Dark

UNH20260821C300
UNH Aug 21 2026 300.00 Call (UNH260821C00300000)
option OPRA

EOD

Aug 3, 2026

117.40-0.618%(-0.73)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	116.9600	117.4000	116.9600	117.4000	-0.618%	11	2,072	0.000%
2026-07-31	117.1100	118.1300	116.4900	118.1300	-9.437%	3	2,083	-0.618%
2026-07-28	122.2000	130.4400	122.2000	130.4400	+12.139%	2	2,083	-9.997%
2026-07-27	116.3200	116.3200	116.3200	116.3200	-4.765%	1	2,084	+0.928%
2026-07-24	122.1400	122.1400	122.1400	122.1400	-0.715%	1	2,084	-3.881%
2026-07-23	123.0200	123.0200	123.0200	123.0200	-10.126%	2	2,085	-4.568%
2026-07-21	133.5000	136.8800	133.5000	136.8800	+8.197%	7	2,085	-14.231%
2026-07-20	126.5100	126.5100	126.5100	126.5100	-4.894%	1	2,090	-7.201%
2026-07-17	133.0200	133.0200	133.0200	133.0200	+4.641%	2	2,091	-11.743%
2026-07-16	152.4500	154.5500	127.1200	127.1200	+5.704%	12	2,091	-7.646%
2026-07-15	122.3500	123.7500	120.2600	120.2600	-5.120%	7	2,093	-2.378%
2026-07-14	126.7500	126.7500	126.7500	126.7500	-4.484%	1	2,099	-7.377%
2026-07-09	131.8700	132.7000	131.8700	132.7000	+3.834%	21	2,100	-11.530%
2026-07-07	127.8000	127.8000	127.8000	127.8000	+7.080%	3	2,114	-8.138%
2026-07-06	118.2300	119.3500	118.2300	119.3500	-4.520%	2	2,114	-1.634%
2026-07-02	125.0000	125.0000	125.0000	125.0000	+4.167%	1	2,116	-6.080%
2026-07-01	120.0000	120.0000	120.0000	120.0000	+0.545%	1	2,116	-2.167%
2026-06-30	119.3500	119.3500	119.3500	119.3500	-6.502%	1	2,117	-1.634%
2026-06-26	127.6500	127.6500	127.6500	127.6500	+17.164%	2	2,118	-8.030%
2026-06-24	108.9000	108.9500	108.9000	108.9500	+0.415%	2	2,118	+7.756%
2026-06-22	108.5000	108.5000	108.5000	108.5000	+1.916%	2	2,118	+8.203%
2026-06-18	106.4600	106.4600	106.4600	106.4600	-1.835%	1	2,118	+10.276%
2026-06-17	112.6000	112.6000	108.4500	108.4500	-4.910%	3	2,118	+8.253%
2026-06-16	114.0500	114.0500	114.0500	114.0500	+0.044%	1	2,118	+2.937%
2026-06-15	113.5900	115.0000	113.5900	114.0000	+4.224%	4	2,266	+2.982%
2026-06-12	109.1800	109.3800	109.1600	109.3800	+1.044%	7	2,266	+7.332%
2026-06-11	106.9500	108.2500	106.9500	108.2500	-2.477%	5	2,266	+8.453%
2026-06-10	111.0000	111.0000	111.0000	111.0000	-2.503%	5	2,266	+5.766%
2026-06-09	111.9600	113.8500	111.9600	113.8500	+6.851%	6	2,271	+3.118%
2026-06-08	103.2300	106.5500	103.1800	106.5500	+3.597%	6	2,270	+10.183%
2026-06-05	102.7000	105.2000	102.5600	102.8500	+1.630%	40	2,272	+14.147%
2026-06-04	101.8700	101.9300	98.4500	101.2000	+15.052%	6	2,279	+16.008%
2026-06-03	88.1900	90.0000	87.9600	87.9600	+9.950%	3	2,281	+33.470%
2026-06-02	80.0000	80.0000	80.0000	80.0000	-4.705%	1	2,282	+46.750%
2026-06-01	84.0000	84.0000	83.9500	83.9500	+3.565%	2	2,282	+39.845%
