Dark

UNH20260821C360
UNH Aug 21 2026 360.00 Call (UNH260821C00360000)
option OPRA

EOD

Aug 5, 2026

51.75+1.411%(+0.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	50.9700	51.7500	50.9700	51.7500	+1.411%	2	786	0.000%
2026-08-04	49.0000	52.7000	49.0000	51.0300	-13.126%	6	787	+1.411%
2026-08-03	58.7400	58.7400	58.7400	58.7400	+0.017%	1	787	-11.900%
2026-07-31	61.9200	62.4200	58.7300	58.7300	-8.691%	4	787	-11.885%
2026-07-30	56.7300	66.1000	56.7300	64.3200	+1.772%	8	787	-19.543%
2026-07-29	69.1800	69.1800	63.2000	63.2000	+4.722%	19	787	-18.117%
2026-07-27	61.0500	61.0500	60.3500	60.3500	-3.363%	2	792	-14.250%
2026-07-24	62.5500	62.5500	62.4500	62.4500	-18.366%	13	793	-17.134%
2026-07-22	77.0000	77.0000	76.5000	76.5000	+0.170%	2	793	-32.353%
2026-07-21	71.0000	76.3700	71.0000	76.3700	+15.625%	4	795	-32.238%
2026-07-20	67.3000	67.3000	62.5000	66.0500	-6.511%	33	799	-21.650%
2026-07-17	77.5000	77.5000	70.6500	70.6500	+7.045%	23	808	-26.752%
2026-07-16	95.0000	95.1300	66.0000	66.0000	+4.762%	12	818	-21.591%
2026-07-15	60.5500	65.9500	60.5400	63.0000	-9.496%	62	821	-17.857%
2026-07-14	75.3000	75.3000	68.5000	69.6100	-4.079%	30	839	-25.657%
2026-07-13	73.1700	73.1700	72.5700	72.5700	+6.299%	2	851	-28.690%
2026-07-10	72.5000	72.5000	68.2700	68.2700	-10.466%	27	852	-24.198%
2026-07-09	75.8500	76.2500	75.7400	76.2500	+8.079%	23	852	-32.131%
2026-07-07	67.5500	73.0000	67.5500	70.5500	+12.359%	25	871	-26.648%
2026-07-06	63.1500	63.5200	62.4500	62.7900	-8.576%	25	877	-17.582%
2026-07-02	74.4900	74.4900	67.5000	68.6800	-4.809%	15	879	-24.651%
2026-07-01	62.7000	72.7000	62.7000	72.1500	+17.700%	105	879	-28.274%
2026-06-30	62.3000	63.7500	61.3000	61.3000	-3.114%	143	883	-15.579%
2026-06-29	65.9000	65.9000	63.2700	63.2700	-9.459%	10	926	-18.208%
2026-06-26	72.3600	72.3600	69.8800	69.8800	+11.451%	33	920	-25.944%
2026-06-25	62.1300	64.0000	61.7000	62.7000	+14.000%	26	945	-17.464%
2026-06-24	58.1500	58.1500	55.0000	55.0000	-1.257%	7	953	-5.909%
2026-06-23	55.7000	55.7000	55.7000	55.7000	+4.132%	1	953	-7.092%
2026-06-22	53.4900	53.4900	53.4900	53.4900	+2.236%	2	953	-3.253%
2026-06-18	51.2000	52.3200	51.2000	52.3200	+1.691%	4	954	-1.089%
2026-06-17	51.4500	51.4500	51.4500	51.4500	-9.419%	1	954	+0.583%
2026-06-16	56.9000	56.9000	56.8000	56.8000	-5.459%	2	954	-8.891%
2026-06-15	57.4900	60.6000	57.4900	60.0800	+10.543%	7	953	-13.865%
2026-06-12	53.8000	55.0000	53.8000	54.3500	-1.415%	14	953	-4.784%
2026-06-11	54.9700	55.6000	54.6400	55.1300	+2.093%	11	953	-6.131%
2026-06-10	58.0000	58.0000	54.0000	54.0000	-8.085%	3	952	-4.167%
2026-06-09	60.0300	60.0300	58.7500	58.7500	+4.911%	6	953	-11.915%
