Dark

UNH20261218C540
UNH Dec 18 2026 540.00 Call (UNH261218C00540000)
option OPRA

EOD

Sep 22, 2026

0.4500-37.500%(-0.2700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.5200	0.5200	0.4200	0.4500	-37.500%	6	828	0.000%
2026-09-21	0.7200	0.7200	0.7200	0.7200	+63.636%	7	829	-37.500%
2026-09-18	0.4400	0.4400	0.4400	0.4400	-16.981%	2	822	+2.273%
2026-09-16	0.5300	0.5300	0.5300	0.5300	-29.333%	4	824	-15.094%
2026-09-10	0.8400	0.8400	0.7400	0.7500	-6.250%	12	822	-40.000%
2026-09-09	1.0200	1.0200	0.7200	0.8000	-8.046%	45	829	-43.750%
2026-09-08	0.8700	0.8700	0.8700	0.8700	-13.861%	1	810	-48.276%
2026-09-04	1.0100	1.0100	1.0100	1.0100	-12.174%	11	821	-55.446%
2026-09-03	1.1500	1.1500	1.1500	1.1500	+18.557%	2	821	-60.870%
2026-09-01	0.9700	0.9700	0.9700	0.9700	+15.476%	2	821	-53.608%
2026-08-31	0.9600	0.9600	0.8400	0.8400	-28.205%	2	821	-46.429%
2026-08-28	1.1700	1.1700	1.1700	1.1700	-28.659%	1	821	-61.538%
2026-08-26	1.6300	1.6700	1.5600	1.6400	+23.308%	52	822	-72.561%
2026-08-25	1.3300	1.3300	1.3300	1.3300	+17.699%	5	822	-66.165%
2026-08-24	1.1300	1.1300	1.1300	1.1300	+25.556%	3	827	-60.177%
2026-08-20	1.0300	1.0300	0.9000	0.9000	-18.182%	5	824	-50.000%
2026-08-19	1.1000	1.1000	1.1000	1.1000	-16.031%	2	828	-59.091%
2026-08-17	1.3100	1.3100	1.3100	1.3100	-22.024%	1	828	-65.649%
2026-08-13	2.1500	2.1500	1.6800	1.6800	-18.049%	5	829	-73.214%
2026-08-11	2.0900	2.1400	2.0400	2.0500	-37.500%	55	831	-78.049%
2026-08-05	3.2800	3.2800	3.2800	3.2800	+28.627%	1	842	-86.280%
2026-08-04	2.9500	2.9500	2.5500	2.5500	-27.143%	5	842	-82.353%
2026-08-03	3.1000	3.5000	3.1000	3.5000	0.000%	2	841	-87.143%
2026-07-31	3.5000	3.5000	3.5000	3.5000	-16.865%	1	841	-87.143%
2026-07-30	3.7500	4.2100	3.7500	4.2100	-10.426%	2	841	-89.311%
2026-07-29	5.0500	5.2000	4.7000	4.7000	-18.261%	51	841	-90.426%
2026-07-28	5.3200	5.7500	5.3200	5.7500	+27.778%	2	811	-92.174%
2026-07-27	4.4300	4.5000	4.4300	4.5000	-6.250%	2	809	-90.000%
2026-07-24	5.3500	5.3500	4.7000	4.8000	-15.044%	12	811	-90.625%
2026-07-23	5.6500	5.6500	5.6500	5.6500	-23.129%	1	821	-92.035%
2026-07-21	6.6500	7.3500	6.6500	7.3500	+30.088%	23	821	-93.878%
2026-07-20	5.5500	5.7500	5.2000	5.6500	-15.672%	12	808	-92.035%
2026-07-17	6.7000	6.7000	6.7000	6.7000	-7.586%	1	811	-93.284%
2026-07-16	10.7500	12.6500	7.2500	7.2500	+23.932%	4	810	-93.793%
2026-07-15	6.2500	6.3200	5.8500	5.8500	-28.221%	12	809	-92.308%
2026-07-13	7.5400	8.1500	7.5400	8.1500	+8.667%	9	805	-94.479%
2026-07-10	7.9500	8.0500	7.5000	7.5000	-11.765%	51	802	-94.000%
2026-07-09	8.9700	9.0000	8.5000	8.5000	+8.280%	22	846	-94.706%
2026-07-08	7.8500	7.8500	7.8500	7.8500	+0.641%	3	844	-94.268%
2026-07-07	7.6500	7.8000	7.6500	7.8000	-3.106%	2	846	-94.231%
2026-07-02	8.1000	8.1000	8.0000	8.0500	+9.524%	3	851	-94.410%
2026-07-01	7.3500	7.3500	7.3500	7.3500	+13.077%	1	851	-93.878%
2026-06-29	7.0000	7.0000	6.5000	6.5000	-23.529%	2	851	-93.077%
2026-06-26	8.5000	8.5000	8.5000	8.5000	+25.000%	1	852	-94.706%
2026-06-25	6.8000	6.8000	6.8000	6.8000	+13.333%	1	852	-93.382%