2026-05-29	87.4500	87.4500	81.0600	81.0600	-10.233%	4	2,283	+44.831%
2026-05-28	90.3000	90.3000	90.3000	90.3000	+10.648%	1	2,282	+30.011%
2026-05-26	83.0000	83.5000	81.5500	81.6100	-10.809%	425	2,283	+43.855%
2026-05-22	87.5500	92.2500	87.5000	91.5000	+5.172%	10	2,293	+28.306%
2026-05-21	89.7500	89.7500	87.0000	87.0000	-0.968%	76	2,294	+34.943%
2026-05-20	93.5000	93.8500	86.0000	87.8500	-5.538%	226	2,294	+33.637%
2026-05-19	96.2500	96.2500	93.0000	93.0000	+2.592%	16	2,348	+26.237%
2026-05-18	90.0000	91.2500	90.0000	90.6500	-6.072%	133	2,348	+29.509%
2026-05-15	98.0000	98.0000	95.0000	96.5100	-7.202%	273	2,348	+21.645%
2026-05-14	103.0600	104.0000	101.5500	104.0000	-0.773%	8	2,198	+12.885%
2026-05-13	105.1000	105.5300	103.0000	104.8100	+6.514%	19	2,200	+12.012%
2026-05-12	87.9600	100.1000	87.9600	98.4000	+13.665%	9	2,200	+19.309%
2026-05-11	87.0700	87.0700	83.0300	86.5700	+2.888%	14	2,200	+35.613%
2026-05-08	79.0000	84.1400	78.9200	84.1400	+12.187%	64	2,211	+39.529%
2026-05-07	73.3000	75.0000	73.3000	75.0000	+2.291%	3	2,204	+56.533%
2026-05-06	73.0000	74.0000	73.0000	73.3200	+5.043%	45	2,205	+60.120%
2026-05-05	75.4500	75.4500	69.3500	69.8000	-6.120%	6	2,177	+68.195%
2026-05-04	73.0300	74.3500	73.0300	74.3500	-0.242%	11	2,177	+57.902%
2026-05-01	74.5300	74.5300	74.5300	74.5300	-1.285%	10	2,178	+57.520%
2026-04-30	72.6400	76.2000	72.0000	75.5000	-1.023%	11	2,178	+55.497%
2026-04-29	73.9300	76.2800	73.9300	76.2800	+3.782%	6	2,177	+53.907%
2026-04-28	70.0000	75.2600	70.0000	73.5000	+22.992%	36	2,179	+59.728%
2026-04-27	63.2500	63.2500	58.4500	59.7600	-4.719%	102	2,184	+96.452%
2026-04-24	61.9800	63.0000	60.5000	62.7200	+4.708%	13	2,137	+87.181%
2026-04-23	62.2000	63.8400	59.9000	59.9000	-5.116%	17	2,141	+95.993%
2026-04-22	62.0200	64.7000	61.6000	63.1300	+11.066%	25	2,141	+85.965%
2026-04-21	61.1500	65.0000	55.7000	56.8400	+42.528%	1,295	2,141	+106.545%
2026-04-20	40.3800	40.5800	37.9500	39.8800	-2.015%	363	2,816	+194.383%
2026-04-17	38.0100	41.3000	38.0100	40.7000	+13.056%	27	2,676	+188.452%
2026-04-16	34.7000	36.3000	33.4300	36.0000	+7.463%	624	2,692	+226.111%
2026-04-15	33.6500	33.8500	33.4300	33.5000	-4.748%	57	3,108	+250.448%
2026-04-14	36.8000	37.3500	34.7400	35.1700	+7.685%	59	3,078	+233.807%
2026-04-13	27.5000	33.0000	27.5000	32.6600	+14.196%	34	3,076	+259.461%
2026-04-10	31.0000	31.8700	28.6000	28.6000	-6.383%	55	3,076	+310.490%
2026-04-09	30.3200	30.5500	29.6100	30.5500	+4.623%	26	3,076	+284.288%
2026-04-08	35.0000	35.0000	29.2000	29.2000	-9.849%	1,082	4,520	+302.055%
2026-04-07	32.6000	35.1300	28.5000	32.3900	+57.233%	153	4,130	+262.458%
