Dark

UNH20260821C270
UNH Aug 21 2026 270.00 Call (UNH260821C00270000)
option OPRA

EOD

Aug 5, 2026

146.20-7.468%(-11.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	146.2000	146.2000	146.2000	146.2000	-7.468%	3	314	0.000%
2026-07-30	157.0000	158.0000	157.0000	158.0000	-0.126%	2	314	-7.468%
2026-07-08	158.2000	158.2000	158.2000	158.2000	+6.089%	3	316	-7.585%
2026-07-06	149.1200	149.1200	149.1200	149.1200	-1.304%	2	316	-1.958%
2026-06-29	151.0900	151.0900	151.0900	151.0900	+3.628%	3	318	-3.236%
2026-06-25	145.8000	145.8000	145.8000	145.8000	+3.053%	1	319	+0.274%
2026-06-22	141.4800	141.4800	141.4800	141.4800	+3.413%	3	319	+3.336%
2026-06-18	136.8100	136.8100	136.8100	136.8100	-0.379%	1	320	+6.864%
2026-06-11	137.3300	137.3300	137.3300	137.3300	+7.930%	1	320	+6.459%
2026-06-04	127.1000	127.2400	127.1000	127.2400	+5.760%	8	321	+14.901%
2026-05-22	120.3100	120.3100	120.3100	120.3100	-5.491%	2	317	+21.519%
2026-05-15	127.3000	127.3000	127.3000	127.3000	-2.639%	1	317	+14.847%
2026-05-14	130.7500	130.7500	130.7500	130.7500	-1.596%	1	317	+11.816%
2026-05-13	132.8700	132.8700	132.8700	132.8700	+17.015%	1	318	+10.032%
2026-05-11	112.9500	113.5500	112.9500	113.5500	+6.680%	34	318	+28.754%
2026-05-08	106.4400	106.4400	106.4400	106.4400	+5.438%	6	301	+37.354%
2026-05-07	100.9500	100.9500	100.9500	100.9500	+4.233%	1	307	+44.824%
2026-05-05	102.4500	102.4500	96.8500	96.8500	-6.108%	50	307	+50.955%
2026-05-01	103.4000	103.4000	103.1500	103.1500	+4.192%	2	349	+41.735%
2026-04-30	99.0000	99.0000	99.0000	99.0000	-2.894%	1	349	+47.677%
2026-04-29	100.0000	102.2000	100.0000	101.9500	+0.098%	41	349	+43.404%
2026-04-28	95.0000	101.8500	95.0000	101.8500	+12.941%	118	310	+43.544%
2026-04-27	86.9500	90.1800	84.0000	90.1800	+1.042%	46	362	+62.120%
2026-04-24	89.0000	89.2500	89.0000	89.2500	+0.847%	10	342	+63.810%
2026-04-23	88.5000	89.7500	87.0000	88.5000	+1.724%	20	332	+65.198%
2026-04-22	87.0000	90.3700	86.5000	87.0000	+0.532%	72	314	+68.046%
2026-04-21	89.6000	90.8000	86.5400	86.5400	+41.059%	13	270	+68.939%
2026-04-20	62.1500	62.1500	61.3500	61.3500	-1.048%	3	270	+138.305%
2026-04-17	59.5300	63.3900	59.5300	62.0000	+10.027%	12	267	+135.806%
2026-04-16	56.3500	56.3500	56.3500	56.3500	+4.565%	2	267	+159.450%
2026-04-15	53.4500	53.8900	53.4500	53.8900	-2.796%	2	265	+171.293%
2026-04-14	58.8000	58.8000	55.4400	55.4400	+12.113%	4	263	+163.709%
2026-04-13	49.4500	49.4500	49.4500	49.4500	-1.846%	1	260	+195.652%
2026-04-10	51.0000	51.0000	50.3800	50.3800	+0.760%	4	260	+190.195%
2026-04-09	49.0000	50.0000	49.0000	50.0000	-0.200%	4	260	+192.400%
2026-04-07	48.4800	50.1000	48.4800	50.1000	+42.816%	4	260	+191.816%
2026-04-06	35.0000	35.1400	35.0000	35.0800	+11.013%	36	258	+316.762%
2026-04-02	31.6000	31.6000	31.6000	31.6000	+6.937%	1	242	+362.658%
2026-04-01	30.6000	30.6000	29.5500	29.5500	+8.044%	19	242	+394.755%
2026-03-31	25.5700	27.3500	25.5700	27.3500	+11.405%	12	235	+434.552%
2026-03-30	23.5000	24.5500	23.4000	24.5500	+4.602%	10	230	+495.519%
2026-03-27	26.7800	26.7800	22.9600	23.4700	-14.029%	47	223	+522.923%
2026-03-26	29.7500	30.1400	27.3000	27.3000	-3.363%	8	193	+435.531%
2026-03-25	27.7000	28.2500	27.7000	28.2500	+2.914%	25	191	+417.522%
2026-03-24	27.4500	27.4500	27.4500	27.4500	-2.660%	1	172	+432.605%
