Dark

UNH20260821C290
UNH Aug 21 2026 290.00 Call (UNH260821C00290000)
option OPRA

Inactive

Jul 24, 2026

132.05-1.749%(-2.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	132.0500	132.0500	132.0500	132.0500	-1.749%	4	830	0.000%
2026-07-23	138.9800	138.9800	133.6600	134.4000	-4.816%	5	834	-1.749%
2026-07-16	141.2000	141.2000	141.2000	141.2000	+8.001%	1	837	-6.480%
2026-07-15	130.7400	130.7400	130.7400	130.7400	-5.192%	1	838	+1.002%
2026-07-08	137.9000	137.9000	137.9000	137.9000	+6.159%	3	839	-4.242%
2026-07-06	129.9000	129.9000	129.9000	129.9000	-2.221%	2	838	+1.655%
2026-06-29	133.9400	133.9400	132.6500	132.8500	-4.342%	3	839	-0.602%
2026-06-26	138.8800	138.8800	138.8800	138.8800	+11.523%	1	842	-4.918%
2026-06-25	124.5300	124.5300	124.5300	124.5300	+3.045%	1	842	+6.039%
2026-06-22	120.8500	120.8500	120.8500	120.8500	+1.657%	2	843	+9.268%
2026-06-15	118.8800	118.8800	118.8800	118.8800	+1.955%	1	863	+11.078%
2026-06-12	118.3300	118.3300	116.6000	116.6000	-0.943%	2	863	+13.250%
2026-06-11	117.7100	117.7100	117.7100	117.7100	+3.509%	1	863	+12.182%
2026-06-05	113.7200	113.7200	113.7200	113.7200	+5.345%	1	864	+16.119%
2026-06-04	104.3100	112.0000	104.3100	107.9500	+11.174%	8	864	+22.325%
2026-06-03	98.5500	98.5500	97.1000	97.1000	+5.257%	2	866	+35.994%
2026-06-01	94.3500	94.3500	92.2500	92.2500	-0.043%	2	866	+43.144%
2026-05-29	92.1500	92.2900	92.1500	92.2900	-8.233%	3	868	+43.082%
2026-05-28	100.5700	100.5700	100.5700	100.5700	+8.666%	5	868	+31.302%
2026-05-26	92.5500	92.5500	92.5500	92.5500	-8.230%	1	873	+42.680%
2026-05-22	100.9500	100.9500	100.8500	100.8500	-2.106%	2	873	+30.937%
2026-05-20	103.0200	103.0200	103.0200	103.0200	-0.464%	1	874	+28.179%
2026-05-19	103.5000	103.5000	103.5000	103.5000	+3.397%	1	875	+27.585%
2026-05-18	100.1000	100.1000	100.1000	100.1000	-3.981%	6	875	+31.918%
2026-05-15	108.0500	108.0500	104.2500	104.2500	-6.961%	11	875	+26.667%
2026-05-14	112.0500	112.0500	112.0500	112.0500	-1.304%	1	880	+17.849%
2026-05-13	111.9500	116.0000	111.9500	113.5300	+3.444%	3	880	+16.313%
2026-05-12	109.7500	109.7500	109.7500	109.7500	+17.405%	1	880	+20.319%
2026-05-11	96.9200	96.9200	92.8500	93.4800	+2.220%	8	880	+41.260%
2026-05-08	86.0500	91.4500	86.0500	91.4500	+10.755%	4	886	+44.396%
2026-05-06	81.7000	82.5700	81.7000	82.5700	+5.859%	2	887	+59.925%
2026-05-05	84.0000	84.0000	78.0000	78.0000	-5.956%	8	888	+69.295%
2026-05-04	82.9400	82.9400	82.9400	82.9400	-1.997%	1	895	+59.211%
2026-05-01	84.8500	85.1300	84.6300	84.6300	-1.764%	3	897	+56.032%
2026-04-30	84.0000	86.1500	84.0000	86.1500	+2.596%	6	897	+53.279%
2026-04-28	77.3900	83.9700	77.3900	83.9700	+24.032%	16	898	+57.259%
2026-04-27	68.8200	68.8200	67.7000	67.7000	-3.985%	9	899	+95.052%
2026-04-24	69.1000	70.5100	69.1000	70.5100	-0.156%	3	897	+87.278%
