Dark

UNH20260821C330
UNH Aug 21 2026 330.00 Call (UNH260821C00330000)
option OPRA

EOD

Aug 5, 2026

86.32+5.629%(+4.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	81.0300	86.7500	81.0300	86.3200	+5.629%	4	1,626	0.000%
2026-08-04	79.5900	81.7200	79.4400	81.7200	-5.329%	8	1,628	+5.629%
2026-07-31	87.6500	91.7200	86.3200	86.3200	-6.681%	5	1,630	0.000%
2026-07-30	92.5000	92.5000	92.5000	92.5000	-8.043%	1	1,631	-6.681%
2026-07-28	92.7000	100.5900	92.7000	100.5900	+8.652%	3	1,631	-14.186%
2026-07-23	94.2300	94.2300	92.5800	92.5800	-9.994%	2	1,632	-6.762%
2026-07-21	102.3500	102.8600	102.3500	102.8600	+2.994%	3	1,632	-16.080%
2026-07-17	101.8100	101.8100	99.8700	99.8700	+7.329%	3	1,635	-13.568%
2026-07-16	108.8600	108.8600	93.0500	93.0500	-1.482%	3	1,634	-7.233%
2026-07-15	89.1200	94.4500	89.1200	94.4500	-2.779%	7	1,635	-8.608%
2026-07-14	97.1500	97.1500	97.1500	97.1500	-7.344%	1	1,635	-11.148%
2026-07-13	99.8000	104.8500	99.8000	104.8500	+4.672%	5	1,636	-17.673%
2026-07-10	100.7900	100.7900	99.0200	100.1700	-3.124%	13	1,636	-13.826%
2026-07-09	102.7800	103.4000	102.7800	103.4000	+4.056%	20	1,635	-16.518%
2026-07-08	99.3700	99.3700	99.3700	99.3700	+10.130%	2	1,636	-13.133%
2026-07-06	90.7700	90.7700	90.2300	90.2300	-9.779%	2	1,638	-4.333%
2026-07-01	100.6300	100.6300	100.0100	100.0100	+8.884%	2	1,638	-13.689%
2026-06-29	91.8500	91.8500	91.8500	91.8500	-4.670%	5	1,638	-6.021%
2026-06-26	95.6900	99.8000	95.6900	96.3500	+6.054%	4	1,638	-10.410%
2026-06-25	90.8500	90.8500	90.8500	90.8500	+10.188%	10	1,638	-4.986%
2026-06-23	82.4500	82.4500	82.4500	82.4500	-1.670%	1	1,638	+4.694%
2026-06-22	78.6000	83.8500	78.6000	83.8500	+7.985%	5	1,639	+2.946%
2026-06-18	77.5000	77.6500	77.5000	77.6500	-6.072%	2	1,651	+11.165%
2026-06-17	82.6700	82.6700	82.6700	82.6700	-5.390%	1	1,651	+4.415%
2026-06-15	79.4000	88.0000	79.4000	87.3800	+8.264%	3	1,651	-1.213%
2026-06-12	79.6500	80.8300	79.6500	80.7100	+0.925%	52	1,651	+6.951%
2026-06-11	79.7500	80.6000	79.7500	79.9700	-0.262%	12	1,651	+7.940%
2026-06-10	80.1800	80.1800	80.1800	80.1800	-6.767%	1	1,658	+7.658%
2026-06-09	83.7400	86.0000	83.1300	86.0000	+4.648%	22	1,658	+0.372%
2026-06-08	77.8500	82.1800	77.8500	82.1800	+9.720%	46	1,654	+5.038%
2026-06-05	74.5000	76.6000	74.5000	74.9000	+2.673%	13	1,675	+15.247%
2026-06-04	75.0000	75.0000	71.1000	72.9500	+23.938%	21	1,683	+18.328%
2026-06-03	56.1800	60.8500	56.1800	58.8600	+4.048%	6	1,694	+46.653%
2026-06-01	58.2000	58.2000	56.3500	56.5700	-2.633%	5	1,694	+52.590%
2026-05-29	54.1000	58.1000	54.1000	58.1000	-8.991%	6	1,694	+48.571%
