Dark

UNH20260821C280
UNH Aug 21 2026 280.00 Call (UNH260821C00280000)
option OPRA

EOD

Aug 3, 2026

136.96-3.003%(-4.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	136.8000	136.9600	136.8000	136.9600	-3.003%	2	418	0.000%
2026-07-31	141.2000	141.2000	141.2000	141.2000	-8.413%	1	420	-3.003%
2026-07-22	156.8100	156.8100	154.1700	154.1700	+5.704%	2	421	-11.163%
2026-07-21	145.2000	145.8500	145.2000	145.8500	+3.440%	3	423	-6.095%
2026-07-20	141.0000	141.0000	141.0000	141.0000	-4.736%	2	425	-2.865%
2026-07-07	148.0100	148.0100	148.0100	148.0100	+5.842%	1	425	-7.466%
2026-06-30	139.8400	139.8400	139.8400	139.8400	-5.520%	1	426	-2.059%
2026-06-26	144.1200	148.0100	144.1200	148.0100	+12.427%	2	427	-7.466%
2026-06-22	128.5500	131.6500	128.5500	131.6500	+3.368%	23	428	+4.033%
2026-06-18	127.3600	127.3600	127.3600	127.3600	-0.624%	1	435	+7.538%
2026-06-12	128.1600	128.1600	128.1600	128.1600	+4.458%	5	435	+6.866%
2026-06-05	122.6900	122.6900	122.6900	122.6900	+4.453%	1	435	+11.631%
2026-06-04	117.4500	117.6200	117.4500	117.4600	+16.182%	6	436	+16.601%
2026-06-03	101.1000	101.1000	101.1000	101.1000	+2.681%	1	433	+35.470%
2026-06-02	98.4600	98.4600	98.4600	98.4600	-2.205%	2	433	+39.102%
2026-05-26	100.6800	100.6800	100.6800	100.6800	-12.748%	2	433	+36.035%
2026-05-19	115.3900	115.3900	115.3900	115.3900	+3.082%	2	433	+18.693%
2026-05-18	111.9400	111.9400	111.9400	111.9400	-4.112%	1	433	+22.351%
2026-05-15	116.7400	116.7400	116.7400	116.7400	-6.240%	1	433	+17.321%
2026-05-13	118.6000	124.5100	118.5500	124.5100	+4.762%	3	437	+9.999%
2026-05-12	112.2500	118.8500	112.2500	118.8500	+17.013%	2	437	+15.238%
2026-05-11	101.5000	102.1000	100.6900	101.5700	+4.668%	89	437	+34.843%
2026-05-08	96.9500	97.0400	96.9500	97.0400	+7.464%	7	449	+41.138%
2026-05-07	90.3000	90.3000	90.3000	90.3000	+4.562%	1	450	+51.672%
2026-05-05	86.3600	86.3600	86.3600	86.3600	-7.010%	1	451	+58.592%
2026-04-28	88.2000	92.8700	88.2000	92.8700	+21.177%	4	451	+47.475%
2026-04-27	77.0000	77.0000	76.6400	76.6400	-7.663%	5	451	+78.706%
2026-04-24	83.0000	83.0000	83.0000	83.0000	+5.210%	5	449	+65.012%
2026-04-23	78.8900	78.8900	78.8900	78.8900	-3.793%	1	449	+73.609%
2026-04-22	82.0000	82.0000	82.0000	82.0000	+11.717%	1	449	+67.024%
2026-04-21	77.9300	79.4600	73.0400	73.4000	+40.748%	19	452	+86.594%
2026-04-20	54.6900	54.6900	52.0100	52.1500	-3.924%	28	452	+162.627%
2026-04-17	50.0000	55.5000	50.0000	54.2800	+9.369%	10	460	+152.321%
2026-04-16	47.2300	49.6300	47.2300	49.6300	+5.126%	11	465	+175.962%
2026-04-15	47.2100	47.2100	47.2100	47.2100	-1.952%	23	458	+190.108%