2026-06-08	50.5700	57.5500	50.5700	56.0000	+9.568%	21	956	-7.589%
2026-06-05	50.2400	52.7100	50.2400	51.1100	+7.713%	8	961	+1.252%
2026-06-04	47.0000	52.3200	47.0000	47.4500	+19.823%	46	966	+9.062%
2026-06-03	35.8500	39.6000	35.8500	39.6000	+18.705%	19	965	+30.682%
2026-06-02	33.4500	34.7000	32.9200	33.3600	-5.843%	15	949	+55.126%
2026-06-01	36.5800	36.7000	35.1000	35.4300	-1.665%	10	947	+46.063%
2026-05-29	34.6900	36.0300	33.3300	36.0300	-2.674%	23	943	+43.630%
2026-05-28	39.3400	39.3400	37.0200	37.0200	-5.077%	2	937	+39.789%
2026-05-27	39.0000	39.0000	37.6100	39.0000	+8.333%	11	937	+32.692%
2026-05-26	39.4400	39.4400	34.7500	36.0000	-13.441%	21	944	+43.750%
2026-05-22	42.7800	42.7800	41.5300	41.5900	+6.915%	43	933	+24.429%
2026-05-21	39.3000	39.3000	38.9000	38.9000	-1.469%	41	931	+33.033%
2026-05-20	40.9300	40.9300	39.4800	39.4800	-16.797%	6	931	+31.079%
2026-05-19	44.2600	47.7500	44.0100	47.4500	+9.762%	6	909	+9.062%
2026-05-18	42.3000	43.3500	41.6500	43.2300	-5.052%	41	909	+19.709%
2026-05-15	48.0800	50.2700	45.5300	45.5300	-13.687%	18	909	+13.661%
2026-05-14	52.3500	52.7500	51.2000	52.7500	-2.206%	6	908	-1.896%
2026-05-13	52.1200	56.5500	52.1200	53.9400	+7.343%	40	908	-4.060%
2026-05-12	41.3000	50.2600	41.3000	50.2500	+22.263%	47	908	+2.985%
2026-05-11	34.9500	41.1000	34.9500	41.1000	+17.429%	50	908	+25.912%
2026-05-08	32.2300	35.0000	31.2100	35.0000	+19.863%	18	914	+47.857%
2026-05-07	28.3000	29.4000	27.2900	29.2000	+0.690%	34	918	+77.226%
2026-05-06	29.1000	29.6000	28.6500	29.0000	+6.972%	40	911	+78.448%
2026-05-05	30.3000	30.3000	25.8500	27.1100	-5.999%	19	909	+90.889%
2026-05-04	31.5300	31.5300	28.8400	28.8400	-8.415%	3	910	+79.438%
2026-05-01	31.5200	32.1000	30.5600	31.4900	-1.992%	30	904	+64.338%
2026-04-30	30.5700	32.4100	28.5000	32.1300	-0.833%	10	904	+61.064%
2026-04-29	31.3900	32.4000	31.3900	32.4000	+1.472%	7	908	+59.722%
2026-04-28	24.9500	32.8100	24.9500	31.9300	+32.325%	92	908	+62.073%
2026-04-27	22.0000	24.4000	20.9000	24.1300	+0.542%	37	920	+114.463%
2026-04-24	25.5500	25.5500	22.2500	24.0000	+3.941%	54	908	+115.625%
2026-04-23	24.3500	25.0000	22.6000	23.0900	-2.574%	21	896	+124.123%
2026-04-22	23.3000	25.5000	23.3000	23.7000	+22.417%	245	899	+118.354%
2026-04-21	22.5000	24.6400	19.0000	19.3600	+58.689%	276	793	+167.304%
2026-04-20	12.2800	12.7500	11.5000	12.2000	-1.613%	81	793	+324.180%
2026-04-17	12.1100	12.9300	12.1100	12.4000	+14.286%	125	739	+317.339%
2026-04-16	9.9000	11.0000	9.7000	10.8500	+8.500%	28	740	+376.959%
2026-04-15	9.4500	10.0000	9.3000	10.0000	-3.382%	69	748	+417.500%
