Dark

UNH20260821C320
UNH Aug 21 2026 320.00 Call (UNH260821C00320000)
option OPRA

EOD

Aug 4, 2026

91.50-10.294%(-10.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	89.1100	91.5000	89.1100	91.5000	-10.294%	3	846	0.000%
2026-07-28	102.0000	102.0000	102.0000	102.0000	-1.163%	2	847	-10.294%
2026-07-24	101.9000	103.2000	101.9000	103.2000	-11.149%	15	847	-11.337%
2026-07-22	113.6000	116.1500	113.6000	116.1500	+2.263%	2	847	-21.223%
2026-07-21	113.5800	113.5800	113.5800	113.5800	+10.756%	1	849	-19.440%
2026-07-20	102.5500	102.5500	102.5500	102.5500	-13.954%	1	850	-10.775%
2026-07-16	135.8500	135.8500	119.1800	119.1800	+10.362%	2	851	-23.225%
2026-07-13	107.9900	107.9900	107.9900	107.9900	-1.827%	1	852	-15.270%
2026-07-07	110.0000	110.0000	110.0000	110.0000	+4.982%	1	852	-16.818%
2026-07-01	104.7800	104.7800	104.7800	104.7800	+6.139%	1	852	-12.674%
2026-06-30	98.7200	98.7200	98.7200	98.7200	-6.868%	1	852	-7.314%
2026-06-29	106.0000	106.0000	106.0000	106.0000	-4.150%	1	852	-13.679%
2026-06-26	104.6300	110.5900	104.6300	110.5900	+11.639%	7	853	-17.262%
2026-06-25	99.0600	99.0600	99.0600	99.0600	+10.929%	1	855	-7.632%
2026-06-24	85.5000	89.3000	85.5000	89.3000	-4.030%	7	856	+2.464%
2026-06-22	91.7400	94.0500	91.7400	93.0500	+4.904%	51	857	-1.666%
2026-06-18	88.7000	88.7000	88.7000	88.7000	-2.741%	1	884	+3.157%
2026-06-17	91.2000	91.2000	91.2000	91.2000	-4.121%	1	884	+0.329%
2026-06-16	95.1200	95.1200	95.1200	95.1200	-2.090%	1	884	-3.806%
2026-06-15	96.8300	97.1500	96.1300	97.1500	+6.407%	25	886	-5.816%
2026-06-12	89.5800	91.3000	89.5800	91.3000	+2.700%	26	886	+0.219%
2026-06-11	89.1400	89.4000	88.9000	88.9000	-5.516%	13	886	+2.925%
2026-06-09	93.8000	94.0900	93.8000	94.0900	+2.842%	3	886	-2.753%
2026-06-08	87.0000	91.4900	87.0000	91.4900	+6.906%	6	887	+0.011%
2026-06-05	84.0500	85.5800	84.0500	85.5800	+5.877%	13	882	+6.918%
2026-06-04	81.0000	82.8000	79.7600	80.8300	+20.372%	50	885	+13.201%
2026-06-03	65.3000	70.1800	65.3000	67.1500	+3.595%	4	896	+36.262%
2026-06-01	65.0400	65.0400	64.8200	64.8200	-6.126%	31	898	+41.160%
2026-05-27	69.0500	69.0500	69.0500	69.0500	+5.420%	1	867	+32.513%
2026-05-26	65.5000	65.5000	65.5000	65.5000	-9.817%	2	867	+39.695%
2026-05-22	72.6300	72.6300	72.6300	72.6300	+4.428%	3	867	+25.981%
2026-05-21	71.4500	71.4500	69.5500	69.5500	+0.144%	3	864	+31.560%
2026-05-20	79.0000	79.0000	68.5700	69.4500	-12.233%	15	864	+31.749%
2026-05-19	75.7000	79.5100	75.7000	79.1300	+7.587%	3	865	+15.633%
2026-05-18	75.9200	76.1000	71.8000	73.5500	-6.544%	22	865	+24.405%
2026-05-15	81.5000	82.0000	78.7000	78.7000	-8.435%	140	865	+16.264%
2026-05-14	83.7700	85.9500	82.8500	85.9500	-0.636%	10	867	+6.457%
2026-05-13	81.9500	88.9500	81.9500	86.5000	+4.029%	91	866	+5.780%
2026-05-12	70.3000	83.1500	70.3000	83.1500	+24.067%	132	866	+10.042%
2026-05-11	67.8000	67.8000	66.0000	67.0200	+3.108%	102	866	+36.526%