2026-04-14	50.8500	51.0500	48.1000	48.1500	+5.476%	8	435	+184.444%
2026-04-13	40.1300	45.6500	40.1300	45.6500	+12.025%	4	433	+200.022%
2026-04-10	40.9400	40.9400	40.7500	40.7500	-2.976%	2	433	+236.098%
2026-04-09	41.5500	42.1300	41.5500	42.0000	0.000%	150	433	+226.095%
2026-04-08	47.3000	48.5500	42.0000	42.0000	-11.111%	22	439	+226.095%
2026-04-07	43.1300	47.2500	40.5000	47.2500	+61.263%	25	424	+189.862%
2026-04-06	29.2300	29.3000	28.8500	29.3000	+7.919%	12	443	+367.440%
2026-04-02	26.2900	27.1500	26.2900	27.1500	+5.437%	25	456	+404.457%
2026-04-01	25.6400	25.7500	24.0000	25.7500	+5.663%	37	456	+431.883%
2026-03-31	24.3700	24.3700	24.3700	24.3700	+22.833%	4	469	+462.002%
2026-03-30	18.9800	19.8400	18.9800	19.8400	-0.302%	5	465	+590.323%
2026-03-27	22.2000	22.2000	18.8000	19.9000	-15.319%	254	461	+588.241%
2026-03-26	25.4000	25.7000	23.4000	23.5000	+0.427%	29	438	+482.809%
2026-03-25	25.0000	25.0000	22.8000	23.4000	-6.024%	32	438	+485.299%
2026-03-24	23.9000	24.9000	23.9000	24.9000	+5.957%	15	431	+450.040%
2026-03-23	28.0000	28.0000	23.5000	23.5000	-18.544%	39	435	+482.809%
2026-03-20	30.0300	30.0300	28.7500	28.8500	-7.473%	6	421	+374.731%
2026-03-19	31.1500	31.1800	31.1500	31.1800	-1.016%	2	417	+339.256%
2026-03-18	32.4100	32.4100	31.5000	31.5000	-4.805%	6	417	+334.794%
2026-03-17	33.7800	33.7800	33.0900	33.0900	-1.165%	4	421	+313.901%
2026-03-16	34.0000	34.0000	32.8000	33.4800	+9.055%	3	418	+309.080%
2026-03-13	31.0500	31.0500	30.5500	30.7000	+5.862%	24	425	+346.124%
2026-03-12	34.3400	34.3400	29.0000	29.0000	-10.494%	7	414	+372.276%
2026-03-11	32.3500	32.5700	31.9000	32.4000	+2.857%	59	411	+322.716%
2026-03-10	30.7900	32.7600	29.6200	31.5000	+0.318%	74	402	+334.794%
2026-03-09	33.6500	33.7000	30.8000	31.4000	-6.408%	28	390	+336.178%
2026-03-06	33.3000	33.7000	31.2000	33.5500	-3.592%	81	469	+308.227%
2026-03-05	34.8000	34.8000	34.8000	34.8000	-6.250%	1	456	+293.563%
2026-03-04	37.1200	37.1200	37.1200	37.1200	+6.057%	30	455	+268.966%
2026-03-03	35.0000	35.0000	35.0000	35.0000	-8.281%	1	425	+291.314%
2026-03-02	38.2000	38.2000	38.1300	38.1600	+2.636%	28	426	+258.910%
2026-02-27	36.4500	37.5000	36.4500	37.1800	+8.555%	10	426	+268.370%
2026-02-26	38.0000	38.0000	32.8500	34.2500	+11.928%	17	429	+299.883%
2026-02-25	28.4000	30.8000	28.0000	30.6000	+15.909%	31	425	+347.582%
2026-02-24	27.0000	28.0200	25.4500	26.4000	-14.425%	24	425	+418.788%
2026-02-23	32.6600	32.7500	30.7800	30.8500	-11.554%	31	410	+343.955%
2026-02-20	34.5500	34.8800	33.0000	34.8800	+1.839%	8	392	+292.661%
2026-02-19	34.9000	34.9000	34.0000	34.2500	-2.671%	9	385	+299.883%