2026-03-23	28.8000	30.0000	28.2000	28.2000	-18.023%	12	172	+418.440%
2026-03-20	34.3000	34.4500	34.3000	34.4000	-5.908%	40	171	+325.000%
2026-03-18	38.1800	38.1800	36.5600	36.5600	-6.015%	11	158	+299.891%
2026-03-17	38.9000	38.9000	38.9000	38.9000	+6.751%	1	168	+275.835%
2026-03-16	36.4400	36.4400	36.4400	36.4400	+1.930%	1	168	+301.207%
2026-03-13	36.5500	36.5500	35.7500	35.7500	-4.794%	12	168	+308.951%
2026-03-10	35.0000	38.4000	35.0000	37.5500	-0.133%	3	168	+289.348%
2026-03-09	37.4000	37.6000	37.4000	37.6000	-6.977%	8	168	+288.830%
2026-03-03	40.4200	40.4200	40.4200	40.4200	-6.218%	1	162	+261.702%
2026-02-27	38.0000	43.1000	38.0000	43.1000	+8.811%	16	162	+239.211%
2026-02-26	39.4000	39.6100	39.4000	39.6100	+12.528%	2	161	+269.099%
2026-02-25	31.9000	35.3500	31.9000	35.2000	+13.548%	16	160	+315.341%
2026-02-24	31.1000	31.5000	30.0000	31.0000	-23.267%	18	160	+371.613%
2026-02-19	40.4000	40.4000	40.4000	40.4000	-0.615%	3	153	+261.881%
2026-02-18	40.7500	40.7500	40.6500	40.6500	-3.214%	2	156	+259.656%
2026-02-17	42.0000	42.0000	42.0000	42.0000	-1.083%	2	157	+248.095%
2026-02-13	42.1300	42.4600	40.0000	42.4600	+16.648%	5	162	+244.324%
2026-02-12	36.5000	36.5500	36.1600	36.4000	+5.937%	10	162	+301.648%
2026-02-11	33.8500	34.3600	33.8500	34.3600	+4.153%	3	167	+325.495%
2026-02-10	32.7000	32.9900	32.7000	32.9900	-5.743%	5	168	+343.165%
2026-02-09	35.0000	35.0000	35.0000	35.0000	+6.061%	2	164	+317.714%
2026-02-06	31.5000	33.0000	31.0000	33.0000	+11.675%	19	164	+343.030%
2026-02-05	30.3500	30.3500	28.9000	29.5500	-13.343%	18	160	+394.755%
2026-02-04	36.0000	36.0000	34.1000	34.1000	-8.824%	7	145	+328.739%
2026-02-03	38.0000	38.0000	37.3000	37.4000	-8.892%	51	140	+290.909%
2026-02-02	41.2000	41.2000	41.0500	41.0500	+1.886%	4	161	+256.151%
2026-01-30	40.2000	40.2900	40.2000	40.2900	-9.461%	2	159	+262.869%
2026-01-29	43.3000	44.5000	43.3000	44.5000	+0.112%	2	158	+228.539%
2026-01-28	41.5000	44.4500	41.5000	44.4500	+15.846%	10	159	+228.909%
2026-01-27	48.2700	48.2700	37.5500	38.3700	-57.438%	56	157	+281.027%
2026-01-26	90.1000	90.1500	90.1000	90.1500	-4.855%	10	121	+62.174%
2026-01-23	93.4200	94.8000	93.4200	94.7500	+7.183%	3	126	+54.301%
2026-01-21	88.3500	88.4000	88.3500	88.4000	+17.867%	2	127	+65.385%
2026-01-15	74.1200	75.0000	74.1200	75.0000	-8.425%	2	126	+94.933%
2026-01-12	81.9000	81.9000	81.9000	81.9000	-8.492%	4	126	+78.510%
2026-01-08	89.5000	89.5000	89.5000	89.5000	+11.666%	15	126	+63.352%
2026-01-02	79.8500	80.1500	79.8500	80.1500	+0.188%	2	126	+82.408%
2025-12-30	80.0000	80.0000	80.0000	80.0000	+5.208%	1	126	+82.750%
2025-12-26	76.4500	76.4500	76.0400	76.0400	+1.184%	3	126	+92.267%
2025-12-24	73.5000	75.1500	73.2500	75.1500	-0.818%	24	124	+94.544%
2025-12-18	75.5000	75.7700	75.3000	75.7700	-5.465%	12	124	+92.952%
2025-12-17	80.1500	80.1500	80.1500	80.1500	-4.866%	2	121	+82.408%
2025-12-03	83.1500	84.6500	83.1000	84.2500	+14.206%	4	121	+73.531%
2025-12-01	73.6000	73.7700	73.6000	73.7700	+5.536%	8	120	+98.184%
2025-11-24	69.9000	69.9000	69.9000	69.9000	-4.495%	1	118	+109.156%
2025-11-11	73.1900	73.1900	73.1900	73.1900	+0.137%	1	119	+99.754%
2025-11-07	70.3500	73.0900	70.0000	73.0900	-3.320%	33	119	+100.027%
2025-11-06	75.6000	75.6000	75.6000	75.6000	-3.077%	1	99	+93.386%
