Dark

UNH20260821C340
UNH Aug 21 2026 340.00 Call (UNH260821C00340000)
option OPRA

EOD

Aug 5, 2026

76.52+8.079%(+5.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	70.0600	76.5200	70.0600	76.5200	+8.079%	4	825	0.000%
2026-08-04	72.7800	72.7800	69.2000	70.8000	-9.555%	31	827	+8.079%
2026-07-31	78.2800	78.2800	78.2800	78.2800	-8.122%	1	843	-2.248%
2026-07-30	76.5000	85.2000	76.5000	85.2000	+6.301%	2	844	-10.188%
2026-07-27	80.1200	80.1500	80.1200	80.1500	-3.434%	2	846	-4.529%
2026-07-24	83.4500	83.4500	83.0000	83.0000	-6.616%	39	847	-7.807%
2026-07-23	88.8800	88.8800	88.8800	88.8800	-8.588%	1	872	-13.906%
2026-07-21	97.2300	97.2300	97.2300	97.2300	+15.242%	1	873	-21.300%
2026-07-20	86.8200	86.8200	84.3700	84.3700	-5.468%	10	874	-9.304%
2026-07-17	96.7500	96.8200	89.2500	89.2500	+5.496%	9	875	-14.263%
2026-07-16	114.4500	114.4500	84.6000	84.6000	-3.347%	13	881	-9.551%
2026-07-14	94.1500	94.2000	87.5300	87.5300	-3.813%	7	872	-12.579%
2026-07-13	92.3200	92.4600	91.0000	91.0000	+3.433%	35	868	-15.912%
2026-07-10	90.0400	90.0400	87.9800	87.9800	-5.621%	6	856	-13.026%
2026-07-09	93.5300	93.5300	91.9500	93.2200	+5.872%	3	851	-17.915%
2026-07-07	88.0600	88.1000	88.0500	88.0500	+8.677%	10	852	-13.095%
2026-07-06	85.3000	85.3000	80.0000	81.0200	-6.281%	27	851	-5.554%
2026-07-02	93.0500	93.0500	86.0000	86.4500	+3.236%	5	834	-11.486%
2026-07-01	83.7400	83.7400	83.7400	83.7400	+3.960%	4	834	-8.622%
2026-06-30	81.3500	81.3500	80.5500	80.5500	-2.245%	4	838	-5.003%
2026-06-29	82.4000	82.4000	82.4000	82.4000	-6.987%	1	840	-7.136%
2026-06-26	81.5000	91.1000	81.5000	88.5900	+8.168%	12	839	-13.625%
2026-06-25	80.5500	81.9000	80.5500	81.9000	+12.176%	15	840	-6.569%
2026-06-23	73.0100	73.0100	73.0100	73.0100	+0.275%	1	835	+4.808%
2026-06-22	70.3400	72.8100	70.3400	72.8100	+6.681%	13	835	+5.095%
2026-06-18	68.3300	68.3300	68.2500	68.2500	-6.953%	2	836	+12.117%
2026-06-17	72.7000	73.3500	72.7000	73.3500	-3.474%	3	836	+4.322%
2026-06-16	75.9900	75.9900	75.9900	75.9900	-2.012%	1	836	+0.697%
2026-06-15	69.8500	79.0000	69.8500	77.5500	+9.225%	6	825	-1.328%
2026-06-12	71.6300	71.6300	71.0000	71.0000	-1.375%	16	825	+7.775%
2026-06-11	71.4000	71.9900	71.3600	71.9900	+0.840%	37	825	+6.293%
2026-06-10	72.3900	72.3900	71.3900	71.3900	-4.380%	4	842	+7.186%
2026-06-09	76.4700	76.4700	74.6600	74.6600	+5.601%	4	844	+2.491%
2026-06-08	64.4300	70.8500	64.4300	70.7000	+3.590%	26	846	+8.232%
2026-06-05	67.8400	68.2500	65.7600	68.2500	+8.973%	27	859	+12.117%
2026-06-04	65.3000	66.2700	62.6300	62.6300	+23.215%	10	884	+22.178%