2026-04-06	20.5000	21.1200	20.5000	20.6000	+12.877%	113	4,141	+469.903%
2026-04-02	17.3500	18.6800	17.3500	18.2500	+9.940%	15	4,088	+543.288%
2026-04-01	17.5100	17.5100	15.9500	16.6000	+4.403%	29	4,088	+607.229%
2026-03-31	14.1000	17.0000	13.8500	15.9000	+23.065%	38	4,089	+638.365%
2026-03-30	12.5000	13.0000	11.9000	12.9200	-0.615%	93	4,094	+808.669%
2026-03-27	13.9800	14.3000	12.6000	13.0000	-14.754%	62	4,147	+803.077%
2026-03-26	15.5000	17.0000	15.1500	15.2500	-0.651%	76	4,154	+669.836%
2026-03-25	16.0000	16.0000	14.7200	15.3500	-6.687%	45	4,157	+664.821%
2026-03-24	15.6000	16.6800	15.6000	16.4500	+2.813%	32	4,157	+613.678%
2026-03-23	19.0000	19.0000	16.0000	16.0000	-17.949%	34	4,157	+633.750%
2026-03-20	18.4500	21.2000	18.4500	19.5000	-10.138%	27	4,157	+502.051%
2026-03-19	22.4500	22.4500	21.6000	21.7000	-4.194%	47	4,160	+441.014%
2026-03-18	22.9000	22.9000	22.5500	22.6500	-2.371%	14	4,131	+418.322%
2026-03-17	23.8500	23.8500	22.6500	23.2000	-2.725%	28	4,135	+406.034%
2026-03-16	23.0800	23.8500	23.0800	23.8500	+6.711%	4	4,117	+392.243%
2026-03-13	21.9200	22.3500	21.2000	22.3500	+8.180%	19	4,116	+425.280%
2026-03-12	22.7000	22.7000	20.5900	20.6600	-13.845%	29	4,130	+468.248%
2026-03-11	21.7000	23.9800	21.7000	23.9800	+7.534%	7	4,116	+389.575%
2026-03-10	21.7000	23.6000	21.2000	22.3000	-5.106%	16	4,115	+426.457%
2026-03-09	21.8700	23.6600	21.8700	23.5000	-3.173%	141	4,112	+399.574%
2026-03-06	24.3500	24.3500	22.2000	24.2700	-2.137%	59	4,113	+383.725%
2026-03-05	25.7000	25.7200	24.6400	24.8000	-7.324%	125	4,111	+373.387%
2026-03-04	26.9000	27.2700	26.0800	26.7600	+4.531%	181	4,010	+338.714%
2026-03-03	24.0000	25.6500	23.7300	25.6000	-6.909%	28	3,927	+358.594%
2026-03-02	27.0000	28.0000	25.9000	27.5000	+0.402%	19	3,916	+326.909%
2026-02-27	23.3500	27.6500	23.3500	27.3900	+12.716%	89	3,917	+328.624%
2026-02-26	23.6900	28.5000	23.6900	24.3000	+8.000%	119	3,931	+383.128%
2026-02-25	19.0000	22.5600	19.0000	22.5000	+19.681%	55	3,957	+421.778%
2026-02-24	19.3700	19.3700	18.1800	18.8000	-12.558%	151	3,957	+524.468%
2026-02-23	23.6100	23.7500	21.5000	21.5000	-15.851%	17	3,909	+446.047%
2026-02-20	24.1200	25.6000	23.7000	25.5500	-0.195%	49	3,909	+359.491%
2026-02-19	24.9000	25.6000	24.8000	25.6000	-1.158%	43	3,918	+358.594%
2026-02-18	25.1000	26.1500	25.1000	25.9000	-5.302%	21	3,881	+353.282%
2026-02-17	26.7500	27.5500	26.7500	27.3500	-2.147%	35	3,873	+329.250%
2026-02-13	26.6100	27.9500	24.6400	27.9500	+16.458%	117	3,744	+320.036%
2026-02-12	20.2200	24.0000	20.2200	24.0000	+12.676%	9	3,744	+389.167%
2026-02-11	20.0000	21.3000	20.0000	21.3000	+12.698%	5	3,747	+451.174%