2026-05-28	63.8400	63.8400	63.8400	63.8400	+11.336%	1	1,696	+35.213%
2026-05-26	56.5600	57.3400	56.5600	57.3400	-10.546%	5	1,696	+50.541%
2026-05-22	64.7500	64.7500	64.1000	64.1000	+3.304%	4	1,695	+34.665%
2026-05-21	61.9200	62.0500	61.9200	62.0500	-0.064%	2	1,695	+39.114%
2026-05-20	62.5600	62.5600	62.0900	62.0900	-12.954%	6	1,695	+39.024%
2026-05-19	67.0700	71.3300	67.0700	71.3300	+9.755%	25	1,695	+21.015%
2026-05-18	64.8000	66.0000	64.3500	64.9900	-5.524%	6	1,695	+32.820%
2026-05-15	72.5100	72.5100	68.7900	68.7900	-8.585%	21	1,695	+25.483%
2026-05-14	75.1800	76.7700	74.3500	75.2500	-3.128%	70	1,692	+14.711%
2026-05-13	78.4500	78.4500	76.3900	77.6800	+7.516%	21	1,671	+11.123%
2026-05-12	61.1000	73.2300	61.1000	72.2500	+15.489%	90	1,671	+19.474%
2026-05-11	60.5500	62.5600	56.0000	62.5600	+10.238%	89	1,671	+37.980%
2026-05-08	53.6000	56.9500	52.0200	56.7500	+16.650%	41	1,782	+52.106%
2026-05-07	48.8000	48.8000	46.6700	48.6500	+0.704%	10	1,776	+77.431%
2026-05-06	49.0900	49.0900	48.3100	48.3100	+6.621%	2	1,776	+78.679%
2026-05-05	50.2000	50.2000	45.3100	45.3100	-12.019%	7	1,776	+90.510%
2026-05-04	50.2000	51.5000	49.9200	51.5000	+0.039%	6	1,773	+67.612%
2026-05-01	50.1500	51.9500	50.1500	51.4800	-0.039%	11	1,767	+67.677%
2026-04-30	48.7100	53.0100	48.7100	51.5000	-1.038%	12	1,767	+67.612%
2026-04-29	50.1600	52.0400	50.1600	52.0400	+3.254%	47	1,769	+65.872%
2026-04-28	44.8000	51.6900	44.8000	50.4000	+28.506%	22	1,757	+71.270%
2026-04-27	40.8600	40.8600	37.0000	39.2200	-4.131%	143	1,754	+120.092%
2026-04-24	40.3000	40.9100	38.8500	40.9100	+3.832%	18	1,644	+111.000%
2026-04-23	40.5300	41.7000	39.4000	39.4000	-4.019%	17	1,645	+119.086%
2026-04-22	39.1300	43.0200	39.1300	41.0500	+13.996%	40	1,657	+110.280%
2026-04-21	38.2500	42.8000	34.6400	36.0100	+56.906%	1,427	2,376	+139.711%
2026-04-20	23.5000	24.0000	21.6500	22.9500	-1.671%	119	2,376	+276.122%
2026-04-17	21.2000	24.3000	21.2000	23.3400	+12.754%	63	2,366	+269.837%
2026-04-16	19.3300	21.3000	19.0000	20.7000	+4.810%	554	2,363	+317.005%
2026-04-15	19.6800	19.7500	18.3000	19.7500	-1.985%	45	2,807	+337.063%
2026-04-14	20.4200	21.8000	19.4500	20.1500	+11.882%	128	2,810	+328.387%
2026-04-13	16.1000	18.1600	16.1000	18.0100	+19.668%	29	2,715	+379.289%
2026-04-10	16.7500	16.9000	15.0500	15.0500	-7.099%	360	2,715	+473.555%
2026-04-09	16.2400	16.7300	15.8500	16.2000	+0.372%	170	2,715	+432.840%
2026-04-08	19.8300	19.8300	15.8500	16.1400	-11.025%	1,152	4,164	+434.820%
2026-04-07	19.5100	20.2500	14.0000	18.1400	+66.422%	131	3,769	+375.854%