2026-06-03	54.2000	54.2000	50.7000	50.8300	+9.265%	4	883	+50.541%
2026-06-02	48.7200	48.7200	46.5200	46.5200	-6.960%	9	882	+64.488%
2026-06-01	50.0000	50.0000	50.0000	50.0000	+3.864%	1	878	+53.040%
2026-05-29	48.8700	48.8700	48.1400	48.1400	-14.403%	20	878	+58.953%
2026-05-28	54.4200	56.4900	54.4200	56.2400	+13.136%	21	860	+36.060%
2026-05-26	48.7300	49.7100	48.4000	49.7100	-12.482%	18	869	+53.933%
2026-05-22	57.1900	57.1900	56.8000	56.8000	+7.739%	3	874	+34.718%
2026-05-21	52.7200	52.7200	52.7200	52.7200	-1.916%	1	877	+45.144%
2026-05-20	55.0000	55.0000	53.7500	53.7500	-12.245%	3	877	+42.363%
2026-05-19	62.4500	62.9000	61.2500	61.2500	+8.311%	4	876	+24.931%
2026-05-18	58.0000	58.1500	56.5500	56.5500	-6.914%	7	876	+35.314%
2026-05-15	63.1300	65.1000	60.2700	60.7500	-12.198%	22	876	+25.959%
2026-05-14	66.0800	69.7000	66.0800	69.1900	-0.087%	22	880	+10.594%
2026-05-13	64.4700	71.1300	64.4700	69.2500	+11.694%	25	882	+10.498%
2026-05-12	54.9300	63.1500	54.9300	62.0000	+17.602%	100	882	+23.419%
2026-05-11	53.8000	53.8000	49.4700	52.7200	+4.396%	24	882	+45.144%
2026-05-08	46.6500	50.5000	44.2500	50.5000	+24.018%	74	873	+51.525%
2026-05-07	40.7200	40.7200	40.7200	40.7200	-2.886%	1	852	+87.917%
2026-05-06	42.2000	42.2000	41.1000	41.9300	+10.313%	21	852	+82.495%
2026-05-05	44.5300	44.5300	38.0100	38.0100	-12.318%	534	851	+101.315%
2026-05-04	43.4800	43.4800	41.4400	43.3500	-1.477%	56	1,041	+76.517%
2026-05-01	43.8600	44.0400	43.1600	44.0000	0.000%	12	1,038	+73.909%
2026-04-30	43.0200	44.0000	40.1400	44.0000	-0.834%	10	1,038	+73.909%
2026-04-29	43.1200	45.0700	43.1200	44.3700	+2.047%	9	1,043	+72.459%
2026-04-28	38.3200	45.3500	38.3200	43.4800	+24.763%	576	1,043	+75.989%
2026-04-27	34.3600	34.8500	30.7000	34.8500	+1.308%	38	765	+119.570%
2026-04-24	32.9500	34.4000	32.5400	34.4000	+2.994%	37	768	+122.442%
2026-04-23	34.6100	35.1200	33.4000	33.4000	-3.746%	37	757	+129.102%
2026-04-22	33.2400	36.1500	33.2400	34.7000	+15.436%	138	759	+120.519%
2026-04-21	33.3800	35.5000	28.7400	30.0600	+59.894%	134	768	+154.558%
2026-04-20	19.0000	19.3500	17.6300	18.8000	-2.032%	352	768	+307.021%
2026-04-17	19.0000	20.0200	18.9800	19.1900	+12.882%	81	887	+298.749%
2026-04-16	15.3800	17.0500	15.2500	17.0000	+7.937%	70	889	+350.118%
2026-04-15	15.0700	15.7500	14.7500	15.7500	-0.380%	115	858	+385.841%
2026-04-14	15.4000	17.6000	15.4000	15.8100	+9.261%	66	809	+383.997%
2026-04-13	12.2500	14.7500	12.2500	14.4700	+20.583%	25	785	+428.818%
2026-04-10	13.8600	13.8600	12.0000	12.0000	-5.882%	12	785	+537.667%