2026-02-10	21.3500	21.7500	18.9000	18.9000	-12.093%	13	3,744	+521.164%
2026-02-09	20.6400	21.7000	19.7600	21.5000	+4.878%	13	3,737	+446.047%
2026-02-06	19.1000	21.6500	18.4000	20.5000	+11.900%	18	3,740	+472.683%
2026-02-05	20.5700	21.4000	17.1000	18.3200	-14.232%	48	3,732	+540.830%
2026-02-04	23.5000	23.7400	20.3400	21.3600	-10.702%	31	3,740	+449.625%
2026-02-03	25.0000	25.0000	22.6000	23.9200	-5.079%	35	3,737	+390.803%
2026-02-02	25.0700	27.0500	25.0700	25.2000	-2.401%	40	3,724	+365.873%
2026-01-30	27.5900	27.5900	24.7000	25.8200	-10.966%	54	3,714	+354.686%
2026-01-29	29.3500	30.5000	27.8600	29.0000	-3.172%	116	3,707	+304.828%
2026-01-28	26.0500	30.9500	26.0500	29.9500	+18.379%	147	3,646	+291.987%
2026-01-27	31.9700	31.9700	24.1000	25.3000	-63.173%	3,474	3,670	+364.032%
2026-01-26	67.3200	68.7000	67.3200	68.7000	-3.916%	3	339	+70.888%
2026-01-23	72.2000	72.2000	71.4000	71.5000	+0.210%	9	338	+64.196%
2026-01-22	71.5000	71.7000	71.3500	71.3500	+9.131%	7	340	+64.541%
2026-01-21	64.7700	65.3800	64.7700	65.3800	+10.664%	8	339	+79.566%
2026-01-20	59.0800	59.0800	59.0800	59.0800	+5.500%	1	347	+98.714%
2026-01-16	56.0000	56.0000	56.0000	56.0000	-6.744%	1	347	+109.643%
2026-01-15	60.3500	60.3500	60.0500	60.0500	+3.534%	2	347	+95.504%
2026-01-13	58.0000	58.0000	58.0000	58.0000	-3.333%	1	348	+102.414%
2026-01-12	60.0000	60.0000	60.0000	60.0000	-10.448%	1	349	+95.667%
2026-01-08	67.0000	67.0000	67.0000	67.0000	+8.065%	3	349	+75.224%
2026-01-07	65.0000	65.3500	62.0000	62.0000	-9.091%	5	349	+89.355%
2026-01-06	68.2000	68.2000	68.2000	68.2000	+19.649%	10	349	+72.141%
2025-12-31	56.3500	57.0000	56.3500	57.0000	-2.780%	2	355	+105.965%
2025-12-29	58.6300	58.6300	58.6300	58.6300	+4.696%	1	355	+100.239%
2025-12-26	56.0000	56.0000	56.0000	56.0000	+2.283%	3	356	+109.643%
2025-12-24	53.9000	54.7500	53.9000	54.7500	+3.497%	4	357	+114.429%
2025-12-22	52.9000	52.9000	52.9000	52.9000	-6.206%	2	357	+121.928%
2025-12-19	56.4000	56.4000	56.4000	56.4000	+1.275%	1	357	+108.156%
2025-12-18	56.3500	57.4300	55.6900	55.6900	-12.008%	8	358	+110.810%
2025-12-16	63.2900	63.2900	63.2900	63.2900	-4.827%	1	357	+85.495%
2025-12-15	67.1000	67.1000	66.5000	66.5000	+0.226%	61	357	+76.541%
2025-12-12	66.5100	66.5100	66.3500	66.3500	+21.520%	3	378	+76.940%
2025-12-09	54.6000	54.6000	54.6000	54.6000	-9.752%	8	377	+115.018%
2025-12-04	60.5000	60.5000	60.5000	60.5000	-7.209%	1	378	+94.050%
2025-12-03	58.5000	65.2000	58.0000	65.2000	+17.477%	12	377	+80.061%
2025-12-02	55.5000	55.5000	55.5000	55.5000	+0.872%	2	375	+111.532%
2025-12-01	54.9000	55.0200	54.9000	55.0200	-8.300%	10	375	+113.377%
2025-11-28	60.0000	60.0000	60.0000	60.0000	+1.437%	1	374	+95.667%