2026-04-06	9.7000	11.2000	9.7000	10.9000	+19.780%	71	3,722	+691.927%
2026-04-02	9.5000	9.5000	9.1000	9.1000	+7.820%	11	3,656	+848.571%
2026-04-01	8.3500	8.6000	8.3500	8.4400	+2.927%	11	3,656	+922.749%
2026-03-31	7.3000	8.2000	7.3000	8.2000	+34.426%	11	3,649	+952.683%
2026-03-30	6.7000	6.7000	6.0000	6.1000	-6.154%	16	3,642	+1,315.082%
2026-03-27	7.4500	7.4500	6.3500	6.5000	-18.750%	21	3,631	+1,228.000%
2026-03-26	8.6500	8.6500	7.7500	8.0000	+7.239%	120	3,619	+979.000%
2026-03-25	8.8500	8.8500	7.1000	7.4600	-12.544%	75	3,577	+1,057.105%
2026-03-24	8.0000	8.5500	8.0000	8.5300	+7.296%	45	3,567	+911.958%
2026-03-23	9.0500	9.1000	7.2000	7.9500	-20.500%	80	3,558	+985.786%
2026-03-20	11.4300	11.4300	10.0000	10.0000	-13.793%	44	3,499	+763.200%
2026-03-19	12.3000	12.3000	11.6000	11.6000	-9.728%	37	3,492	+644.138%
2026-03-18	12.3000	12.8500	12.3000	12.8500	-1.154%	13	3,464	+571.751%
2026-03-17	14.0500	14.0500	12.5000	13.0000	-1.366%	6	3,463	+564.000%
2026-03-16	13.5000	13.5000	13.0500	13.1800	+10.756%	21	3,467	+554.932%
2026-03-13	11.8900	12.1000	11.8900	11.9000	+5.778%	10	3,450	+625.378%
2026-03-12	13.8000	13.8000	11.2500	11.2500	-13.594%	15	3,440	+667.289%
2026-03-11	12.8000	13.0200	12.6900	13.0200	-4.615%	15	3,431	+562.980%
2026-03-10	12.2000	13.6500	12.2000	13.6500	+6.226%	4	3,424	+532.381%
2026-03-09	12.8000	13.6000	12.7900	12.8500	-5.515%	15	3,421	+571.751%
2026-03-06	13.1400	13.6000	13.1400	13.6000	-4.427%	7	3,419	+534.706%
2026-03-05	14.5200	14.5200	14.2300	14.2300	-8.194%	4	3,419	+506.606%
2026-03-04	15.6500	16.3000	15.5000	15.5000	+5.227%	16	3,421	+456.903%
2026-03-03	14.3800	14.7300	14.3800	14.7300	-12.321%	3	3,413	+486.015%
2026-03-02	16.0500	16.8000	15.8500	16.8000	+3.067%	55	3,410	+413.810%
2026-02-27	15.7300	16.3000	15.7300	16.3000	+12.803%	6	3,398	+429.571%
2026-02-26	17.0000	17.0000	13.9500	14.4500	+16.815%	38	3,392	+497.370%
2026-02-25	12.9500	13.2500	12.3700	12.3700	+17.810%	3	3,399	+597.817%
2026-02-24	10.7000	10.9000	10.5000	10.5000	-18.161%	10	3,399	+722.095%
2026-02-23	15.0000	15.0000	12.8300	12.8300	-15.481%	10	3,396	+572.798%
2026-02-20	14.1000	15.2500	13.9000	15.1800	+0.931%	19	3,395	+468.643%
2026-02-19	15.0400	15.0400	15.0400	15.0400	-2.654%	1	3,392	+473.936%
2026-02-18	16.7500	16.7500	14.9500	15.4500	-9.702%	23	3,391	+458.706%
2026-02-17	17.1100	17.1100	17.1100	17.1100	-1.383%	1	3,391	+404.500%
2026-02-13	15.8000	17.3500	15.5000	17.3500	+20.486%	3	3,391	+397.522%
2026-02-12	14.0000	15.3700	14.0000	14.4000	+16.129%	29	3,391	+499.444%
2026-02-11	10.8400	12.4000	10.7700	12.4000	+0.081%	8	3,388	+596.129%
