Dark

UNH20260821C310
UNH Aug 21 2026 310.00 Call (UNH260821C00310000)
option OPRA

EOD

Aug 5, 2026

100.20+0.200%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	100.2000	100.2000	100.2000	100.2000	+0.200%	2	567	0.000%
2026-08-04	100.0000	100.0000	100.0000	100.0000	-6.977%	1	568	+0.200%
2026-08-03	107.5000	107.5000	107.5000	107.5000	-2.864%	1	568	-6.791%
2026-07-31	110.6700	110.6700	110.6700	110.6700	-5.175%	1	569	-9.461%
2026-07-20	116.7100	116.7100	116.7100	116.7100	-8.189%	1	570	-14.146%
2026-07-16	134.0000	134.0000	127.1200	127.1200	+9.464%	2	569	-21.177%
2026-07-14	123.6200	123.6200	116.1300	116.1300	-4.357%	6	570	-13.717%
2026-07-13	121.0500	121.5100	121.0000	121.4200	-0.532%	6	572	-17.477%
2026-07-09	123.1000	123.1000	122.0700	122.0700	+10.003%	2	575	-17.916%
2026-06-29	110.9700	110.9700	110.9700	110.9700	-6.669%	1	576	-9.705%
2026-06-26	118.9000	118.9000	118.9000	118.9000	+21.637%	1	576	-15.728%
2026-06-24	97.6500	97.7500	97.6500	97.7500	-3.170%	2	577	+2.506%
2026-06-17	100.9500	100.9500	100.9500	100.9500	-3.184%	4	582	-0.743%
2026-06-16	104.2700	104.2700	104.2700	104.2700	+5.323%	1	582	-3.903%
2026-06-12	99.7000	99.7000	99.0000	99.0000	+0.784%	6	577	+1.212%
2026-06-11	98.1500	99.0300	98.1500	98.2300	-1.652%	3	577	+2.005%
2026-06-10	102.5000	102.5000	98.4800	99.8800	-4.017%	15	577	+0.320%
2026-06-09	104.0600	104.0600	104.0600	104.0600	+8.047%	1	578	-3.709%
2026-06-08	96.3100	96.3100	96.3100	96.3100	+1.614%	2	578	+4.039%
2026-06-05	94.7800	94.7800	94.7800	94.7800	+18.312%	1	578	+5.719%
2026-06-03	80.1100	80.1100	80.1100	80.1100	+10.390%	23	579	+25.078%
2026-06-02	72.5700	72.5700	72.5700	72.5700	-1.399%	14	602	+38.074%
2026-06-01	73.0000	73.7500	72.2100	73.6000	-0.541%	33	616	+36.141%
2026-05-29	76.7200	76.7200	73.6700	74.0000	-3.205%	5	618	+35.405%
2026-05-28	80.9800	80.9800	76.4500	76.4500	-0.585%	20	617	+31.066%
2026-05-27	77.9000	77.9000	76.9000	76.9000	+5.617%	6	634	+30.299%
2026-05-26	72.9300	73.7500	72.8100	72.8100	-10.849%	6	638	+37.618%
2026-05-22	77.3500	81.9400	77.3500	81.6700	+3.485%	6	640	+22.689%
2026-05-21	78.9200	78.9200	78.9200	78.9200	-10.318%	1	642	+26.964%
2026-05-19	88.0000	88.0000	88.0000	88.0000	+6.024%	2	642	+13.864%
2026-05-18	83.0000	83.0000	83.0000	83.0000	-4.904%	3	642	+20.723%
2026-05-15	87.2800	87.2800	87.2800	87.2800	-5.694%	1	642	+14.803%
2026-05-14	94.3200	94.3200	92.5500	92.5500	-3.312%	7	643	+8.266%
2026-05-13	92.5800	97.6000	92.5800	95.7200	+5.944%	5	647	+4.680%
2026-05-12	79.1300	90.3500	79.1300	90.3500	+15.833%	3	647	+10.902%
2026-05-11	75.6200	78.0000	75.6200	78.0000	+10.560%	4	647	+28.462%
2026-05-08	69.5000	70.5500	69.5000	70.5500	+8.255%	3	648	+42.027%
2026-05-06	65.3800	65.3800	64.5000	65.1700	+4.927%	20	650	+53.752%
2026-05-05	66.0000	66.0000	61.2800	62.1100	-5.550%	8	667	+61.327%