2026-06-22	5.8000	6.1000	5.8000	6.0000	+9.091%	14	852	-92.500%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-13.386%	7	862	-91.818%
2026-06-16	6.3500	6.3500	6.3500	6.3500	-3.788%	2	862	-92.913%
2026-06-15	6.2000	6.8500	6.2000	6.6000	+3.774%	7	864	-93.182%
2026-06-12	6.6000	6.6000	6.3600	6.3600	-10.423%	2	864	-92.925%
2026-06-11	7.1000	7.1000	7.1000	7.1000	-12.883%	2	864	-93.662%
2026-06-10	8.1500	8.1500	8.1500	8.1500	+1.875%	1	863	-94.479%
2026-06-08	7.0500	8.0000	7.0500	8.0000	+21.212%	13	862	-94.375%
2026-06-05	6.6000	6.6000	6.6000	6.6000	+0.457%	2	859	-93.182%
2026-06-04	5.7000	6.5700	5.7000	6.5700	+32.727%	2	859	-93.151%
2026-06-03	5.0000	5.0000	4.9500	4.9500	+15.116%	15	857	-90.909%
2026-05-27	4.3000	4.3000	4.3000	4.3000	+7.500%	20	864	-89.535%
2026-05-26	3.9500	4.0000	3.9500	4.0000	-13.043%	4	864	-88.750%
2026-05-20	5.2800	5.2800	4.6000	4.6000	-21.368%	2	864	-90.217%
2026-05-19	4.8500	5.9000	4.8500	5.8500	+11.429%	24	865	-92.308%
2026-05-18	5.0100	5.2500	4.8000	5.2500	-16.667%	12	865	-91.429%
2026-05-15	6.7100	6.7100	6.3000	6.3000	-10.000%	2	865	-92.857%
2026-05-14	7.0000	7.0000	7.0000	7.0000	-5.405%	23	849	-93.571%
2026-05-13	7.4000	7.4000	7.4000	7.4000	+18.400%	2	849	-93.919%
2026-05-12	4.9000	6.2500	4.9000	6.2500	+32.979%	15	849	-92.800%
2026-05-11	3.9400	4.7000	3.9000	4.7000	+31.653%	96	849	-90.426%
2026-05-08	3.4400	3.5700	3.4400	3.5700	+32.222%	50	808	-87.395%
2026-05-07	2.7000	2.7000	2.7000	2.7000	+22.727%	7	776	-83.333%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-13.725%	5	776	-79.545%
2026-05-04	2.7800	2.7800	2.5500	2.5500	-6.934%	3	771	-82.353%
2026-05-01	2.7200	2.7700	2.7200	2.7400	-7.744%	53	770	-83.577%
2026-04-30	2.7300	2.9700	2.5600	2.9700	+2.414%	140	770	-84.848%
2026-04-29	2.9000	2.9000	2.9000	2.9000	+3.203%	5	716	-84.483%
2026-04-28	2.7200	2.8100	2.7200	2.8100	+30.698%	7	714	-83.986%
2026-04-27	2.5000	2.5000	2.1500	2.1500	-7.328%	30	711	-79.070%
2026-04-24	2.7200	2.7200	2.2700	2.3200	-7.937%	44	701	-80.603%
2026-04-22	2.3600	2.6400	2.3600	2.5200	+21.739%	44	703	-82.143%
2026-04-21	2.7500	2.7500	1.5700	2.0700	+33.548%	84	645	-78.261%
2026-04-20	1.5000	1.5500	1.5000	1.5500	+2.649%	26	645	-70.968%
2026-04-17	1.3000	1.5200	1.2100	1.5100	+20.800%	67	644	-70.199%
2026-04-15	1.3000	1.4200	1.2400	1.2500	+13.636%	184	633	-64.000%
2026-04-10	1.1000	1.1000	1.1000	1.1000	+5.769%	22	617	-59.091%
2026-04-08	1.0400	1.0400	1.0400	1.0400	-22.963%	1	617	-56.731%
2026-04-07	1.5000	1.6000	1.3500	1.3500	+32.353%	9	618	-66.667%
2026-04-06	0.8700	1.0200	0.8700	1.0200	+13.333%	12	620	-55.882%
2026-04-01	0.9000	0.9000	0.9000	0.9000	-15.888%	6	620	-50.000%
2026-03-26	1.0400	1.0700	1.0400	1.0700	-33.125%	12	626	-57.944%
2026-03-13	1.6000	1.6000	1.6000	1.6000	0.000%	2	637	-71.875%
2026-03-11	1.6000	1.6000	1.6000	1.6000	-16.667%	1	639	-71.875%
2026-03-10	1.9200	1.9200	1.9200	1.9200	0.000%	1	638	-76.563%
2026-03-09	1.9200	1.9200	1.9200	1.9200	-15.419%	36	638	-76.563%
2026-03-04	2.2700	2.2700	2.2700	2.2700	-1.732%	2	638	-80.176%
2026-03-03	2.3100	2.3100	2.3100	2.3100	+20.313%	10	636	-80.519%
2026-02-23	2.1100	2.1100	1.7600	1.9200	-24.111%	3	646	-76.563%
