%
2026-05-15	8.8000	9.2400	8.2500	8.2500	-13.158%	16	76	-92.121%
2026-05-14	8.5200	9.5000	8.5200	9.5000	-2.564%	7	72	-93.158%
2026-05-13	9.7500	9.7500	9.7500	9.7500	+24.204%	1	67	-93.333%
2026-05-12	7.1300	7.8500	7.1300	7.8500	+38.938%	4	67	-91.720%
2026-05-11	5.6500	5.6500	5.6500	5.6500	+26.966%	1	67	-88.496%
2026-05-08	4.0000	4.4500	4.0000	4.4500	+17.105%	13	64	-85.393%
2026-04-30	3.5500	3.8000	3.5500	3.8000	-0.524%	3	64	-82.895%
2026-04-28	3.8200	3.8200	3.8200	3.8200	+31.724%	4	61	-82.984%
2026-04-27	2.9700	2.9700	2.9000	2.9000	+10.266%	11	57	-77.586%
2026-04-21	2.8300	2.8300	2.6300	2.6300	+54.706%	8	50	-75.285%
2026-04-14	1.7000	1.7000	1.7000	1.7000	-5.556%	15	50	-61.765%
2026-04-07	1.8000	1.8000	1.8000	1.8000	+47.541%	2	40	-63.889%
2026-03-31	1.2400	1.2400	1.2200	1.2200	-5.426%	10	39	-46.721%
2026-03-26	1.2900	1.2900	1.2900	1.2900	+7.500%	9	35	-49.612%
2026-03-25	1.1100	1.2000	1.1100	1.2000	0.000%	20	35	-45.833%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-46.903%	1	29	-45.833%
2026-02-11	2.2100	2.3400	2.2100	2.2600	-33.529%	38	29	-71.239%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+11.475%	6	21	-80.882%
2026-01-27	3.0500	3.0500	3.0500	3.0500	-53.788%	8	15	-78.689%
2026-01-20	6.7000	6.7000	6.6000	6.6000	0.000%	2	7	-90.152%
2025-12-30	6.6000	6.6000	6.6000	6.6000	-5.714%	1	7	-90.152%
2025-12-29	6.9000	7.0000	6.9000	7.0000	-16.368%	2	7	-90.714%
2025-12-10	8.4500	8.4500	8.3700	8.3700	+2.574%	2	7	-92.234%
2025-12-01	11.5000	11.5000	8.1600	8.1600	-4.000%	6	6	-92.034%
2025-11-18	8.5000	8.5000	8.5000	8.5000	-16.667%	5	6	-92.353%
2025-11-07	10.2000	10.2000	10.2000	10.2000	-10.683%	1	6	-93.627%
2025-11-05	11.4200	11.4200	11.4200	11.4200	-15.533%	2	6	-94.308%
2025-11-03	12.5000	13.5200	12.5000	13.5200	-11.053%	6	3	-95.192%
2025-10-29	17.5000	17.5000	15.2000	15.2000	0.000%	3	3	-95.724%