2026-02-18	35.0300	35.2500	34.3300	35.1900	-4.866%	24	376	+289.201%
2026-02-17	38.0000	38.3000	36.9900	36.9900	-0.270%	5	379	+270.262%
2026-02-13	35.4500	37.0900	34.7000	37.0900	+9.217%	22	394	+269.264%
2026-02-12	31.4200	34.0000	30.5000	33.9600	+16.701%	40	394	+303.298%
2026-02-11	27.0500	29.7700	27.0500	29.1000	+8.259%	164	405	+370.653%
2026-02-10	29.0000	29.2200	26.8500	26.8800	-5.684%	30	303	+409.524%
2026-02-09	28.5000	30.7000	28.5000	28.5000	-2.564%	9	307	+380.561%
2026-02-06	27.2000	29.2500	27.2000	29.2500	+18.421%	24	305	+368.239%
2026-02-05	28.0000	29.0500	24.4500	24.7000	-17.749%	61	292	+454.494%
2026-02-04	31.3900	31.3900	28.2000	30.0300	-7.315%	28	256	+356.077%
2026-02-03	32.2000	32.4000	31.8200	32.4000	-10.744%	30	251	+322.716%
2026-02-02	34.7500	37.7500	34.7500	36.3000	+4.883%	11	264	+277.300%
2026-01-30	37.3000	37.3000	34.3000	34.6100	-11.256%	57	261	+295.724%
2026-01-29	38.3000	40.0000	38.2000	39.0000	-2.500%	28	225	+251.179%
2026-01-28	34.3700	40.5000	34.3700	40.0000	+16.618%	57	226	+242.400%
2026-01-27	35.0000	37.9000	32.9800	34.3000	-60.209%	69	218	+299.300%
2026-01-23	86.2000	86.2000	86.2000	86.2000	+8.223%	1	190	+58.886%
2026-01-21	79.4500	79.6500	79.4500	79.6500	+9.110%	3	190	+71.952%
2026-01-20	73.0000	73.0000	73.0000	73.0000	+4.137%	1	188	+87.616%
2026-01-15	70.1000	70.1000	70.1000	70.1000	-5.653%	1	188	+95.378%
2026-01-12	74.3000	74.3000	74.3000	74.3000	+2.131%	1	188	+84.334%
2026-01-02	72.6000	72.7500	72.6000	72.7500	+7.938%	10	187	+88.261%
2025-12-26	67.4000	67.4000	67.4000	67.4000	-8.187%	1	182	+103.205%
2025-12-19	73.4100	73.4100	73.4100	73.4100	+7.403%	1	181	+86.569%
2025-12-18	68.3500	68.3500	68.3500	68.3500	-7.485%	1	181	+100.380%
2025-12-17	73.8800	73.8800	73.8800	73.8800	+5.272%	1	181	+85.382%
2025-12-05	72.7300	72.7300	70.1800	70.1800	-3.599%	2	180	+95.155%
2025-12-04	72.8000	72.8000	72.7500	72.8000	-7.379%	3	179	+88.132%
2025-12-03	68.0000	78.6000	68.0000	78.6000	+17.401%	10	179	+74.249%
2025-12-02	66.9500	66.9500	66.9500	66.9500	+0.075%	5	184	+104.571%
2025-12-01	67.6100	67.6100	66.9000	66.9000	-7.019%	3	179	+104.723%
2025-11-26	72.2500	72.3000	71.8000	71.9500	+5.190%	10	179	+90.354%
2025-11-25	68.4000	68.4000	68.4000	68.4000	+6.360%	1	179	+100.234%
2025-11-21	65.6000	65.8300	64.3000	64.3100	-7.066%	174	178	+112.968%
2025-11-11	66.9000	69.2000	66.9000	69.2000	+7.038%	9	97	+97.919%
2025-11-10	64.2000	64.6500	64.2000	64.6500	-3.579%	2	96	+111.848%
2025-11-07	61.9000	67.0500	61.9000	67.0500	-9.697%	3	96	+104.265%