2026-04-23	69.9500	71.7200	69.9500	70.6200	-1.065%	3	895	+86.987%
2026-04-22	72.5000	72.5000	70.0000	71.3800	+9.361%	8	895	+84.996%
2026-04-21	69.1500	73.0000	65.2700	65.2700	+40.366%	20	894	+102.313%
2026-04-20	47.2000	47.2000	46.5000	46.5000	-1.274%	6	894	+183.978%
2026-04-17	47.3500	47.3500	47.0700	47.1000	+10.563%	5	894	+180.361%
2026-04-16	39.9000	42.6000	39.9000	42.6000	+3.776%	4	892	+209.977%
2026-04-15	40.0600	41.0500	38.5000	41.0500	-5.762%	68	894	+221.681%
2026-04-14	43.2000	45.0000	43.2000	43.5600	+10.278%	6	833	+203.145%
2026-04-13	33.7500	39.5000	33.7500	39.5000	+12.857%	12	806	+234.304%
2026-04-10	37.2800	37.5900	35.0000	35.0000	-2.316%	20	806	+277.286%
2026-04-09	35.5500	36.0000	35.5500	35.8300	-2.900%	18	806	+268.546%
2026-04-08	41.0000	41.0000	35.6100	36.9000	-4.305%	56	805	+257.859%
2026-04-07	37.8500	41.1000	32.0000	38.5600	+59.010%	35	773	+242.453%
2026-04-06	25.3000	25.3000	24.2500	24.2500	+9.977%	40	768	+444.536%
2026-04-02	22.0900	22.5500	21.9500	22.0500	+6.010%	29	754	+498.866%
2026-04-01	21.3100	21.4000	20.4500	20.8000	+4.000%	11	754	+534.856%
2026-03-31	18.5300	20.0000	18.1500	20.0000	+29.366%	17	743	+560.250%
2026-03-30	15.0000	15.7300	15.0000	15.4600	-0.897%	14	734	+754.140%
2026-03-27	17.3000	17.5800	15.2500	15.6000	-18.877%	30	739	+746.474%
2026-03-26	21.1300	21.1300	19.2300	19.2300	+1.746%	108	755	+586.687%
2026-03-25	19.3000	19.3100	18.7500	18.9000	-7.034%	15	699	+598.677%
2026-03-24	19.2500	20.5000	19.2500	20.3300	+2.677%	15	690	+549.533%
2026-03-23	23.0000	23.0000	19.6200	19.8000	-16.702%	40	685	+566.919%
2026-03-20	25.2500	25.5500	23.7700	23.7700	-8.752%	28	682	+455.532%
2026-03-19	26.9500	28.0000	25.6500	26.0500	-6.731%	129	692	+406.910%
2026-03-18	27.5500	27.9300	27.2500	27.9300	-0.250%	6	649	+372.789%
2026-03-17	29.2700	29.3300	27.1500	28.0000	-1.754%	17	649	+371.607%
2026-03-16	27.9800	28.5000	27.8000	28.5000	+9.827%	39	636	+363.333%
2026-03-13	26.8000	26.8000	25.9500	25.9500	+4.008%	80	636	+408.863%
2026-03-12	24.9500	24.9500	24.9500	24.9500	-8.608%	1	557	+429.259%
2026-03-11	27.4500	27.4500	27.3000	27.3000	+0.368%	19	558	+383.700%
2026-03-10	27.3000	27.5500	25.4100	27.2000	+2.836%	136	558	+385.478%
2026-03-09	26.5000	26.5000	25.8900	26.4500	-8.793%	5	481	+399.244%
2026-03-06	27.3500	29.0000	26.7000	29.0000	+0.520%	17	483	+355.345%
2026-03-05	28.8500	28.8500	28.8500	28.8500	+1.907%	1	478	+357.712%
2026-03-03	28.2300	28.3100	28.0000	28.3100	-9.553%	3	478	+366.443%
2026-03-02	31.2700	31.3000	31.2700	31.3000	-2.188%	8	478	+321.885%
2026-02-27	30.0000	32.0000	30.0000	32.0000	+11.498%	21	477	+312.656%
2026-02-26	29.0000	33.0200	28.0000	28.7000	+7.491%	33	479	+360.105%
2026-02-25	23.7900	26.7000	23.7900	26.7000	+21.364%	35	475	+394.569%
2026-02-24	22.8500	23.0000	21.5000	22.0000	-17.293%	20	475	+500.227%
2026-02-23	28.5000	28.5000	25.9500	26.6000	-6.007%	20	459	+396.429%