2026-04-14	10.6700	11.4300	9.9500	10.3500	+15.000%	58	783	+400.000%
2026-04-13	7.7500	9.1600	7.6500	9.0000	+11.111%	46	800	+475.000%
2026-04-10	8.1500	8.6000	8.1000	8.1000	+3.185%	12	800	+538.889%
2026-04-09	7.9000	8.1500	7.8500	7.8500	-1.875%	24	800	+559.236%
2026-04-08	10.0000	10.0000	7.9500	8.0000	-16.405%	28	793	+546.875%
2026-04-07	9.3500	10.5000	8.0000	9.5700	+79.887%	273	812	+440.752%
2026-04-06	4.7600	5.3200	4.7600	5.3200	+29.756%	5	779	+872.744%
2026-04-02	4.1000	4.1000	4.1000	4.1000	-4.651%	6	769	+1,162.195%
2026-04-01	4.5000	4.5000	3.9200	4.3000	+22.857%	27	769	+1,103.488%
2026-03-27	3.4000	3.5000	3.2000	3.5000	-18.605%	8	761	+1,378.571%
2026-03-26	4.1400	4.3000	4.1400	4.3000	+13.158%	3	759	+1,103.488%
2026-03-25	4.5000	4.5000	3.6300	3.8000	-11.628%	9	760	+1,261.842%
2026-03-24	3.9000	4.3000	3.8800	4.3000	+2.381%	7	757	+1,103.488%
2026-03-23	4.8500	4.8500	3.9000	4.2000	-23.913%	28	754	+1,132.143%
2026-03-20	5.8000	5.9600	5.4500	5.5200	-8.000%	35	736	+837.500%
2026-03-19	6.2500	6.2500	6.0000	6.0000	-9.091%	54	718	+762.500%
2026-03-18	6.4000	6.7000	6.3000	6.6000	-1.493%	31	687	+684.091%
2026-03-17	6.8500	6.9000	6.6500	6.7000	-6.944%	271	664	+672.388%
2026-03-16	7.2000	7.2000	7.0000	7.2000	+2.418%	83	588	+618.750%
2026-03-13	7.0000	7.0300	7.0000	7.0300	+3.535%	3	582	+636.131%
2026-03-12	7.1500	7.1500	6.5500	6.7900	-1.308%	11	582	+662.150%
2026-03-11	7.2200	7.2200	6.8800	6.8800	-5.753%	2	582	+652.180%
2026-03-10	7.4500	7.4500	7.3000	7.3000	-3.311%	4	582	+608.904%
2026-03-09	7.7000	8.0000	7.2500	7.5500	-6.211%	25	579	+585.430%
2026-03-06	7.7500	8.1000	7.5500	8.0500	-4.734%	16	592	+542.857%
2026-03-05	8.9500	8.9500	8.4000	8.4500	-5.587%	8	581	+512.426%
2026-03-04	9.2000	9.4500	8.9500	8.9500	-0.556%	7	576	+478.212%
2026-03-03	8.9800	9.0000	8.7500	9.0000	-2.174%	6	576	+475.000%
2026-03-02	9.5000	9.5500	9.2000	9.2000	-2.646%	83	575	+462.500%
2026-02-27	9.7000	9.7000	9.4500	9.4500	+10.397%	3	492	+447.619%
2026-02-26	7.9600	8.5600	7.9600	8.5600	+17.260%	2	492	+504.556%
2026-02-25	5.9000	7.3000	5.9000	7.3000	+19.476%	2	493	+608.904%
2026-02-24	6.0800	6.1100	6.0800	6.1100	-18.533%	2	493	+746.972%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-14.773%	1	492	+590.000%
2026-02-20	8.9100	8.9100	8.0000	8.8000	+2.326%	45	492	+488.068%
2026-02-19	8.7300	8.7600	8.6000	8.6000	-5.495%	5	461	+501.744%
2026-02-18	9.3000	9.4500	9.1000	9.1000	-13.333%	57	461	+468.681%
2026-02-13	9.2000	10.5000	9.2000	10.5000	+16.667%	19	410	+392.857%
2026-02-12	7.2300	9.0500	7.2300	9.0000	+19.363%	13	410	+475.000%
2026-02-11	7.5400	7.5400	7.5400	7.5400	+7.714%	2	416	+586.340%