2025-11-26	59.8000	60.0500	59.1500	59.1500	+3.772%	18	380	+98.478%
2025-11-25	58.0000	58.0000	56.5000	57.0000	+6.542%	30	380	+105.965%
2025-11-24	53.5000	53.5000	53.5000	53.5000	+8.519%	13	363	+119.439%
2025-11-20	49.3000	49.3000	49.3000	49.3000	+9.556%	1	353	+138.134%
2025-11-19	45.4000	46.7300	45.0000	45.0000	-5.263%	22	355	+160.889%
2025-11-18	47.5000	47.5000	47.5000	47.5000	-19.080%	2	356	+147.158%
2025-11-17	56.6000	60.2000	56.6000	58.7000	+6.727%	14	358	+100.000%
2025-11-14	57.8300	57.8300	55.0000	55.0000	-13.793%	5	366	+113.455%
2025-11-13	63.8000	63.8000	63.8000	63.8000	-5.481%	2	362	+84.013%
2025-11-12	68.5300	69.3500	67.5000	67.5000	+21.622%	11	362	+73.926%
2025-11-11	55.6600	56.7400	55.3500	55.5000	+4.421%	82	391	+111.532%
2025-11-10	54.1500	54.1500	53.1500	53.1500	-6.983%	2	391	+120.884%
2025-11-07	53.6000	57.1400	51.3000	57.1400	+0.422%	22	391	+105.460%
2025-11-06	60.2500	60.2500	56.9000	56.9000	-3.314%	24	392	+106.327%
2025-11-05	58.5000	58.9500	58.3000	58.8500	-6.780%	96	406	+99.490%
2025-11-04	63.1300	63.1300	63.1300	63.1300	-1.359%	1	375	+85.965%
2025-11-03	62.4500	64.3000	62.4500	64.0000	-13.514%	4	373	+83.438%
2025-10-30	75.0200	75.0200	73.6300	74.0000	-12.208%	3	373	+58.649%
2025-10-29	84.2900	84.2900	84.2900	84.2900	-3.965%	1	374	+39.281%
2025-10-28	87.8500	87.8500	87.7700	87.7700	+0.769%	2	375	+33.759%
2025-10-27	87.1000	87.1000	87.1000	87.1000	0.000%	1	375	+34.788%
2025-10-24	86.7000	87.1000	86.7000	87.1000	+3.690%	3	375	+34.788%
2025-10-23	84.0000	84.0000	84.0000	84.0000	-2.552%	1	376	+39.762%
2025-10-22	86.0200	86.2000	83.9500	86.2000	-6.891%	4	376	+36.195%
2025-10-21	90.9500	92.5800	90.9500	92.5800	+3.964%	2	379	+26.809%
2025-10-20	88.6500	89.1000	88.6500	89.0500	+7.289%	7	380	+31.836%
2025-10-17	82.5000	83.0000	82.5000	83.0000	-4.323%	3	386	+41.446%
2025-10-15	85.8300	86.9500	85.8300	86.7500	+0.943%	5	389	+35.331%
2025-10-14	86.5000	86.5000	85.9400	85.9400	+2.273%	2	391	+36.607%
2025-10-10	87.6500	87.6500	80.0500	84.0300	-12.787%	23	392	+39.712%
2025-10-09	96.3500	96.3500	96.3500	96.3500	+4.005%	1	390	+21.847%
2025-10-08	90.9500	99.4500	90.0500	92.6400	+6.483%	47	391	+26.727%
2025-10-07	85.0000	87.2500	84.0500	87.0000	+2.655%	10	397	+34.943%
2025-10-06	85.2300	86.0000	83.0000	84.7500	-0.411%	18	397	+38.525%
2025-10-03	82.0000	90.9000	82.0000	85.1000	+6.309%	42	402	+37.955%
2025-10-02	76.0400	80.0500	76.0400	80.0500	+8.249%	2	410	+46.658%
2025-10-01	74.1000	74.1000	73.9500	73.9500	-4.544%	10	410	+58.756%
2025-09-30	73.6000	77.4700	73.6000	77.4700	+4.817%	11	436	+51.543%
2025-09-29	73.9500	73.9500	73.9100	73.9100	-0.752%	6	436	+58.842%