2026-05-04	66.2300	66.2300	65.7600	65.7600	-1.009%	3	664	+52.372%
2026-05-01	66.1900	66.4300	66.1900	66.4300	-2.165%	12	663	+50.835%
2026-04-30	64.5500	68.0000	64.5000	67.9000	+3.113%	7	663	+47.570%
2026-04-29	67.2700	67.3200	65.8500	65.8500	-1.200%	9	667	+52.164%
2026-04-28	61.7300	66.8300	61.7300	66.6500	+31.072%	34	670	+50.338%
2026-04-27	50.8500	50.8500	50.8500	50.8500	-6.526%	4	683	+97.050%
2026-04-24	52.8000	54.4000	52.8000	54.4000	+3.916%	5	683	+84.191%
2026-04-23	54.7000	54.7000	52.3500	52.3500	-5.163%	5	681	+91.404%
2026-04-22	53.3800	57.0000	53.3800	55.2000	+8.983%	20	681	+81.522%
2026-04-21	54.1500	56.6300	47.9700	50.6500	+52.239%	254	695	+97.828%
2026-04-20	34.0000	34.0000	32.5000	33.2700	-2.291%	9	695	+201.172%
2026-04-17	31.3100	35.0300	31.3100	34.0500	+10.876%	54	687	+194.273%
2026-04-16	29.0000	30.7100	28.0500	30.7100	+7.378%	11	650	+226.278%
2026-04-15	27.6000	28.7700	27.6000	28.6000	-2.555%	46	649	+250.350%
2026-04-14	31.3300	31.7000	29.3500	29.3500	+7.117%	6	632	+241.397%
2026-04-13	24.4000	27.5500	24.4000	27.4000	+14.167%	39	617	+265.693%
2026-04-10	24.9500	26.0000	23.8500	24.0000	-3.962%	62	617	+317.500%
2026-04-09	24.7800	24.9900	24.3000	24.9900	+2.000%	9	617	+300.960%
2026-04-08	28.9700	28.9700	24.5000	24.5000	-9.893%	41	615	+308.980%
2026-04-07	26.4300	29.4200	23.6500	27.1900	+65.289%	464	612	+268.518%
2026-04-06	16.4200	17.2500	16.4200	16.4500	+20.956%	76	432	+509.119%
2026-04-02	13.6000	13.6000	13.6000	13.6000	+1.493%	14	430	+636.765%
2026-04-01	14.0500	14.0500	12.9500	13.4000	+3.077%	20	430	+647.761%
2026-03-31	10.6900	13.0100	10.6900	13.0000	+31.313%	8	429	+670.769%
2026-03-30	9.9800	10.0000	9.4000	9.9000	-4.808%	37	424	+912.121%
2026-03-27	11.1500	11.5000	10.2000	10.4000	-14.262%	29	400	+863.462%
2026-03-26	13.5500	13.5500	12.1300	12.1300	-0.165%	4	399	+726.051%
2026-03-25	14.3000	14.3000	12.0000	12.1500	-8.989%	36	393	+724.691%
2026-03-24	13.2000	13.6000	13.2000	13.3500	+2.535%	16	387	+650.562%
2026-03-23	15.3000	15.3000	12.7000	13.0200	-17.070%	45	389	+669.585%
2026-03-20	17.3800	17.3800	15.7000	15.7000	-13.019%	11	356	+538.217%
2026-03-19	18.0000	18.4000	18.0000	18.0500	-4.193%	12	351	+455.125%
2026-03-18	18.8400	18.8400	18.8400	18.8400	-0.580%	1	342	+431.847%
2026-03-17	18.9500	18.9500	18.9500	18.9500	-5.013%	1	343	+428.760%
2026-03-16	19.1400	19.9500	19.1000	19.9500	+6.799%	32	342	+402.256%
2026-03-13	17.7000	18.6800	17.7000	18.6800	+9.882%	16	357	+436.403%
2026-03-12	19.0500	19.0500	17.0000	17.0000	-15.633%	8	358	+489.412%
2026-03-11	20.1500	20.1500	20.1500	20.1500	+5.774%	1	353	+397.270%
2026-03-10	18.7500	19.5000	18.7500	19.0500	+3.815%	16	354	+425.984%
2026-03-09	18.2500	19.2000	18.1500	18.3500	-9.828%	15	354	+446.049%
2026-03-06	19.0000	20.3500	18.9800	20.3500	-4.862%	17	369	+392.383%