2026-02-10	7.4200	7.4200	7.0000	7.0000	-5.660%	2	418	+639.286%
2026-02-06	7.6500	7.6500	7.4200	7.4200	+14.154%	2	418	+597.439%
2026-02-05	7.0000	7.0000	6.5000	6.5000	-17.929%	3	417	+696.154%
2026-02-04	8.7000	8.7000	7.7500	7.9200	-11.508%	11	415	+553.409%
2026-02-03	8.5000	8.9500	8.5000	8.9500	-10.589%	2	412	+478.212%
2026-02-02	10.7200	10.7200	10.0100	10.0100	-2.151%	3	412	+416.983%
2026-01-30	10.9000	10.9000	9.8700	10.2300	-14.034%	15	412	+405.865%
2026-01-29	12.1000	12.1500	11.7500	11.9000	+3.478%	13	423	+334.874%
2026-01-28	12.8500	12.9000	11.2900	11.5000	+7.176%	15	427	+350.000%
2026-01-27	12.1900	12.1900	10.0000	10.7300	-70.441%	114	416	+382.293%
2026-01-26	33.9000	36.3000	33.9000	36.3000	-3.200%	3	377	+42.562%
2026-01-23	37.5000	37.5000	36.9400	37.5000	+3.448%	14	375	+38.000%
2026-01-22	36.0000	37.0000	36.0000	36.2500	+10.350%	9	375	+42.759%
2026-01-21	32.4000	32.9000	32.4000	32.8500	+10.420%	12	375	+57.534%
2026-01-20	27.1200	29.7500	27.1200	29.7500	+6.250%	7	386	+73.950%
2026-01-16	28.0000	28.0000	28.0000	28.0000	+4.869%	10	378	+84.821%
2026-01-15	26.7000	26.7000	26.7000	26.7000	-13.982%	1	378	+93.820%
2026-01-14	31.0400	31.0400	31.0400	31.0400	+3.467%	2	378	+66.720%
2026-01-12	32.0000	32.0000	29.7500	30.0000	-12.281%	24	380	+72.500%
2026-01-09	34.2000	34.2000	34.2000	34.2000	-0.610%	1	375	+51.316%
2026-01-08	34.4000	34.4100	34.3000	34.4100	+4.717%	4	375	+50.392%
2026-01-07	31.9000	33.0600	31.7500	32.8600	-9.899%	240	374	+57.486%
2026-01-06	35.7100	37.0400	34.0000	36.4700	+8.866%	14	264	+41.897%
2026-01-05	31.7500	33.5000	31.7500	33.5000	+15.917%	2	257	+54.478%
2026-01-02	26.4600	29.4000	26.4600	28.9000	+5.474%	15	257	+79.066%
2025-12-31	27.7000	27.7000	27.2500	27.4000	-2.560%	19	254	+88.869%
2025-12-30	30.0000	30.0000	28.0000	28.1200	+0.429%	9	254	+84.033%
2025-12-29	28.6000	28.6000	28.0000	28.0000	+4.205%	6	259	+84.821%
2025-12-24	26.8700	26.8700	26.8700	26.8700	+3.946%	1	258	+92.594%
2025-12-23	26.5000	26.5000	25.6000	25.8500	-2.083%	20	258	+100.193%
2025-12-22	26.4000	26.4000	26.4000	26.4000	-14.839%	2	244	+96.023%
2025-12-19	31.0000	31.0000	31.0000	31.0000	+11.311%	1	244	+66.935%
2025-12-18	28.4000	28.4000	27.8500	27.8500	-8.689%	26	243	+85.817%
2025-12-17	32.2600	32.4000	30.5000	30.5000	-0.229%	16	231	+69.672%
2025-12-16	35.0000	35.0000	30.5700	30.5700	-15.083%	16	230	+69.284%
2025-12-15	36.0000	36.0000	36.0000	36.0000	-1.639%	1	233	+43.750%
2025-12-12	36.6000	36.6000	36.6000	36.6000	+12.615%	1	232	+41.393%
2025-12-11	32.5000	32.5000	32.5000	32.5000	+8.696%	5	233	+59.231%
2025-12-08	29.9000	29.9000	29.9000	29.9000	-3.704%	5	238	+73.077%