2026-04-09	12.8500	13.1700	12.6500	12.7500	0.000%	33	785	+500.157%
2026-04-08	14.7000	14.7000	12.7000	12.7500	-14.716%	68	758	+500.157%
2026-04-07	13.6500	16.4000	12.6100	14.9500	+77.976%	150	758	+411.839%
2026-04-06	8.4000	8.4500	8.4000	8.4000	+15.702%	6	657	+810.952%
2026-04-02	7.2300	7.7500	7.1300	7.2600	+5.217%	206	614	+953.994%
2026-04-01	6.4000	7.0000	6.3000	6.9000	+9.524%	10	614	+1,008.986%
2026-03-31	5.8500	6.3500	5.8500	6.3000	+28.571%	17	609	+1,114.603%
2026-03-30	5.5900	5.5900	4.7000	4.9000	-7.547%	12	607	+1,461.633%
2026-03-27	5.7000	5.7000	5.2000	5.3000	-15.200%	7	605	+1,343.774%
2026-03-26	6.9000	6.9000	6.2500	6.2500	+3.821%	38	604	+1,124.320%
2026-03-25	6.4000	6.4000	5.6500	6.0200	-10.815%	26	595	+1,171.096%
2026-03-24	6.3500	6.7500	6.3500	6.7500	+5.469%	30	574	+1,033.630%
2026-03-23	7.1000	7.1000	6.4000	6.4000	-21.856%	25	573	+1,095.625%
2026-03-20	9.0000	9.3000	8.1900	8.1900	-12.872%	24	552	+834.310%
2026-03-19	10.1500	10.1500	9.3500	9.4000	-6.931%	77	567	+714.043%
2026-03-18	10.5800	10.5800	9.7000	10.1000	-4.265%	39	529	+657.624%
2026-03-17	9.8500	10.5500	9.8500	10.5500	-2.765%	2	529	+625.308%
2026-03-16	11.0000	11.0000	10.3500	10.8500	+3.828%	74	527	+605.253%
2026-03-13	10.0000	10.4500	9.7500	10.4500	+12.973%	53	514	+632.249%
2026-03-12	10.6000	10.6000	9.2500	9.2500	-13.793%	37	500	+727.243%
2026-03-11	10.2000	10.7300	10.2000	10.7300	-2.009%	24	473	+613.141%
2026-03-10	10.0000	11.5000	10.0000	10.9500	-3.097%	11	479	+598.813%
2026-03-09	11.2500	11.3000	10.5000	11.3000	-3.584%	10	475	+577.168%
2026-03-06	11.0500	11.7200	10.9000	11.7200	-2.333%	9	473	+552.901%
2026-03-05	12.0000	12.4000	11.9400	12.0000	-6.977%	7	472	+537.667%
2026-03-04	13.0500	13.6500	12.9000	12.9000	+0.233%	15	471	+493.178%
2026-03-03	12.5200	12.8700	12.0500	12.8700	-8.723%	10	468	+494.561%
2026-03-02	13.0400	14.1000	12.7000	14.1000	+6.015%	30	462	+442.695%
2026-02-27	13.0500	13.3000	13.0500	13.3000	+7.258%	4	461	+475.338%
2026-02-26	13.0300	13.0300	11.8800	12.4000	+12.727%	21	461	+517.097%
2026-02-25	10.6000	11.0000	10.3500	11.0000	+26.437%	33	426	+595.636%
2026-02-24	9.0000	9.0000	8.5000	8.7000	-15.534%	15	426	+779.540%
2026-02-23	11.1100	11.1100	10.3000	10.3000	-18.898%	4	429	+642.913%
2026-02-20	11.6500	12.7500	11.5500	12.7000	-1.550%	15	429	+502.520%
2026-02-19	12.4700	12.9000	12.4500	12.9000	-1.602%	6	421	+493.178%
2026-02-18	12.5800	13.1100	12.5800	13.1100	-9.336%	2	417	+483.677%
2026-02-17	14.5900	14.5900	14.4600	14.4600	+11.660%	3	416	+429.184%
2026-02-13	13.9000	14.0500	12.9500	12.9500	+6.148%	16	427	+490.888%