2026-02-10	11.9700	12.3900	11.9700	12.3900	-3.953%	2	3,386	+596.691%
2026-02-09	11.9000	12.9000	11.9000	12.9000	+1.256%	10	3,386	+569.147%
2026-02-06	11.2000	12.7400	11.2000	12.7400	+20.530%	5	3,383	+577.551%
2026-02-05	11.2700	11.2700	10.5700	10.5700	-18.692%	40	3,382	+716.651%
2026-02-04	13.9500	13.9500	13.0000	13.0000	-11.263%	4	3,359	+564.000%
2026-02-03	15.1000	15.1000	13.3500	14.6500	-9.288%	14	3,360	+489.215%
2026-02-02	15.4000	16.5000	15.4000	16.1500	-0.370%	8	3,362	+434.489%
2026-01-30	15.5500	16.2100	15.4000	16.2100	-12.849%	8	3,367	+432.511%
2026-01-29	18.2000	19.4300	17.8000	18.6000	-3.876%	14	3,366	+364.086%
2026-01-28	17.1000	19.9500	17.1000	19.3500	+20.186%	43	3,366	+346.098%
2026-01-27	20.3700	20.3700	15.4000	16.1000	-67.768%	3,311	3,363	+436.149%
2026-01-26	48.8000	49.9500	48.8000	49.9500	-4.274%	3	316	+72.813%
2026-01-23	52.1800	52.1800	52.1800	52.1800	-0.477%	8	316	+65.427%
2026-01-22	51.7000	52.4300	51.7000	52.4300	+11.435%	2	316	+64.639%
2026-01-21	47.2000	47.2000	47.0500	47.0500	+10.187%	2	317	+83.464%
2026-01-20	39.3000	42.7000	39.3000	42.7000	+9.769%	83	317	+102.155%
2026-01-16	39.6000	39.6000	38.9000	38.9000	-10.058%	2	282	+121.902%
2026-01-15	38.9000	43.3000	38.6000	43.2500	-0.460%	4	282	+99.584%
2026-01-14	41.9000	44.8900	41.9000	43.4500	+4.901%	16	281	+98.665%
2026-01-13	44.2500	44.2500	41.3000	41.4200	-7.956%	8	283	+108.402%
2026-01-12	43.3500	45.0000	43.3500	45.0000	-6.832%	3	281	+91.822%
2026-01-08	48.3000	48.3000	48.3000	48.3000	+6.154%	1	281	+78.716%
2026-01-07	45.8000	45.8000	44.8000	45.5000	-11.873%	8	281	+89.714%
2026-01-06	51.0000	52.0000	50.5600	51.6300	+10.226%	38	283	+67.190%
2026-01-05	43.3100	46.8400	43.3100	46.8400	+7.926%	3	285	+84.287%
2026-01-02	39.2000	43.4000	39.2000	43.4000	+9.596%	17	285	+98.894%
2025-12-31	40.3000	40.3000	39.6000	39.6000	-3.532%	8	283	+117.980%
2025-12-30	40.4500	41.2600	40.4500	41.0500	+3.924%	6	283	+110.280%
2025-12-29	39.1300	39.5000	39.1000	39.5000	-0.629%	4	284	+118.532%
2025-12-26	39.7500	39.7500	39.7500	39.7500	+2.687%	1	286	+117.157%
2025-12-24	38.7100	38.7100	38.7100	38.7100	+3.641%	1	287	+122.991%
2025-12-23	38.2000	38.2000	37.3500	37.3500	-8.568%	3	287	+131.111%
2025-12-22	40.8500	40.8500	40.8500	40.8500	+3.157%	2	283	+111.310%
2025-12-19	43.0000	44.0500	39.6000	39.6000	-3.273%	23	283	+117.980%
2025-12-18	39.9500	40.9400	39.9500	40.9400	-4.791%	3	279	+110.845%
2025-12-17	45.4100	45.4100	43.0000	43.0000	-8.159%	2	278	+100.744%
2025-12-16	46.8000	46.8200	46.8000	46.8200	-4.449%	2	277	+84.366%
2025-12-15	48.7000	49.0000	48.7000	49.0000	-2.410%	3	278	+76.163%