2026-03-05	21.6000	21.6000	21.0500	21.3900	-3.865%	12	369	+368.443%
2026-03-04	22.8100	22.8100	22.2500	22.2500	+0.451%	5	368	+350.337%
2026-03-03	21.3200	22.1500	20.7100	22.1500	-5.139%	15	366	+352.370%
2026-03-02	21.2200	23.6000	21.2200	23.3500	+1.522%	53	366	+329.122%
2026-02-27	19.8000	23.0000	19.8000	23.0000	+9.524%	31	387	+335.652%
2026-02-26	21.8500	21.8500	20.1500	21.0000	+13.452%	47	394	+377.143%
2026-02-25	17.0000	18.6000	17.0000	18.5100	+19.961%	9	394	+441.329%
2026-02-24	15.6600	15.7200	15.4300	15.4300	-14.610%	43	394	+549.384%
2026-02-23	20.1500	20.1500	18.0700	18.0700	-14.563%	76	386	+454.510%
2026-02-20	20.5200	21.1500	20.5200	21.1500	-1.168%	38	380	+373.759%
2026-02-19	22.1500	22.1500	21.4000	21.4000	-0.465%	7	390	+368.224%
2026-02-18	21.5000	21.5000	21.5000	21.5000	-7.725%	14	383	+366.047%
2026-02-17	24.2000	24.2000	23.3000	23.3000	-3.520%	15	369	+330.043%
2026-02-13	22.4700	24.1500	21.2700	24.1500	+16.050%	48	353	+314.907%
2026-02-12	19.4000	20.8100	17.2200	20.8100	+15.291%	11	353	+381.499%
2026-02-11	18.0000	18.0500	18.0000	18.0500	+13.308%	2	353	+455.125%
2026-02-10	16.0500	16.0500	15.9300	15.9300	-10.355%	2	354	+529.002%
2026-02-09	17.7700	17.7700	17.7700	17.7700	+4.529%	1	353	+463.872%
2026-02-06	16.2000	18.0500	16.0000	17.0000	+11.111%	16	354	+489.412%
2026-02-05	17.1000	17.1000	15.1000	15.3000	-15.563%	17	348	+554.902%
2026-02-04	18.7100	18.7100	18.1200	18.1200	-18.378%	2	340	+452.980%
2026-02-02	22.5000	22.5000	22.2000	22.2000	-0.090%	14	338	+351.351%
2026-01-30	21.8000	22.2200	21.5300	22.2200	-13.608%	7	327	+350.945%
2026-01-29	26.8000	26.8000	24.7500	25.7200	-3.126%	34	325	+289.580%
2026-01-28	22.6000	26.5500	22.6000	26.5500	+24.240%	17	321	+277.401%
2026-01-27	23.0000	25.0000	21.0000	21.3700	-65.110%	67	319	+368.882%
2026-01-26	60.7700	61.2500	60.7700	61.2500	-6.159%	8	304	+63.592%
2026-01-23	64.8500	65.2700	64.7500	65.2700	+1.037%	9	304	+53.516%
2026-01-22	64.6000	64.6000	64.6000	64.6000	+11.475%	5	311	+55.108%
2026-01-21	58.2700	60.0000	57.9500	57.9500	+17.713%	13	311	+72.908%
2026-01-16	50.5800	50.5800	49.2300	49.2300	-9.086%	23	321	+103.534%
2026-01-15	54.1500	54.1500	54.1500	54.1500	+0.334%	7	321	+85.042%
2026-01-13	53.0000	54.0000	53.0000	53.9700	-0.972%	4	328	+85.659%
2026-01-12	54.5000	54.5000	54.5000	54.5000	-15.830%	1	328	+83.853%
2026-01-06	64.7500	64.7500	64.7500	64.7500	+19.465%	1	328	+54.749%
2026-01-02	53.9000	54.2000	53.9000	54.2000	+4.432%	2	327	+84.871%
2025-12-31	51.9000	51.9000	51.9000	51.9000	+4.427%	4	328	+93.064%
2025-12-29	49.7000	49.7000	49.7000	49.7000	+2.899%	1	328	+101.610%
2025-12-22	48.0000	48.8200	48.0000	48.3000	-3.012%	6	328	+107.453%
2025-12-18	50.0500	50.0500	49.8000	49.8000	-17.550%	2	330	+101.205%
2025-12-15	60.4000	60.4000	60.4000	60.4000	-2.581%	3	329	+65.894%