2026-02-12	11.3000	12.4500	11.3000	12.2000	+14.125%	19	427	+527.213%
2026-02-11	8.9500	10.6900	8.9500	10.6900	+5.842%	6	435	+615.809%
2026-02-10	10.1400	10.1400	10.1000	10.1000	-5.607%	3	433	+657.624%
2026-02-06	10.0000	10.7000	10.0000	10.7000	+18.889%	3	432	+615.140%
2026-02-05	9.3000	9.3000	9.0000	9.0000	-17.808%	12	432	+750.222%
2026-02-04	11.9000	11.9000	10.9500	10.9500	-12.400%	5	422	+598.813%
2026-02-03	12.5000	12.5000	12.5000	12.5000	-8.425%	2	421	+512.160%
2026-02-02	14.0000	14.0900	13.6500	13.6500	-1.087%	3	421	+460.586%
2026-01-30	14.0100	14.0100	13.0500	13.8000	-13.750%	16	422	+454.493%
2026-01-29	15.0000	16.7000	15.0000	16.0000	-2.854%	17	431	+378.250%
2026-01-28	16.1000	17.5000	16.1000	16.4700	+20.131%	9	428	+364.602%
2026-01-27	17.0000	21.1000	13.3000	13.7100	-68.301%	59	423	+458.133%
2026-01-26	43.3000	43.3000	43.1000	43.2500	-7.684%	3	401	+76.925%
2026-01-23	46.8500	46.8500	46.8500	46.8500	+0.536%	1	401	+63.330%
2026-01-22	45.0000	46.6000	45.0000	46.6000	+10.296%	12	401	+64.206%
2026-01-21	41.8500	42.2500	41.8500	42.2500	+11.921%	34	398	+81.112%
2026-01-20	37.7000	37.7500	37.7000	37.7500	+4.571%	2	401	+102.702%
2026-01-16	35.5000	36.1000	35.5000	36.1000	-5.990%	2	402	+111.967%
2026-01-15	35.5000	38.4000	35.5000	38.4000	-1.840%	8	402	+99.271%
2026-01-14	39.2600	39.2600	39.1200	39.1200	+8.667%	3	396	+95.603%
2026-01-13	37.9500	37.9500	36.0000	36.0000	-10.112%	34	397	+112.556%
2026-01-12	41.4500	41.4500	37.5500	40.0500	-4.415%	21	409	+91.061%
2026-01-09	45.0000	45.0000	41.9000	41.9000	-4.773%	14	404	+82.625%
2026-01-08	43.6500	44.5000	43.6500	44.0000	+5.769%	31	409	+73.909%
2026-01-07	40.0000	41.6000	39.7500	41.6000	-9.859%	12	380	+83.942%
2026-01-06	44.5000	46.7000	44.5000	46.1500	+7.451%	18	370	+65.807%
2026-01-05	42.6000	43.2500	41.5500	42.9500	+26.958%	16	370	+78.161%
2026-01-02	33.8300	33.8300	33.8300	33.8300	-3.618%	1	370	+126.190%
2025-12-31	35.1000	35.1000	35.1000	35.1000	-3.571%	1	370	+118.006%
2025-12-30	36.5500	36.5500	36.4000	36.4000	+3.704%	7	370	+110.220%
2025-12-29	36.4000	36.5000	35.1000	35.1000	-1.404%	27	364	+118.006%
2025-12-26	35.6000	35.6000	35.6000	35.6000	+4.399%	1	350	+114.944%
2025-12-24	34.1000	34.1000	34.1000	34.1000	-0.438%	4	351	+124.399%
2025-12-22	34.2500	34.2500	34.2500	34.2500	-11.131%	1	351	+123.416%
2025-12-19	39.0000	39.0000	38.5400	38.5400	+8.778%	2	350	+98.547%
2025-12-18	36.5000	36.5000	35.4300	35.4300	-21.267%	4	349	+115.975%
2025-12-12	44.5000	46.4500	44.5000	45.0000	+4.408%	7	351	+70.044%
2025-12-11	40.3000	43.1500	40.3000	43.1000	+19.324%	8	354	+77.541%