2025-12-12	50.5000	50.5000	50.0000	50.2100	+9.271%	21	277	+71.918%
2025-12-11	44.3900	45.9500	44.3900	45.9500	+13.457%	8	278	+87.856%
2025-12-10	40.5000	40.5000	40.5000	40.5000	-0.271%	12	273	+113.136%
2025-12-09	41.3200	41.3200	40.1500	40.6100	+1.272%	3	276	+112.558%
2025-12-08	41.5000	41.5000	40.1000	40.1000	-17.490%	35	275	+115.262%
2025-12-03	43.5000	48.6000	43.5000	48.6000	+11.468%	5	240	+77.613%
2025-11-28	44.5000	44.5000	43.6000	43.6000	-0.229%	21	240	+97.982%
2025-11-26	44.0000	44.0000	43.7000	43.7000	+2.824%	2	220	+97.529%
2025-11-25	42.5000	42.5000	42.5000	42.5000	+8.696%	1	220	+103.106%
2025-11-24	39.5000	39.5000	38.2500	39.1000	+2.706%	171	220	+120.767%
2025-11-21	37.7500	41.3700	37.7500	38.0700	+16.244%	11	213	+126.740%
2025-11-19	32.0700	33.4200	32.0700	32.7500	-24.954%	59	213	+163.573%
2025-11-17	41.5400	43.6400	41.5400	43.6400	+7.092%	3	222	+97.800%
2025-11-14	44.4000	44.4000	40.7500	40.7500	-13.957%	31	221	+111.828%
2025-11-13	47.3600	47.3600	47.3600	47.3600	-8.039%	2	191	+82.264%
2025-11-12	53.2000	53.2000	51.5000	51.5000	+22.619%	2	190	+67.612%
2025-11-11	42.0000	42.0000	42.0000	42.0000	+0.119%	1	190	+105.524%
2025-11-10	41.2000	41.9500	41.2000	41.9500	+4.875%	10	190	+105.769%
2025-11-07	40.5700	40.5700	39.1000	40.0000	-5.971%	4	182	+115.800%
2025-11-06	46.3700	46.3700	42.5400	42.5400	-6.792%	38	183	+102.915%
2025-11-05	45.0000	45.6400	44.0500	45.6400	-3.855%	9	157	+89.132%
2025-11-04	50.0000	50.0000	47.4700	47.4700	-7.104%	3	159	+81.841%
2025-11-03	48.6500	51.1000	48.4000	51.1000	-9.781%	25	155	+68.924%
2025-10-31	56.6500	56.6500	56.6400	56.6400	+1.143%	5	155	+52.401%
2025-10-30	56.0000	56.0000	56.0000	56.0000	-19.424%	1	150	+54.143%
2025-10-28	71.1400	71.1400	69.5000	69.5000	+1.564%	7	151	+24.201%
2025-10-24	69.4300	69.5400	68.4300	68.4300	-6.389%	14	149	+26.144%
2025-10-21	73.1000	73.1000	73.1000	73.1000	+8.618%	1	149	+18.085%
2025-10-20	69.6000	69.6000	67.3000	67.3000	+0.313%	2	150	+28.262%
2025-10-17	65.8000	67.0900	64.0000	67.0900	-4.157%	10	152	+28.663%
2025-10-15	70.0000	70.0000	70.0000	70.0000	+1.966%	1	153	+23.314%
2025-10-14	68.6500	68.6500	68.6500	68.6500	+2.143%	1	152	+25.739%
2025-10-13	64.5800	68.9000	64.5800	67.2100	+2.345%	9	153	+28.433%
2025-10-10	67.0000	67.0000	64.9100	65.6700	-8.792%	11	152	+31.445%
2025-10-09	78.0000	78.0000	72.0000	72.0000	-2.027%	14	148	+19.889%
2025-10-08	76.1600	76.1600	73.0400	73.4900	+10.180%	17	160	+17.458%
2025-10-06	65.3000	66.7000	65.3000	66.7000	+2.222%	2	161	+29.415%
2025-10-03	71.5000	71.5000	65.2500	65.2500	+4.367%	6	162	+32.291%