2025-12-05	31.0500	31.0500	31.0500	31.0500	-3.691%	2	233	+66.667%
2025-12-04	34.9500	34.9500	32.2400	32.2400	+15.763%	7	233	+60.515%
2025-12-02	27.8500	27.8500	27.8500	27.8500	-4.623%	1	226	+85.817%
2025-12-01	29.0000	29.2000	29.0000	29.2000	-10.292%	2	226	+77.226%
2025-11-28	32.0000	32.5500	32.0000	32.5500	-0.153%	2	226	+58.986%
2025-11-26	32.6000	32.6000	32.6000	32.6000	+7.947%	2	226	+58.742%
2025-11-25	30.0000	30.3200	30.0000	30.2000	+1.684%	7	226	+71.358%
2025-11-21	26.1800	29.7000	26.1800	29.7000	+18.800%	10	225	+74.242%
2025-11-20	25.1000	25.1000	25.0000	25.0000	+4.341%	2	235	+107.000%
2025-11-19	25.5000	25.5000	22.6400	23.9600	-8.550%	30	233	+115.985%
2025-11-18	25.2200	26.2000	25.2100	26.2000	-19.508%	6	259	+97.519%
2025-11-17	32.5500	32.5500	32.5500	32.5500	+7.249%	3	262	+58.986%
2025-11-14	30.0800	30.4000	29.2000	30.3500	-12.787%	22	262	+70.511%
2025-11-13	34.8000	34.8000	34.8000	34.8000	-7.570%	3	255	+48.707%
2025-11-12	36.2500	40.0000	36.2500	37.6500	+17.107%	29	258	+37.450%
2025-11-11	31.0000	32.1500	29.5000	32.1500	+8.983%	17	275	+60.964%
2025-11-10	30.0000	31.0000	27.6500	29.5000	-3.279%	49	260	+75.424%
2025-11-07	30.0000	30.5000	28.7000	30.5000	-3.633%	16	266	+69.672%
2025-11-06	34.0000	34.0000	31.4400	31.6500	-5.522%	5	259	+63.507%
2025-11-05	31.4500	34.0000	31.4500	33.5000	-6.944%	7	257	+54.478%
2025-11-04	37.9000	38.0000	35.4500	36.0000	-4.000%	13	255	+43.750%
2025-11-03	38.0000	38.0000	35.0000	37.5000	-9.420%	17	249	+38.000%
2025-10-31	42.0000	42.0000	40.0000	41.4000	-4.542%	8	249	+25.000%
2025-10-30	44.0000	46.4900	43.0000	43.3700	-13.692%	10	245	+19.322%
2025-10-29	52.0000	52.0000	48.0000	50.2500	-9.574%	21	236	+2.985%
2025-10-28	59.6600	61.7000	51.3000	55.5700	+5.286%	17	217	-6.874%
2025-10-27	52.7800	52.7800	52.7800	52.7800	-2.584%	1	211	-1.951%
2025-10-24	53.5900	54.6300	53.5900	54.1800	+6.235%	13	211	-4.485%
2025-10-23	50.9500	51.7000	50.9500	51.0000	-2.783%	17	215	+1.471%
2025-10-22	54.0000	54.0000	51.3500	52.4600	-6.804%	6	198	-1.353%
2025-10-21	56.2900	56.2900	56.2900	56.2900	+1.882%	1	197	-8.065%
2025-10-20	52.1800	55.2500	52.1800	55.2500	+6.475%	2	197	-6.335%
2025-10-17	47.1500	51.8900	47.1500	51.8900	-1.742%	8	196	-0.270%
2025-10-16	53.2600	53.2600	52.8100	52.8100	-1.012%	2	200	-2.007%
2025-10-15	54.3000	55.6500	52.0000	53.3500	-0.056%	6	200	-2.999%
2025-10-14	52.1000	54.5400	52.1000	53.3800	+1.194%	9	201	-3.054%
2025-10-13	50.1600	52.7500	50.1600	52.7500	+8.272%	3	197	-1.896%
2025-10-10	55.0000	55.0000	48.7200	48.7200	-14.240%	97	196	+6.219%
2025-10-09	62.4500	62.4500	56.8100	56.8100	-0.682%	9	111	-8.907%