2025-12-10	35.8900	36.1200	35.8900	36.1200	-2.378%	2	351	+111.849%
2025-12-08	37.0000	37.0000	37.0000	37.0000	-2.529%	1	352	+106.811%
2025-12-05	37.9600	37.9600	37.9600	37.9600	-2.667%	1	351	+101.581%
2025-12-04	41.4500	41.4500	39.0000	39.0000	-9.281%	4	352	+96.205%
2025-12-03	42.9900	42.9900	42.9900	42.9900	+17.749%	2	350	+77.995%
2025-12-01	37.0500	37.0500	36.5100	36.5100	-6.791%	2	350	+109.586%
2025-11-28	40.6400	40.6400	39.0900	39.1700	-0.961%	5	350	+95.354%
2025-11-26	42.0000	42.0000	39.5500	39.5500	+16.016%	4	347	+93.477%
2025-11-21	34.0900	34.0900	34.0900	34.0900	+6.932%	1	347	+124.465%
2025-11-20	32.2700	32.2700	31.8800	31.8800	+3.205%	2	348	+140.025%
2025-11-19	30.1200	30.8900	30.1200	30.8900	-7.791%	2	349	+147.718%
2025-11-18	34.3600	34.3600	32.1100	33.5000	-11.842%	3	351	+128.418%
2025-11-17	38.0000	38.0000	38.0000	38.0000	+2.703%	2	350	+101.368%
2025-11-14	38.0000	38.0000	37.0000	37.0000	-14.352%	2	352	+106.811%
2025-11-13	45.8000	46.4300	42.8400	43.2000	-9.661%	6	350	+77.130%
2025-11-12	47.8200	47.8200	47.8200	47.8200	+21.063%	10	347	+60.017%
2025-11-11	39.5000	39.5000	39.5000	39.5000	+16.864%	1	356	+93.722%
2025-11-10	36.2000	36.2000	33.8000	33.8000	-6.527%	4	355	+126.391%
2025-11-07	36.1600	36.1600	36.1600	36.1600	-6.078%	1	358	+111.615%
2025-11-06	42.5100	42.5100	38.4700	38.5000	-6.098%	49	358	+98.753%
2025-11-05	39.8400	41.0000	39.8400	41.0000	-4.540%	2	323	+86.634%
2025-11-04	44.5500	46.5000	42.7500	42.9500	-5.083%	126	323	+78.161%
2025-11-03	46.5000	46.5000	42.3700	45.2500	-9.137%	13	338	+69.105%
2025-10-31	50.0000	51.4800	49.0000	49.8000	-3.301%	43	338	+53.655%
2025-10-30	57.0000	57.0000	51.5000	51.5000	-12.116%	94	336	+48.583%
2025-10-29	58.9800	58.9800	58.6000	58.6000	-17.348%	2	260	+30.580%
2025-10-28	62.4000	72.0000	62.4000	70.9000	+11.918%	7	259	+7.927%
2025-10-24	64.3500	64.3500	63.1000	63.3500	+0.796%	3	259	+20.789%
2025-10-22	63.0000	63.0000	62.4000	62.8500	+3.338%	7	261	+21.750%
2025-10-17	59.3700	60.8200	59.3700	60.8200	+0.280%	3	264	+25.814%
2025-10-16	62.7200	62.7200	60.6500	60.6500	-1.446%	4	267	+26.167%
2025-10-15	63.0000	63.0000	61.0000	61.5400	+1.719%	5	267	+24.342%
2025-10-13	60.6400	61.9500	60.5000	60.5000	+1.425%	36	266	+26.479%
2025-10-10	65.7300	65.7300	59.6500	59.6500	-11.891%	8	271	+28.282%
2025-10-09	70.6500	70.6500	67.7000	67.7000	-2.168%	2	266	+13.028%
2025-10-08	69.5900	69.5900	69.2000	69.2000	+13.072%	2	267	+10.578%
2025-10-07	61.2000	61.2000	61.2000	61.2000	-0.244%	2	269	+25.033%
2025-10-06	61.6800	61.6800	61.2000	61.3500	0.000%	7	271	+24.727%