2026-02-20	28.0000	28.6000	27.8000	28.3000	-4.778%	14	453	+366.608%
2026-02-19	29.7200	29.7200	29.7200	29.7200	-1.262%	1	453	+344.314%
2026-02-18	30.2000	30.2500	30.1000	30.1000	-4.444%	4	454	+338.704%
2026-02-17	29.0000	31.5000	29.0000	31.5000	-2.326%	7	456	+319.206%
2026-02-13	29.5000	32.2500	28.8000	32.2500	+12.565%	22	456	+309.457%
2026-02-12	26.0000	29.2500	25.1000	28.6500	+21.915%	29	456	+360.908%
2026-02-10	24.2000	24.2000	23.5000	23.5000	-2.692%	3	457	+461.915%
2026-02-06	21.7000	24.5400	21.7000	24.1500	+14.184%	9	458	+446.791%
2026-02-05	23.2700	25.1500	21.1500	21.1500	-16.005%	14	455	+524.350%
2026-02-04	24.6000	25.1800	24.1400	25.1800	-10.264%	4	459	+424.424%
2026-02-03	27.6000	28.0600	26.7500	28.0600	-7.117%	4	457	+370.599%
2026-02-02	30.1000	31.5000	30.1000	30.2100	+0.399%	27	458	+337.107%
2026-01-30	32.0000	32.0000	30.0900	30.0900	-10.099%	4	455	+338.850%
2026-01-29	34.1000	35.1100	32.5000	33.4700	-1.210%	21	455	+294.532%
2026-01-28	29.6700	35.2500	29.6700	33.8800	+16.027%	83	452	+289.758%
2026-01-27	37.9700	40.3500	27.7500	29.2000	-56.103%	856	444	+352.226%
2026-01-15	66.5200	66.5200	66.5200	66.5200	+2.338%	1	186	+98.512%
2026-01-14	65.0000	65.0000	65.0000	65.0000	-9.722%	3	186	+103.154%
2026-01-05	70.0000	72.0000	70.0000	72.0000	+13.172%	2	187	+83.403%
2025-12-30	63.6200	63.6200	63.6200	63.6200	+0.585%	1	187	+107.561%
2025-12-29	63.6000	63.6000	63.2500	63.2500	+5.417%	2	187	+108.775%
2025-12-22	60.0000	60.0000	60.0000	60.0000	-9.598%	1	188	+120.083%
2025-12-19	66.5000	66.5000	66.3700	66.3700	+6.362%	2	187	+98.960%
2025-12-18	61.8500	62.7000	61.6000	62.4000	-5.697%	20	187	+111.619%
2025-12-16	66.1700	66.1700	66.1700	66.1700	-10.581%	1	176	+99.562%
2025-12-12	74.0000	74.0000	74.0000	74.0000	+5.941%	10	175	+78.446%
2025-12-11	69.8500	69.8500	69.8500	69.8500	+14.885%	10	175	+89.048%
2025-12-10	60.8000	60.8000	60.8000	60.8000	-6.173%	5	165	+117.188%
2025-12-05	64.8000	64.8000	64.8000	64.8000	+6.317%	2	162	+103.781%
2025-12-02	60.9500	60.9500	60.9500	60.9500	-7.018%	1	160	+116.653%
2025-11-26	65.8000	65.8000	65.5000	65.5500	+13.017%	8	156	+101.449%
2025-11-21	59.5500	59.7500	57.9500	58.0000	+11.991%	54	156	+127.672%
2025-11-19	51.4500	51.8900	51.4500	51.7900	-15.472%	12	131	+154.972%
2025-11-14	61.2700	61.2700	61.2700	61.2700	-14.188%	1	134	+115.521%
2025-11-13	71.4000	71.4000	71.4000	71.4000	-7.573%	2	134	+84.944%
2025-11-12	77.2500	77.2500	77.2500	77.2500	+19.693%	1	134	+70.939%
2025-11-11	60.9000	64.5400	60.9000	64.5400	+10.363%	32	135	+104.602%
2025-11-07	58.1700	63.1500	58.1700	58.4800	-10.581%	12	128	+125.804%
2025-11-05	65.4000	65.4000	65.4000	65.4000	-4.246%	1	121	+101.911%
2025-11-04	68.2500	68.4400	68.2500	68.3000	-3.011%	60	120	+93.338%
2025-11-03	70.4200	70.4200	70.4200	70.4200	-5.981%	1	100	+87.518%