2025-12-12	62.0000	62.0000	62.0000	62.0000	+5.442%	8	326	+61.613%
2025-12-11	58.8000	58.8000	58.8000	58.8000	+17.248%	5	334	+70.408%
2025-12-10	50.1500	50.1500	50.1500	50.1500	+2.347%	2	334	+99.801%
2025-12-09	49.0000	49.0000	49.0000	49.0000	-2.970%	2	334	+104.490%
2025-12-08	51.0000	51.0000	50.5000	50.5000	-4.717%	2	332	+98.416%
2025-12-05	53.0000	53.0000	53.0000	53.0000	-2.214%	5	331	+89.057%
2025-12-04	54.2000	54.2000	54.2000	54.2000	-8.291%	1	326	+84.871%
2025-12-03	59.1000	59.1000	59.1000	59.1000	+18.200%	5	325	+69.543%
2025-12-01	50.0000	50.0000	50.0000	50.0000	-6.647%	1	325	+100.400%
2025-11-26	54.4100	54.4100	53.5600	53.5600	+3.398%	53	322	+87.080%
2025-11-25	51.8000	51.8000	51.8000	51.8000	+11.302%	1	322	+93.436%
2025-11-24	47.5000	47.5000	46.5400	46.5400	-1.918%	3	323	+115.299%
2025-11-21	48.0000	49.4000	47.4500	47.4500	+5.515%	13	323	+111.170%
2025-11-20	43.7300	44.9700	42.8500	44.9700	+11.064%	4	327	+122.815%
2025-11-19	40.4900	40.4900	40.4900	40.4900	-9.134%	1	328	+147.469%
2025-11-18	46.8000	46.8000	44.5600	44.5600	-12.627%	8	328	+124.865%
2025-11-14	51.0000	51.0000	51.0000	51.0000	-11.612%	1	325	+96.471%
2025-11-13	57.9000	57.9000	57.7000	57.7000	-8.267%	2	325	+73.657%
2025-11-12	63.1700	64.2500	60.9100	62.9000	+23.333%	17	325	+59.300%
2025-11-11	50.5500	51.0000	49.3600	51.0000	-0.682%	164	333	+96.471%
2025-11-10	49.7300	51.3500	49.7300	51.3500	+4.370%	2	293	+95.131%
2025-11-07	48.0000	49.2000	47.0000	49.2000	-5.385%	15	294	+103.659%
2025-11-06	56.0000	56.0000	52.0000	52.0000	-2.072%	11	286	+92.692%
2025-11-05	53.2000	53.2000	53.1000	53.1000	-6.842%	2	293	+88.701%
2025-11-04	56.9500	57.0000	56.9500	57.0000	-2.714%	2	292	+75.789%
2025-11-03	62.0300	62.0300	57.0500	58.5900	-8.310%	10	292	+71.019%
2025-10-31	63.9000	63.9000	63.9000	63.9000	-5.165%	1	292	+56.808%
2025-10-30	67.3800	67.3800	67.3800	67.3800	-10.767%	1	291	+48.709%
2025-10-29	78.9700	78.9700	75.5100	75.5100	-12.044%	3	292	+32.698%
2025-10-28	82.4000	85.8500	82.4000	85.8500	+7.032%	2	294	+16.715%
2025-10-27	80.2100	80.2100	80.2100	80.2100	-1.036%	1	297	+24.922%
2025-10-24	81.0500	81.0500	81.0500	81.0500	+4.783%	1	297	+23.627%
2025-10-23	75.4600	78.4000	75.4600	77.3500	-5.080%	8	298	+29.541%
2025-10-21	81.4900	81.4900	81.4900	81.4900	-1.463%	1	302	+22.960%
2025-10-20	82.7500	82.7500	82.7000	82.7000	+4.512%	2	303	+21.161%
2025-10-16	79.1300	79.1300	79.1300	79.1300	-0.503%	1	303	+26.627%
2025-10-15	79.5300	79.5300	79.5300	79.5300	+0.735%	1	304	+25.990%
2025-10-14	79.7500	79.7500	78.9000	78.9500	+1.218%	10	304	+26.916%
2025-10-13	73.1000	78.2000	73.1000	78.0000	+3.380%	7	305	+28.462%
2025-10-10	75.1500	77.0900	74.3000	75.4500	-14.261%	8	309	+32.803%
2025-10-08	84.0000	88.1600	84.0000	88.0000	+10.276%	7	313	+13.864%
2025-10-07	80.0000	80.0000	79.8000	79.8000	+1.398%	7	313	+25.564%