2025-10-02	62.5200	62.5200	62.5200	62.5200	+7.793%	1	157	+38.068%
2025-09-30	58.0000	58.0000	58.0000	58.0000	+1.754%	1	156	+48.828%
2025-09-29	56.6100	57.0000	56.6100	57.0000	-1.775%	2	157	+51.439%
2025-09-26	58.0300	58.0300	58.0300	58.0300	-6.403%	1	156	+48.751%
2025-09-23	62.0000	62.0000	61.7500	62.0000	+10.813%	4	157	+39.226%
2025-09-22	55.9500	55.9500	55.9500	55.9500	+6.369%	3	158	+54.281%
2025-09-19	52.6000	52.6000	52.6000	52.6000	+1.388%	1	161	+64.106%
2025-09-18	56.4500	57.5100	51.8800	51.8800	-7.506%	8	160	+66.384%
2025-09-17	56.0900	56.0900	56.0900	56.0900	+0.430%	1	159	+53.896%
2025-09-16	60.0500	60.0500	55.0000	55.8500	-7.686%	26	158	+54.557%
2025-09-15	59.8000	61.2800	59.4900	60.5000	-7.066%	4	148	+42.678%
2025-09-12	65.1000	65.1000	65.1000	65.1000	+3.662%	1	147	+32.596%
2025-09-11	59.5000	65.2000	56.8500	62.8000	+9.217%	8	148	+37.452%
2025-09-10	54.8000	57.5000	54.8000	57.5000	-1.016%	5	149	+50.122%
2025-09-09	47.9300	60.4000	47.0300	58.0900	+37.687%	42	151	+48.597%
2025-09-08	40.2500	42.1900	40.2500	42.1900	+13.414%	16	145	+104.598%
2025-09-05	37.4000	39.5200	37.2000	37.2000	+0.135%	7	135	+132.043%
2025-09-04	37.1500	37.1500	37.1500	37.1500	-0.722%	1	133	+132.355%
2025-09-02	37.5100	38.5000	37.4200	37.4200	-3.307%	8	134	+130.679%
2025-08-29	38.7000	38.7000	38.7000	38.7000	+14.159%	2	135	+123.049%
2025-08-28	33.5000	33.9000	33.0000	33.9000	+2.078%	6	135	+154.631%
2025-08-27	34.7700	35.4400	33.2100	33.2100	-10.965%	10	131	+159.922%
2025-08-26	36.9000	37.3000	36.3000	37.3000	+6.877%	57	90	+131.421%
2025-08-25	36.7800	36.7800	34.9000	34.9000	-6.660%	4	90	+147.335%
2025-08-22	37.8600	37.8600	37.3900	37.3900	+1.054%	5	90	+130.864%
2025-08-21	34.4300	37.1700	34.4300	37.0000	+11.952%	7	86	+133.297%
2025-08-20	33.3500	33.3500	33.0000	33.0500	-11.156%	8	87	+161.180%
2025-08-19	40.5000	40.5000	34.5700	37.2000	-9.046%	17	90	+132.043%
2025-08-18	42.5000	44.3000	39.1000	40.9000	+7.632%	29	76	+111.051%
2025-08-15	38.3700	41.0000	34.5500	38.0000	+52.795%	76	70	+127.158%
2025-08-14	26.0000	26.5600	24.8700	24.8700	+0.974%	4	26	+247.085%
2025-08-13	24.0000	24.6300	24.0000	24.6300	+9.467%	3	24	+250.467%
2025-08-12	22.5000	22.5900	22.5000	22.5000	+30.890%	7	22	+283.644%
2025-08-08	16.8500	18.0200	16.8500	17.1900	+8.249%	3	17	+402.152%
2025-08-07	15.8800	15.8800	15.8800	15.8800	-4.625%	8	15	+443.577%
2025-08-06	16.8500	16.8700	16.6500	16.6500	-8.917%	7	7	+418.438%
2025-08-05	17.9000	18.2800	17.9000	18.2800	+30.571%	11	6	+372.210%
2025-08-04	14.5000	15.3000	14.0000	14.0000	0.000%	13	13	+516.571%