2025-11-04	74.4500	74.6000	74.2500	74.2500	-8.333%	68	96	+84.458%
2025-10-31	81.0000	81.0000	81.0000	81.0000	-27.601%	1	62	+69.086%
2025-10-28	111.8800	111.8800	111.8800	111.8800	+11.501%	1	62	+22.417%
2025-10-24	100.3400	100.3400	100.3400	100.3400	+2.179%	1	63	+36.496%
2025-10-23	98.5500	98.5500	98.2000	98.2000	-8.009%	2	63	+39.470%
2025-10-21	107.1500	107.2500	106.7500	106.7500	+12.073%	14	62	+28.300%
2025-10-13	95.2500	95.2500	95.2500	95.2500	-2.107%	2	56	+43.790%
2025-10-03	98.0000	98.0000	97.3000	97.3000	+10.006%	2	58	+40.761%
2025-10-02	89.5000	89.5000	88.4500	88.4500	+3.754%	2	60	+54.845%
2025-10-01	88.4500	88.4500	85.2500	85.2500	+4.601%	2	60	+60.657%
2025-09-22	81.5000	81.5000	81.5000	81.5000	+1.242%	5	60	+68.049%
2025-09-19	80.5000	80.5000	80.5000	80.5000	-4.903%	1	65	+70.137%
2025-09-16	84.3500	84.6500	84.3500	84.6500	-12.732%	2	66	+61.796%
2025-09-11	92.0100	97.0000	92.0100	97.0000	+15.407%	3	67	+41.196%
2025-09-10	81.5500	84.5000	81.5500	84.0500	-7.127%	8	65	+62.951%
2025-09-09	74.0000	90.5000	74.0000	90.5000	+34.074%	6	68	+51.337%
2025-09-08	66.1100	67.5000	66.1100	67.5000	+8.871%	2	71	+102.904%
2025-09-05	61.0000	62.0000	61.0000	62.0000	+8.772%	3	72	+120.903%
2025-09-03	57.0000	57.0000	57.0000	57.0000	-5.582%	1	70	+140.281%
2025-09-02	60.0000	62.0000	60.0000	60.3700	+5.505%	4	70	+126.868%
2025-08-29	57.8500	57.8500	57.1900	57.2200	+4.036%	19	83	+139.357%
2025-08-28	54.8500	55.0000	54.8500	55.0000	+2.708%	2	83	+149.018%
2025-08-26	59.2100	59.2100	52.9000	53.5500	-7.672%	54	84	+155.761%
2025-08-25	58.0000	58.0000	58.0000	58.0000	-2.896%	18	90	+136.138%
2025-08-22	61.3400	61.4000	59.7300	59.7300	+0.302%	54	100	+129.299%
2025-08-21	59.5500	59.5500	59.5500	59.5500	+8.470%	1	73	+129.992%
2025-08-20	57.0000	57.0000	54.0000	54.9000	-3.192%	5	72	+149.472%
2025-08-19	59.0000	59.6000	56.3000	56.7100	-9.984%	16	73	+141.509%
2025-08-18	64.5000	68.0000	63.0000	63.0000	+5.918%	11	81	+117.397%
2025-08-15	60.3700	65.8500	57.5000	59.4800	+45.073%	39	83	+130.262%
2025-08-14	43.1000	43.4000	40.7900	41.0000	+0.024%	30	57	+234.049%
2025-08-13	41.0000	41.0000	40.9900	40.9900	+29.715%	11	45	+234.130%
2025-08-12	35.3000	35.9600	31.6000	31.6000	-4.242%	22	35	+333.418%
2025-08-11	35.0000	35.0000	31.6200	33.0000	+9.055%	7	19	+315.030%
2025-08-08	29.5000	31.9500	29.3000	30.2600	+9.242%	12	14	+352.611%
2025-08-07	27.6200	27.7000	27.6200	27.7000	-10.645%	2	6	+394.440%
2025-08-06	31.8500	31.8500	31.0000	31.0000	-2.208%	2	5	+341.806%
2025-08-05	31.3500	31.7000	31.3500	31.7000	+6.555%	2	3	+332.050%
2025-08-04	25.2400	29.7500	25.2400	29.7500	0.000%	2	2	+360.370%