2026-02-17	2.5700	2.5700	2.5300	2.5300	-2.692%	10	646	-82.213%
2026-02-13	2.6000	2.6000	2.6000	2.6000	+44.444%	10	636	-82.692%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-4.762%	2	636	-75.000%
2026-02-10	1.8900	1.8900	1.8900	1.8900	0.000%	1	634	-76.190%
2026-02-06	1.8700	1.8900	1.8700	1.8900	0.000%	54	634	-76.190%
2026-02-05	1.8900	1.8900	1.8900	1.8900	-9.569%	1	635	-76.190%
2026-02-04	2.3300	2.3300	2.0900	2.0900	-12.185%	14	636	-78.469%
2026-02-03	2.3800	2.3800	2.3800	2.3800	-9.848%	1	626	-81.092%
2026-02-02	2.2500	2.6400	2.0000	2.6400	+5.600%	5	626	-82.955%
2026-01-30	2.4900	2.5000	2.4900	2.5000	-10.714%	16	623	-82.000%
2026-01-29	2.7400	2.8000	2.7400	2.8000	-11.392%	9	618	-83.929%
2026-01-28	3.3200	3.3200	2.8000	3.1600	+14.909%	24	618	-85.759%
2026-01-27	2.5000	3.4700	2.0200	2.7500	-52.174%	682	609	-83.636%
2026-01-26	6.3800	6.3800	5.7500	5.7500	+2.862%	7	169	-92.174%
2026-01-20	5.2600	5.5900	5.2500	5.5900	-8.660%	12	167	-91.950%
2026-01-15	5.6300	6.1200	2.7500	6.1200	+11.273%	3	165	-92.647%
2026-01-13	5.9000	5.9000	5.5000	5.5000	-8.333%	2	163	-91.818%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-9.774%	1	163	-92.500%
2026-01-08	6.6500	6.6500	6.6500	6.6500	+6.400%	10	163	-93.233%
2026-01-07	6.2500	6.2500	6.2500	6.2500	-19.872%	10	170	-92.800%
2026-01-06	7.0200	7.8000	7.0000	7.8000	+11.908%	5	160	-94.231%
2026-01-05	6.9700	6.9700	6.9700	6.9700	+10.635%	1	158	-93.544%
2026-01-02	5.6000	6.4700	5.6000	6.3000	+7.143%	4	158	-92.857%
2025-12-29	5.8800	5.8800	5.8800	5.8800	+10.943%	1	157	-92.347%
2025-12-22	6.0000	6.0000	5.3000	5.3000	+2.119%	4	157	-91.509%
2025-12-19	6.4000	6.4000	5.1900	5.1900	-13.500%	8	154	-91.329%
2025-12-18	6.3900	6.3900	6.0000	6.0000	-11.765%	2	158	-92.500%
2025-12-17	6.8000	6.8000	6.8000	6.8000	+1.493%	2	158	-93.382%
2025-12-16	6.7000	6.7000	6.7000	6.7000	-29.474%	1	157	-93.284%
2025-12-15	9.5000	9.5000	9.5000	9.5000	+4.281%	3	157	-95.263%
2025-12-12	9.1100	9.1100	9.1100	9.1100	+30.703%	1	157	-95.060%
2025-12-10	6.7500	6.9700	6.7500	6.9700	-7.682%	3	157	-93.544%
2025-12-09	6.5800	7.5500	6.5800	7.5500	-16.111%	2	155	-94.040%
2025-12-03	7.4000	9.0000	7.4000	9.0000	+31.387%	11	155	-95.000%
2025-12-02	6.8500	6.8500	6.8500	6.8500	-31.156%	1	144	-93.431%
2025-11-24	9.9900	10.0000	9.9500	9.9500	+46.324%	20	143	-95.477%
2025-11-21	7.4500	7.4500	6.8000	6.8000	-2.857%	14	133	-93.382%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-6.040%	30	133	-93.571%
2025-11-18	7.0000	7.4500	7.0000	7.4500	-35.776%	13	103	-93.960%
2025-11-12	11.0000	11.6000	11.0000	11.6000	+36.471%	2	85	-96.121%
2025-11-11	8.3500	8.5000	8.3500	8.5000	+9.677%	8	85	-94.706%
2025-11-10	7.7500	7.7500	7.7500	7.7500	-10.405%	1	85	-94.194%
2025-11-07	6.0000	8.6500	6.0000	8.6500	-5.464%	11	85	-94.798%
2025-11-06	8.9700	9.2000	8.9000	9.1500	-23.750%	48	74	-95.082%
2025-10-30	12.0000	12.0000	12.0000	12.0000	-14.286%	3	52	-96.250%
2025-10-29	14.0000	14.0000	14.0000	14.0000	-12.500%	1	52	-96.786%
2025-10-28	17.3500	17.9000	16.0000	16.0000	0.000%	52	51	-97.188%
2025-10-27	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-97.188%