2025-11-05	78.5500	78.5500	78.0000	78.0000	-6.866%	21	98	+87.436%
2025-11-03	83.7500	83.7500	83.7500	83.7500	-4.830%	1	78	+74.567%
2025-10-31	88.5000	88.6000	88.0000	88.0000	-14.171%	3	78	+66.136%
2025-10-29	108.0000	108.0000	102.5300	102.5300	-5.737%	3	78	+42.592%
2025-10-27	108.7700	108.7700	108.7700	108.7700	+2.372%	1	79	+34.412%
2025-10-23	104.0000	106.2500	104.0000	106.2500	+0.331%	2	79	+37.600%
2025-10-22	106.3500	106.3500	105.9000	105.9000	-6.034%	2	79	+38.055%
2025-10-21	114.5000	114.9000	112.7000	112.7000	+2.315%	14	79	+29.725%
2025-10-20	110.2000	110.2000	110.1500	110.1500	+1.755%	10	72	+32.728%
2025-10-15	107.8000	108.2500	107.8000	108.2500	+2.074%	10	71	+35.058%
2025-10-13	106.0500	106.0500	106.0500	106.0500	+1.000%	1	66	+37.860%
2025-10-10	105.0000	105.0000	105.0000	105.0000	-4.926%	1	66	+39.238%
2025-10-03	111.1000	111.1000	110.4400	110.4400	+21.030%	2	66	+32.380%
2025-09-30	91.2500	91.2500	91.2500	91.2500	-3.388%	1	65	+60.219%
2025-09-26	95.1000	95.1000	94.4500	94.4500	-6.900%	5	65	+54.791%
2025-09-24	101.4500	101.4500	101.4500	101.4500	+6.164%	1	63	+44.110%
2025-09-23	95.8200	95.8200	95.5600	95.5600	+7.371%	2	64	+52.993%
2025-09-22	89.0000	89.0000	89.0000	89.0000	-0.168%	1	63	+64.270%
2025-09-19	89.1500	89.1500	89.1500	89.1500	-4.805%	1	64	+63.993%
2025-09-18	93.8000	93.8000	93.6500	93.6500	+2.462%	6	64	+56.113%
2025-09-16	91.6900	91.6900	91.1500	91.4000	-9.986%	6	59	+59.956%
2025-09-11	101.8300	102.0700	100.9900	101.5400	+6.102%	6	62	+43.983%
2025-09-09	82.5200	95.7000	82.5200	95.7000	+32.530%	6	62	+52.769%
2025-09-08	73.5100	73.5100	72.2100	72.2100	+2.208%	2	64	+102.465%
2025-09-05	68.2000	70.6500	68.2000	70.6500	+8.692%	4	63	+106.936%
2025-09-04	64.0000	65.0000	64.0000	65.0000	+2.897%	2	65	+124.923%
2025-09-03	63.1700	63.1700	63.1700	63.1700	-6.884%	1	64	+131.439%
2025-09-02	65.4500	67.8400	65.4500	67.8400	+7.802%	3	63	+115.507%
2025-08-29	61.2000	62.9300	61.2000	62.9300	+2.492%	3	59	+132.322%
2025-08-28	60.8500	61.4000	60.8500	61.4000	-2.385%	2	59	+138.111%
2025-08-27	62.3300	62.9000	62.3300	62.9000	+1.452%	2	58	+132.432%
2025-08-26	65.3200	66.1500	62.0000	62.0000	-2.821%	16	60	+135.806%
2025-08-25	64.9100	65.4200	63.8000	63.8000	-5.481%	15	72	+129.154%
2025-08-22	68.1500	68.1500	67.5000	67.5000	+8.871%	9	69	+116.593%
2025-08-21	62.0000	62.0000	62.0000	62.0000	+2.887%	1	70	+135.806%
2025-08-20	63.8200	63.8200	59.7000	60.2600	-3.041%	5	71	+142.615%
2025-08-19	63.8500	63.8500	62.1500	62.1500	-10.447%	3	70	+135.237%
2025-08-18	71.9000	73.5000	69.3900	69.4000	+5.247%	13	71	+110.663%
2025-08-15	60.8500	70.6500	60.8500	65.9400	+42.327%	61	76	+121.717%
2025-08-14	46.3000	47.0000	45.2000	46.3300	+2.387%	12	53	+215.562%
2025-08-13	42.6900	47.0000	42.1000	45.2500	+16.026%	31	43	+223.094%
2025-08-12	39.8500	40.0000	39.0000	39.0000	+9.244%	5	24	+274.872%
2025-08-11	38.0500	38.9300	35.7000	35.7000	+7.143%	11	21	+309.524%
2025-08-08	33.3100	33.3200	33.3100	33.3200	+6.284%	2	12	+338.776%
2025-08-07	30.5000	31.3500	30.5000	31.3500	-6.418%	7	11	+366.348%
2025-08-06	33.5000	33.5000	33.5000	33.5000	-8.219%	1	7	+336.418%
2025-08-05	32.7000	36.5000	32.7000	36.5000	+39.847%	2	6	+300.548%
2025-08-04	28.3200	30.3800	26.1000	26.1000	0.000%	6	5	+460.153%