2025-10-03	65.9300	65.9300	60.5000	61.3500	+8.239%	7	274	+24.727%
2025-10-02	55.0000	56.8800	55.0000	56.6800	+7.511%	3	271	+35.004%
2025-10-01	54.0000	54.0000	52.7200	52.7200	-1.513%	2	272	+45.144%
2025-09-30	53.0000	53.5300	52.8000	53.5300	+0.620%	3	272	+42.948%
2025-09-29	53.2000	53.2000	53.2000	53.2000	-1.152%	1	272	+43.835%
2025-09-26	55.9500	55.9500	51.5000	53.8200	+1.070%	3	271	+42.178%
2025-09-25	53.2500	53.2500	53.2500	53.2500	-9.052%	1	270	+43.700%
2025-09-24	56.7000	58.5500	56.7000	58.5500	+1.123%	6	271	+30.692%
2025-09-23	54.9800	57.9000	54.9800	57.9000	+13.130%	6	270	+32.159%
2025-09-22	50.4900	51.8100	50.4900	51.1800	+2.709%	5	268	+49.512%
2025-09-19	47.7000	50.0000	47.7000	49.8300	+3.061%	5	267	+53.562%
2025-09-18	50.0900	50.0900	48.1300	48.3500	-3.300%	6	267	+58.263%
2025-09-17	51.7000	51.7000	50.0000	50.0000	-3.382%	2	261	+53.040%
2025-09-16	47.2000	52.2400	47.2000	51.7500	-7.540%	27	260	+47.865%
2025-09-15	54.6000	56.8500	51.7000	55.9700	-5.136%	9	259	+36.716%
2025-09-12	59.2000	61.0000	58.8500	59.0000	+2.609%	59	253	+29.695%
2025-09-11	54.0000	58.3800	54.0000	57.5000	+9.524%	16	252	+33.078%
2025-09-10	51.5000	53.9400	49.8300	52.5000	-1.887%	63	248	+45.752%
2025-09-09	44.0000	55.1800	41.3900	53.5100	+42.012%	35	192	+43.001%
2025-09-08	38.5500	38.7300	37.6800	37.6800	+5.962%	26	187	+103.079%
2025-09-05	35.6500	35.6500	35.5600	35.5600	+7.205%	4	176	+115.186%
2025-09-04	32.4100	33.1700	32.4100	33.1700	+4.144%	3	172	+130.690%
2025-09-03	31.8500	31.8500	31.8500	31.8500	-3.893%	1	171	+140.251%
2025-08-29	30.5000	35.1100	30.5000	33.1400	+10.467%	125	56	+130.899%
2025-08-26	30.0000	30.0000	30.0000	30.0000	-8.257%	1	56	+155.067%
2025-08-25	33.6300	33.6300	32.7000	32.7000	+0.926%	2	55	+134.006%
2025-08-22	35.2000	35.9800	32.4000	32.4000	-2.321%	3	54	+136.173%
2025-08-21	33.2000	33.6000	33.1500	33.1700	+8.363%	8	54	+130.690%
2025-08-20	34.0000	34.0000	30.2500	30.6100	-9.971%	8	47	+149.984%
2025-08-19	31.9300	34.0000	31.1500	34.0000	-8.602%	32	47	+125.059%
2025-08-18	37.9000	37.9000	37.2000	37.2000	+6.590%	10	51	+105.699%
2025-08-15	32.9400	38.1000	32.5600	34.9000	+58.998%	26	43	+119.255%
2025-08-14	21.9700	22.5500	21.4700	21.9500	+9.095%	6	35	+248.610%
2025-08-13	21.8500	21.8500	20.1200	20.1200	+7.479%	2	34	+280.318%
2025-08-12	21.0000	21.0000	18.6700	18.7200	+6.971%	6	33	+308.761%
2025-08-11	17.5000	17.5000	17.5000	17.5000	+21.866%	1	27	+337.257%
2025-08-07	14.0000	14.3600	14.0000	14.3600	-9.401%	4	26	+432.869%
2025-08-04	13.7600	15.8500	13.2300	15.8500	0.000%	22	22	+382.776%