2026-05-08	60.5800	65.0000	60.4100	65.0000	+14.943%	65	766	+40.769%
2026-05-07	56.4700	56.5900	56.4500	56.5500	+6.038%	4	743	+61.804%
2026-05-05	52.6000	53.3300	52.4500	53.3300	-8.993%	4	742	+71.573%
2026-05-01	58.7300	59.4200	58.6000	58.6000	-4.514%	8	744	+56.143%
2026-04-30	54.3500	61.3700	54.3500	61.3700	+2.266%	2	744	+49.096%
2026-04-29	58.0500	60.0100	57.8200	60.0100	+1.454%	10	745	+52.475%
2026-04-28	48.7800	59.5900	48.7800	59.1500	+25.185%	48	749	+54.691%
2026-04-27	47.2500	47.2500	47.2500	47.2500	+1.113%	2	751	+93.651%
2026-04-24	49.7300	49.7300	45.0900	46.7300	-2.808%	30	751	+95.806%
2026-04-23	48.9600	49.0200	45.0800	48.0800	+0.062%	21	725	+90.308%
2026-04-22	47.5900	49.6500	46.5500	48.0500	+12.529%	22	723	+90.427%
2026-04-21	46.9000	49.9000	42.1400	42.7000	+53.597%	184	769	+114.286%
2026-04-20	28.2000	28.3900	26.3500	27.8000	-2.182%	74	769	+229.137%
2026-04-17	26.0000	29.2700	26.0000	28.4200	+9.603%	38	764	+221.956%
2026-04-16	24.1200	25.9300	23.0900	25.9300	+9.641%	36	754	+252.873%
2026-04-15	25.0000	25.0000	22.3500	23.6500	-0.588%	47	746	+286.892%
2026-04-14	26.3300	26.5900	23.7900	23.7900	+2.147%	27	724	+284.615%
2026-04-13	19.8500	23.2900	19.8500	23.2900	+20.362%	301	602	+292.872%
2026-04-10	21.2500	21.2500	19.3500	19.3500	-5.333%	46	602	+372.868%
2026-04-09	19.8500	20.4400	19.7000	20.4400	+3.232%	52	602	+347.652%
2026-04-08	24.8000	25.5500	19.8000	19.8000	-11.091%	60	591	+362.121%
2026-04-07	23.6000	24.6000	19.1200	22.2700	+63.150%	165	600	+310.867%
2026-04-06	12.4500	13.7500	12.4500	13.6500	+11.429%	3	548	+570.330%
2026-04-02	12.2500	12.2500	12.2500	12.2500	+10.063%	3	542	+646.939%
2026-04-01	11.1900	12.0500	10.1500	11.1300	+7.744%	99	542	+722.102%
2026-03-31	9.3000	10.3800	9.3000	10.3300	+34.156%	83	537	+785.770%
2026-03-30	8.7000	8.7600	7.4100	7.7000	-7.784%	31	545	+1,088.312%
2026-03-27	9.3000	9.3000	7.9500	8.3500	-14.622%	64	545	+995.808%
2026-03-26	10.4200	10.5000	9.7800	9.7800	-1.212%	38	579	+835.583%
2026-03-25	9.6000	9.9000	9.2100	9.9000	-7.907%	150	599	+824.242%
2026-03-24	9.6000	10.8000	9.6000	10.7500	-0.922%	7	500	+751.163%
2026-03-23	11.8800	11.8800	10.2000	10.8500	-14.500%	111	494	+743.318%
2026-03-20	13.6500	14.0000	12.6700	12.6900	-13.673%	23	448	+621.040%
2026-03-19	15.0500	15.0500	14.5000	14.7000	-2.649%	12	436	+522.449%
2026-03-18	16.0100	16.0100	15.0500	15.1000	-4.188%	26	433	+505.960%
2026-03-17	15.9500	15.9500	14.9500	15.7600	-4.485%	15	433	+480.584%
2026-03-16	16.7500	16.7500	15.8000	16.5000	+6.452%	41	436	+454.545%
2026-03-13	14.7000	15.5000	14.5500	15.5000	+6.529%	90	425	+490.323%
2026-03-12	15.7000	15.7000	14.3000	14.5500	-11.280%	6	417	+528.866%
2026-03-11	15.5300	16.4000	15.5300	16.4000	+2.821%	15	416	+457.927%
2026-03-10	14.9500	16.2000	14.9500	15.9500	+3.571%	19	417	+473.668%
2026-03-09	14.9000	16.3000	14.9000	15.4000	-9.942%	95	418	+494.156%