2025-09-26	74.3500	74.4700	74.3500	74.4700	-1.690%	2	440	+57.647%
2025-09-25	75.1300	75.7500	75.1300	75.7500	-5.947%	4	441	+54.983%
2025-09-24	81.2000	81.2000	79.5800	80.5400	+2.079%	23	440	+45.766%
2025-09-23	78.9100	79.1500	78.1100	78.9000	+9.583%	16	437	+48.796%
2025-09-22	68.0000	72.7000	65.9200	72.0000	+3.226%	9	436	+63.056%
2025-09-19	67.9600	69.7500	67.9600	69.7500	+3.333%	2	436	+68.315%
2025-09-18	73.0000	73.9700	67.5000	67.5000	-4.567%	119	436	+73.926%
2025-09-17	71.0000	71.3700	70.7300	70.7300	-1.764%	102	524	+65.983%
2025-09-16	74.4200	74.4200	70.3800	72.0000	-5.882%	12	624	+63.056%
2025-09-15	75.0000	77.1000	75.0000	76.5000	-3.640%	3	632	+53.464%
2025-09-12	81.7500	85.0000	79.3900	79.3900	-1.195%	17	633	+47.878%
2025-09-11	79.2000	83.0000	79.2000	80.3500	+8.070%	18	645	+46.111%
2025-09-10	71.3200	75.3500	71.3200	74.3500	-0.933%	8	647	+57.902%
2025-09-09	64.0000	76.8900	59.8500	75.0500	+33.898%	123	646	+56.429%
2025-09-08	54.6300	56.5000	52.4400	56.0500	+7.273%	13	621	+109.456%
2025-09-05	53.0000	53.8800	51.5500	52.2500	+4.920%	72	624	+124.689%
2025-09-04	49.4500	50.4500	49.2000	49.8000	+6.183%	56	585	+135.743%
2025-09-03	49.0000	49.0000	46.0500	46.9000	-6.200%	27	589	+150.320%
2025-09-02	50.5300	51.0500	49.3000	50.0000	+5.152%	13	563	+134.800%
2025-08-29	46.3000	48.1300	46.0800	47.5500	+3.145%	63	543	+146.898%
2025-08-28	46.0000	47.0000	44.6000	46.1000	-2.825%	51	543	+154.664%
2025-08-27	47.8500	48.2800	46.3500	47.4400	+1.890%	18	500	+147.470%
2025-08-26	49.9400	50.0000	36.6500	46.5600	-4.198%	81	489	+152.148%
2025-08-25	49.8300	49.8300	48.3200	48.6000	-2.586%	33	419	+141.564%
2025-08-22	52.0000	52.3900	49.3400	49.8900	+2.338%	27	397	+135.318%
2025-08-21	45.9500	50.5000	45.6000	48.7500	+4.167%	45	392	+140.821%
2025-08-20	48.0500	49.8500	44.0000	46.8000	-4.000%	35	366	+150.855%
2025-08-19	52.6000	52.6000	46.5000	48.7500	-8.537%	55	352	+140.821%
2025-08-18	53.7000	56.5000	52.5000	53.3000	+5.378%	56	313	+120.263%
2025-08-15	47.8000	55.7500	44.1500	50.5800	+47.035%	186	274	+132.108%
2025-08-14	33.0000	36.0000	33.0000	34.4000	+1.176%	39	191	+241.279%
2025-08-13	30.3500	36.0000	30.3500	34.0000	+14.440%	57	172	+245.294%
2025-08-12	27.3000	29.8000	27.0000	29.7100	+10.037%	47	159	+295.153%
2025-08-11	27.0700	27.8500	26.4900	27.0000	+7.784%	37	123	+334.815%
2025-08-08	24.3000	25.2500	23.4000	25.0500	+13.144%	44	96	+368.663%
2025-08-07	21.3600	22.3200	21.3600	22.1400	-6.975%	58	94	+430.262%
2025-08-06	25.0000	25.0000	23.4000	23.8000	-6.114%	41	62	+393.277%
2025-08-05	24.0400	26.9800	24.0400	25.3500	+26.750%	21	25	+363.116%
2025-08-04	19.9500	21.4900	19.9500	20.0000	0.000%	8	7	+487.000%