2025-10-03	78.0000	79.7400	78.0000	78.7000	+8.552%	3	309	+27.319%
2025-10-02	72.5000	72.5000	72.5000	72.5000	+6.072%	1	312	+38.207%
2025-10-01	66.9000	68.3500	66.9000	68.3500	+1.259%	5	313	+46.598%
2025-09-30	67.5000	67.5000	67.5000	67.5000	-2.174%	1	315	+48.444%
2025-09-29	69.0000	69.0000	68.2200	69.0000	+1.845%	7	316	+45.217%
2025-09-26	67.7500	67.7500	67.7500	67.7500	-2.378%	1	323	+47.897%
2025-09-25	70.5700	70.5700	69.4000	69.4000	-7.884%	20	324	+44.380%
2025-09-24	73.0000	76.3500	73.0000	75.3400	+5.592%	36	331	+32.997%
2025-09-23	69.5000	73.2800	66.7000	71.3500	+9.769%	10	331	+40.434%
2025-09-19	62.5500	65.0000	62.5500	65.0000	+3.834%	2	335	+54.154%
2025-09-18	67.0000	68.3100	62.4500	62.6000	-4.921%	18	335	+60.064%
2025-09-17	66.0000	66.0000	65.8400	65.8400	-2.459%	5	351	+52.187%
2025-09-16	66.1700	67.5000	66.1700	67.5000	-6.742%	10	356	+48.444%
2025-09-15	67.8600	72.3800	67.8600	72.3800	+0.319%	3	356	+38.436%
2025-09-12	75.0000	75.0000	72.1500	72.1500	-2.763%	4	357	+38.877%
2025-09-11	69.9300	76.8500	69.9300	74.2000	+9.118%	16	357	+35.040%
2025-09-10	66.0000	68.0000	64.8200	68.0000	-1.947%	12	367	+47.353%
2025-09-09	54.1000	71.1000	54.1000	69.3500	+34.922%	122	365	+44.484%
2025-09-08	50.0000	51.4000	50.0000	51.4000	+7.531%	22	391	+94.942%
2025-09-05	47.5000	49.6000	46.0000	47.8000	+3.463%	10	380	+109.623%
2025-09-04	45.8200	46.2000	45.8200	46.2000	+7.442%	2	378	+116.883%
2025-09-03	44.5000	44.5000	43.0000	43.0000	-4.656%	7	377	+133.023%
2025-09-02	46.5000	47.0000	43.8000	45.1000	+1.008%	12	372	+122.173%
2025-08-29	42.6500	44.6500	42.6500	44.6500	+6.310%	14	358	+124.412%
2025-08-28	41.1000	42.0000	40.1000	42.0000	-1.777%	9	358	+138.571%
2025-08-27	42.4000	42.7600	42.4000	42.7600	-7.043%	3	358	+134.331%
2025-08-26	44.4000	46.0000	44.2300	46.0000	+3.791%	7	358	+117.826%
2025-08-25	46.5000	46.7600	44.0000	44.3200	-2.034%	144	352	+126.083%
2025-08-22	47.2500	49.0400	44.8000	45.2400	+2.122%	38	289	+121.485%
2025-08-21	41.8300	46.0000	41.8300	44.3000	+9.518%	63	261	+126.185%
2025-08-20	44.5000	44.5000	39.9900	40.4500	-10.111%	52	202	+147.713%
2025-08-19	50.0000	50.0000	42.0000	45.0000	-8.815%	80	195	+122.667%
2025-08-18	51.0000	52.7000	48.2000	49.3500	+6.703%	82	154	+103.040%
2025-08-15	47.0000	50.0000	43.0000	46.2500	+47.293%	91	98	+116.649%
2025-08-14	31.5000	31.5000	29.5000	31.4000	+2.951%	7	33	+219.108%
2025-08-13	27.5000	30.5000	27.5000	30.5000	+15.094%	14	28	+228.525%
2025-08-12	26.5000	26.5000	26.5000	26.5000	+15.167%	3	14	+278.113%
2025-08-11	23.0100	23.0100	23.0100	23.0100	+6.775%	1	13	+335.463%
2025-08-07	21.5000	21.5500	21.5000	21.5500	+2.133%	3	12	+364.965%
2025-08-06	22.4100	22.4100	21.1000	21.1000	-6.139%	2	10	+374.882%
2025-08-05	22.4800	22.4800	22.4800	22.4800	+21.514%	5	9	+345.730%
2025-08-04	18.3600	19.8000	18.3600	18.5000	0.000%	4	4	+441.622%