2026-03-06	16.2000	17.1000	15.6000	17.1000	-4.469%	8	466	+435.088%
2026-03-05	17.5500	17.9000	17.5500	17.9000	-4.021%	2	468	+411.173%
2026-03-04	18.6500	18.6500	18.6500	18.6500	+6.877%	1	468	+390.617%
2026-03-03	17.6000	17.9500	17.0000	17.4500	-11.780%	118	468	+424.355%
2026-03-02	19.0500	19.9500	19.0500	19.7800	+0.406%	24	477	+362.588%
2026-02-27	18.3000	19.7000	18.3000	19.7000	+16.224%	177	495	+364.467%
2026-02-26	16.6500	20.1500	16.6500	16.9500	+11.220%	109	561	+439.823%
2026-02-25	14.6500	15.5200	14.6500	15.2400	+19.063%	192	461	+500.394%
2026-02-24	13.6000	13.6000	12.4000	12.8000	-14.036%	27	461	+614.844%
2026-02-23	16.6000	16.6000	14.8900	14.8900	-18.277%	57	469	+514.506%
2026-02-20	17.3200	18.2200	17.1000	18.2200	+1.504%	52	452	+402.195%
2026-02-19	17.7000	17.9500	17.6500	17.9500	-8.883%	6	437	+409.749%
2026-02-17	20.5000	20.5000	19.7000	19.7000	-1.005%	32	432	+364.467%
2026-02-13	18.8000	19.9000	18.0000	19.9000	+17.059%	6	423	+359.799%
2026-02-12	16.0000	17.0000	16.0000	17.0000	+12.211%	18	423	+438.235%
2026-02-11	15.1000	15.1500	15.1000	15.1500	+13.568%	18	425	+503.960%
2026-02-10	14.4200	14.4200	13.3400	13.3400	-11.947%	7	413	+585.907%
2026-02-09	15.1500	15.1500	14.7800	15.1500	+1.270%	6	412	+503.960%
2026-02-06	13.5000	14.9600	13.1500	14.9600	+18.730%	15	409	+511.631%
2026-02-05	14.2500	15.0000	12.5700	12.6000	-17.647%	25	410	+626.190%
2026-02-04	17.2000	17.2000	14.5000	15.3000	-11.765%	21	396	+498.039%
2026-02-03	17.0500	18.5000	16.2500	17.3400	-13.300%	95	379	+427.682%
2026-02-02	20.0000	20.0000	20.0000	20.0000	+5.097%	1	305	+357.500%
2026-01-30	19.5000	19.5000	18.4300	19.0300	-12.706%	14	305	+380.820%
2026-01-29	21.7100	22.8800	21.2500	21.8000	-5.217%	26	308	+319.725%
2026-01-28	19.6000	23.7000	19.6000	23.0000	+25.204%	94	305	+297.826%
2026-01-27	22.0000	22.0000	18.0000	18.3700	-67.079%	193	313	+398.095%
2026-01-26	54.8500	55.8000	54.5500	55.8000	-5.424%	7	230	+63.978%
2026-01-23	58.9700	59.0000	57.8000	59.0000	+12.381%	3	232	+55.085%
2026-01-21	52.5000	52.5000	52.5000	52.5000	+17.397%	1	232	+74.286%
2026-01-16	44.7200	44.7200	44.7200	44.7200	-8.828%	1	232	+104.606%
2026-01-15	48.9500	49.0500	48.9500	49.0500	+0.102%	2	232	+86.544%
2026-01-14	48.8400	49.0000	48.8400	49.0000	+6.383%	2	232	+86.735%
2026-01-13	47.3300	47.3300	46.0600	46.0600	-16.026%	2	232	+98.654%
2026-01-08	54.8000	54.8500	54.8000	54.8500	-5.022%	2	231	+66.819%
2026-01-06	58.2800	58.2800	57.7500	57.7500	+9.707%	2	231	+58.442%
2026-01-05	47.9000	52.6400	47.9000	52.6400	+7.275%	5	231	+73.822%
2026-01-02	45.7300	49.0700	45.7300	49.0700	+3.349%	2	230	+86.468%
2025-12-30	47.4800	47.4800	47.4800	47.4800	+6.961%	1	230	+92.713%
2025-12-29	44.3900	44.3900	44.3900	44.3900	-0.337%	1	231	+106.128%
2025-12-26	44.5500	44.5500	44.5400	44.5400	+3.726%	2	231	+105.433%