2025-10-08	57.0000	60.6500	57.0000	57.2000	+6.221%	15	112	-9.528%
2025-10-07	52.7500	54.4500	52.7500	53.8500	+4.869%	8	111	-3.900%
2025-10-06	51.7000	52.1000	51.3500	51.3500	+0.058%	7	108	+0.779%
2025-10-03	53.6200	54.5000	51.3200	51.3200	+6.805%	59	107	+0.838%
2025-10-02	45.3300	48.3000	45.3300	48.0500	+10.714%	27	102	+7.700%
2025-10-01	44.6200	44.6200	43.4000	43.4000	-2.428%	2	85	+19.240%
2025-09-30	46.2500	46.2500	44.1500	44.4800	-0.269%	4	85	+16.344%
2025-09-29	44.6000	44.6000	44.6000	44.6000	+2.529%	1	84	+16.031%
2025-09-26	43.5000	43.5000	43.5000	43.5000	-6.812%	1	83	+18.966%
2025-09-25	46.4200	46.6800	46.4200	46.6800	-6.453%	18	82	+10.861%
2025-09-24	47.5000	49.9000	47.5000	49.9000	+7.128%	3	92	+3.707%
2025-09-23	46.3500	47.4000	46.3500	46.5800	+15.497%	4	93	+11.099%
2025-09-19	40.3300	40.3300	40.3300	40.3300	+1.664%	1	95	+28.316%
2025-09-18	43.5000	43.5000	39.6700	39.6700	-6.439%	6	95	+30.451%
2025-09-17	43.6100	43.6100	42.3500	42.4000	+0.474%	5	91	+22.052%
2025-09-16	42.8000	43.0000	42.2000	42.2000	-9.636%	3	91	+22.630%
2025-09-15	46.8500	46.8500	45.9800	46.7000	-3.672%	19	92	+10.814%
2025-09-12	49.3200	51.0000	48.4600	48.4800	+0.269%	14	87	+6.745%
2025-09-11	44.9100	51.7000	44.8700	48.3500	+12.442%	21	85	+7.032%
2025-09-10	41.0000	43.0000	41.0000	43.0000	-4.614%	4	79	+20.349%
2025-09-09	37.1000	46.2700	35.1700	45.0800	+42.523%	35	76	+14.796%
2025-09-08	30.3800	31.6300	30.3800	31.6300	+12.602%	3	59	+63.610%
2025-09-05	28.5000	28.8000	28.0900	28.0900	+10.591%	3	59	+84.229%
2025-09-03	25.6000	25.6000	25.4000	25.4000	-6.618%	2	60	+103.740%
2025-09-02	27.2000	27.2000	27.2000	27.2000	+2.642%	1	60	+90.257%
2025-08-29	25.5000	26.5000	25.1800	26.5000	+11.814%	14	51	+95.283%
2025-08-28	24.3300	24.3300	23.7000	23.7000	-8.494%	16	51	+118.354%
2025-08-27	25.9000	25.9000	25.9000	25.9000	+2.859%	1	60	+99.807%
2025-08-26	26.2600	26.2600	25.1800	25.1800	-5.338%	3	59	+105.520%
2025-08-25	28.6500	28.6500	26.6000	26.6000	-1.917%	3	59	+94.549%
2025-08-22	28.4100	28.4100	27.1200	27.1200	+8.480%	3	57	+90.819%
2025-08-20	26.6000	26.6000	24.6500	25.0000	-8.859%	10	54	+107.000%
2025-08-19	30.0200	30.0200	25.8000	27.4300	-8.567%	11	45	+88.662%
2025-08-18	30.9200	33.3500	30.0000	30.0000	+5.005%	13	40	+72.500%
2025-08-15	28.2600	31.4500	27.1100	28.5700	+52.130%	28	33	+81.134%
2025-08-14	18.3500	18.7800	17.7000	18.7800	+0.968%	12	18	+175.559%
2025-08-13	17.8400	18.6000	17.7500	18.6000	+34.783%	4	8	+178.226%
2025-08-11	14.4400	14.4400	13.8000	13.8000	+14.618%	2	6	+275.000%
2025-08-08	12.0400	12.0400	12.0400	12.0400	+9.455%	1	4	+329.817%
2025-08-05	11.0000	11.0000	11.0000	11.0000	0.000%	3	3	+370.455%