2025-10-31	75.0000	75.0000	74.9000	74.9000	-15.843%	2	100	+76.302%
2025-10-29	88.0000	89.0000	88.0000	89.0000	-6.266%	5	100	+48.371%
2025-10-27	94.9500	94.9500	94.9500	94.9500	+4.744%	5	105	+39.073%
2025-10-23	90.6000	90.6500	90.6000	90.6500	-6.978%	6	105	+45.670%
2025-10-21	97.5500	97.5500	97.4500	97.4500	+7.811%	2	100	+35.505%
2025-10-13	91.7000	91.7000	90.3900	90.3900	-13.087%	2	99	+46.089%
2025-10-09	104.0000	104.0000	104.0000	104.0000	+4.042%	1	100	+26.971%
2025-10-08	101.3500	101.3500	99.9600	99.9600	+9.485%	2	100	+32.103%
2025-10-03	91.3000	91.3000	91.3000	91.3000	+9.551%	1	98	+44.633%
2025-09-25	83.3400	83.3400	83.3400	83.3400	-3.149%	1	99	+58.447%
2025-09-24	88.5000	88.5000	83.8000	86.0500	+1.870%	8	100	+53.457%
2025-09-23	85.2300	85.2400	84.4700	84.4700	+13.367%	12	104	+56.328%
2025-09-19	74.5100	74.5100	74.5100	74.5100	+0.472%	1	116	+77.225%
2025-09-18	75.6500	75.6500	74.1600	74.1600	-5.529%	2	116	+78.061%
2025-09-16	79.9100	79.9100	78.5000	78.5000	-5.205%	3	118	+68.217%
2025-09-15	83.4200	83.4500	82.8100	82.8100	-2.976%	12	118	+59.461%
2025-09-12	85.3500	85.3500	85.3500	85.3500	-3.396%	1	113	+54.716%
2025-09-11	86.8000	88.3500	86.8000	88.3500	+9.615%	7	113	+49.462%
2025-09-10	78.2900	80.9500	78.2900	80.6000	-0.432%	4	110	+63.834%
2025-09-09	70.5000	80.9500	70.5000	80.9500	+55.673%	14	110	+63.125%
2025-09-05	55.5000	57.8100	52.0000	52.0000	-1.347%	3	114	+153.942%
2025-09-03	54.9500	54.9500	52.7100	52.7100	-5.027%	2	115	+150.522%
2025-09-02	56.4800	56.4800	55.5000	55.5000	+3.545%	2	114	+137.928%
2025-08-29	53.5000	53.6000	53.5000	53.6000	+4.688%	51	137	+146.362%
2025-08-28	49.8500	51.2000	49.1000	51.2000	+1.992%	58	137	+157.910%
2025-08-26	50.6500	54.9000	50.2000	50.2000	-7.123%	7	83	+163.048%
2025-08-25	54.0500	54.0500	54.0500	54.0500	-5.275%	1	81	+144.311%
2025-08-22	55.0000	57.0600	55.0000	57.0600	+3.745%	6	82	+131.423%
2025-08-21	51.0000	55.0000	50.0000	55.0000	+8.183%	5	80	+140.091%
2025-08-20	49.1300	50.8400	49.1300	50.8400	-4.794%	3	78	+159.736%
2025-08-19	54.8000	54.8000	51.0000	53.4000	-8.562%	13	76	+147.285%
2025-08-18	59.5400	62.0000	57.8600	58.4000	+3.089%	26	76	+126.113%
2025-08-15	52.0000	58.7500	52.0000	56.6500	+51.390%	38	64	+133.098%
2025-08-14	38.9000	39.1900	37.0000	37.4200	-0.213%	18	59	+252.886%
2025-08-13	37.4700	37.5000	36.7100	37.5000	+13.636%	16	48	+252.133%
2025-08-12	31.8500	33.0000	31.8500	33.0000	+10.147%	2	35	+300.152%
2025-08-11	30.7200	31.0000	29.9600	29.9600	+8.551%	25	35	+340.754%
2025-08-08	26.8300	28.0000	26.4000	27.6000	+10.843%	8	12	+378.442%
2025-08-07	24.7300	24.9000	24.7300	24.9000	-17.822%	2	8	+430.321%
2025-08-06	26.7500	30.3000	26.7500	30.3000	+5.099%	2	6	+335.809%
2025-08-05	26.0500	28.8300	26.0500	28.8300	+25.840%	5	4	+358.030%
2025-08-04	22.9100	22.9100	22.9100	22.9100	0.000%	1	1	+476.386%