2025-12-23	44.0000	44.0000	42.9400	42.9400	+1.012%	3	233	+113.088%
2025-12-22	45.4500	45.4500	42.5100	42.5100	-7.183%	2	231	+115.243%
2025-12-19	45.8000	45.8000	45.8000	45.8000	+2.530%	1	232	+99.782%
2025-12-18	44.9000	45.2500	44.6000	44.6700	-7.227%	13	231	+104.835%
2025-12-16	51.8400	51.8500	48.1500	48.1500	-15.526%	15	229	+90.031%
2025-12-12	57.0000	57.0000	57.0000	57.0000	+9.848%	2	230	+60.526%
2025-12-11	49.8500	52.0000	49.8500	51.8900	+16.685%	3	231	+76.335%
2025-12-09	44.4700	44.4700	44.4700	44.4700	-1.178%	1	230	+105.757%
2025-12-08	46.4500	46.4500	45.0000	45.0000	-5.956%	15	230	+103.333%
2025-12-05	47.8500	47.8500	47.8500	47.8500	-3.838%	1	217	+91.223%
2025-12-04	50.1100	50.1100	49.7600	49.7600	+9.845%	2	217	+83.883%
2025-12-02	45.1600	46.3300	45.1600	45.3000	+1.501%	4	216	+101.987%
2025-12-01	44.5500	44.7500	44.5000	44.6300	-8.695%	21	215	+105.019%
2025-11-26	48.5800	48.8800	48.5800	48.8800	+15.419%	2	207	+87.193%
2025-11-24	42.4000	42.4000	42.3500	42.3500	-4.077%	2	207	+116.057%
2025-11-21	44.1000	44.1500	44.1000	44.1500	+13.613%	6	207	+107.248%
2025-11-20	39.9700	40.9700	38.8600	38.8600	+1.621%	4	204	+135.461%
2025-11-19	39.1800	39.1800	37.9500	38.2400	-8.735%	16	205	+139.278%
2025-11-18	40.8000	41.9000	39.6400	41.9000	-8.913%	6	217	+118.377%
2025-11-17	46.0000	46.0000	46.0000	46.0000	+0.656%	1	217	+98.913%
2025-11-14	46.1900	46.1900	44.8000	45.7000	-12.703%	5	217	+100.219%
2025-11-13	50.1500	52.7000	50.1500	52.3500	-6.014%	7	217	+74.785%
2025-11-12	57.3000	57.3000	55.7000	55.7000	+14.751%	11	216	+64.273%
2025-11-11	48.0000	48.6000	45.4500	48.5400	+8.834%	148	241	+88.504%
2025-11-10	45.1400	46.4400	44.6000	44.6000	+5.888%	5	194	+105.157%
2025-11-07	44.6300	44.6300	42.1200	42.1200	-11.139%	9	192	+117.236%
2025-11-06	49.8500	49.8500	47.4000	47.4000	-4.724%	27	191	+93.038%
2025-11-05	50.0000	50.0000	49.7500	49.7500	-4.180%	2	192	+83.920%
2025-11-04	51.8000	51.9300	51.8000	51.9200	-3.905%	22	194	+76.233%
2025-11-03	55.5700	55.5700	52.0000	54.0300	-7.641%	16	201	+69.350%
2025-10-31	61.8100	61.8100	58.5000	58.5000	-4.098%	10	201	+56.410%
2025-10-30	62.3200	62.4300	61.0000	61.0000	-11.722%	24	202	+50.000%
2025-10-29	70.2100	70.2100	68.2600	69.1000	-12.697%	12	212	+32.417%
2025-10-28	82.3100	82.3100	79.1500	79.1500	+8.425%	5	207	+15.603%
2025-10-22	73.0000	73.0000	73.0000	73.0000	-9.034%	1	208	+25.342%
2025-10-21	75.0000	80.2500	75.0000	80.2500	+3.870%	3	207	+14.019%
2025-10-20	77.2600	77.2600	77.2600	77.2600	+10.450%	2	206	+18.431%
2025-10-17	69.9500	70.2000	69.9500	69.9500	-1.159%	13	207	+30.808%
2025-10-16	71.6500	71.6500	70.7700	70.7700	-5.640%	10	201	+29.292%
2025-10-15	75.0000	75.0000	75.0000	75.0000	+4.167%	1	211	+22.000%
2025-10-13	70.4000	72.0000	70.4000	72.0000	+4.348%	7	210	+27.083%
2025-10-10	73.8000	73.8000	69.0000	69.0000	-16.058%	6	210	+32.609%
2025-10-09	82.1500	82.2000	82.1500	82.2000	+3.396%	4	212	+11.314%
2025-10-08	78.9500	79.5000	78.9100	79.5000	+8.134%	13	215	+15.094%
2025-10-07	74.0000	74.0000	73.5200	73.5200	-0.379%	14	215	+24.456%
2025-10-06	70.9000	73.8000	70.9000	73.8000	+3.506%	4	211	+23.984%
2025-10-03	71.3000	71.3000	71.3000	71.3000	+5.178%	3	215	+28.331%
2025-10-02	65.2300	67.7900	65.2300	67.7900	+9.339%	2	215	+34.976%
2025-10-01	62.0000	62.0000	62.0000	62.0000	-2.239%	2	217	+47.581%
2025-09-30	64.9500	64.9500	62.6400	63.4200	+0.875%	3	217	+44.276%
2025-09-29	62.8700	62.8700	62.8700	62.8700	+1.240%	3	215	+45.538%
2025-09-26	62.1000	62.1000	62.1000	62.1000	-6.855%	2	215	+47.343%
2025-09-25	66.6700	66.6700	66.6700	66.6700	-4.279%	1	216	+37.243%
2025-09-23	69.6500	69.6500	69.6500	69.6500	+21.872%	1	216	+31.371%
2025-09-19	57.2000	59.3000	56.9500	57.1500	-5.287%	14	216	+60.105%
2025-09-17	60.2500	60.3400	60.2500	60.3400	-0.264%	7	222	+51.641%
2025-09-16	60.0000	62.3000	60.0000	60.5000	-16.667%	27	221	+51.240%
2025-09-12	72.6000	72.6000	72.6000	72.6000	+5.217%	2	222	+26.033%
2025-09-11	62.9000	71.8500	62.9000	69.0000	+13.004%	19	224	+32.609%
2025-09-10	60.4600	61.0600	60.4600	61.0600	-4.534%	6	216	+49.853%
2025-09-09	54.2600	65.4900	50.7500	63.9600	+36.085%	22	216	+43.058%
2025-09-08	47.0000	47.0000	45.4500	47.0000	+9.125%	23	221	+94.681%
2025-09-05	42.1000	45.1500	42.1000	43.0700	+6.267%	26	218	+112.445%
2025-09-04	40.5300	40.5300	40.5300	40.5300	-0.442%	1	214	+125.759%
2025-09-02	42.0000	42.5500	40.7100	40.7100	+4.118%	10	214	+124.761%
2025-08-29	39.1000	39.1000	39.1000	39.1000	+1.956%	1	205	+134.015%
2025-08-28	37.3100	38.3500	36.6900	38.3500	-1.032%	36	205	+138.592%
2025-08-27	38.6300	38.7500	36.9600	38.7500	-0.768%	9	192	+136.129%
2025-08-26	37.3000	39.1500	36.0000	39.0500	-1.637%	46	185	+134.315%
2025-08-25	42.5500	42.5500	39.6000	39.7000	-2.958%	13	161	+130.479%
2025-08-22	42.0000	43.0600	40.9100	40.9100	-0.583%	24	151	+123.662%
2025-08-21	37.5000	42.0500	37.5000	41.1500	+8.604%	7	133	+122.357%
2025-08-20	41.9300	41.9300	37.0000	37.8900	-5.652%	14	126	+141.489%
2025-08-19	44.8000	44.8000	37.7400	40.1600	-9.753%	16	129	+127.839%
2025-08-18	45.3900	47.4200	42.8500	44.5000	+5.600%	61	126	+105.618%
2025-08-15	40.5000	46.6500	39.2200	42.1400	+36.155%	57	89	+117.133%
2025-08-14	28.6000	30.9500	26.5000	30.9500	+15.918%	52	69	+195.638%
2025-08-13	26.2700	27.6000	26.2700	26.7000	+10.103%	13	31	+242.697%
2025-08-12	24.2500	24.2500	24.2500	24.2500	+7.253%	1	23	+277.320%
2025-08-11	22.6100	22.6100	22.6100	22.6100	+16.187%	1	22	+304.688%
2025-08-08	18.4600	19.4600	18.4600	19.4600	+9.696%	3	21	+370.195%
2025-08-07	17.7400	17.7400	17.7400	17.7400	-8.557%	6	22	+415.784%
2025-08-06	19.7200	19.7200	19.4000	19.4000	+6.301%	7	22	+371.649%
2025-08-05	18.3000	18.3000	16.2500	18.2500	+13.707%	3	15	+401.370%
2025-08-04	16.1100	16.8500	16.0500	16.0500	0.000%	13	13	+470.093%