Dark

UNH20260821C380
UNH Aug 21 2026 380.00 Call (UNH260821C00380000)
option OPRA

EOD

Aug 5, 2026

24.40-21.189%(-6.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	24.4000	24.4000	24.4000	24.4000	-21.189%	1	2,143	0.000%
2026-08-04	32.8000	33.3500	30.4500	30.9600	-27.324%	33	2,143	-21.189%
2026-07-31	43.9000	43.9000	40.9500	42.6000	+15.855%	13	2,173	-42.723%
2026-07-30	36.7700	36.7700	36.7700	36.7700	-25.112%	1	2,174	-33.642%
2026-07-29	49.1000	49.1000	49.1000	49.1000	-6.029%	17	2,175	-50.305%
2026-07-28	43.4900	52.2500	43.2100	52.2500	+26.513%	4	2,192	-53.301%
2026-07-27	37.0500	41.9000	37.0000	41.3000	-3.953%	24	2,195	-40.920%
2026-07-24	43.1800	43.1800	43.0000	43.0000	-5.681%	2	2,202	-43.256%
2026-07-23	50.0000	50.0000	45.0000	45.5900	-13.981%	42	2,204	-46.479%
2026-07-22	55.7000	55.7000	53.0000	53.0000	-6.045%	3	2,241	-53.962%
2026-07-21	52.2500	57.8300	52.2500	56.4100	+24.333%	23	2,242	-56.745%
2026-07-20	47.0500	47.0500	45.3700	45.3700	-12.481%	51	2,263	-46.220%
2026-07-17	50.0500	58.3700	50.0500	51.8400	+9.947%	29	2,264	-52.932%
2026-07-16	76.0000	77.5500	47.1500	47.1500	+3.626%	62	2,264	-48.250%
2026-07-15	43.6200	47.2500	43.6200	45.5000	-11.582%	20	2,264	-46.374%
2026-07-14	57.0800	57.0800	51.0000	51.4600	-7.212%	56	2,252	-52.585%
2026-07-13	54.9300	55.5000	54.9300	55.4600	+7.899%	6	2,232	-56.004%
2026-07-10	54.9000	54.9000	50.7000	51.4000	-9.427%	11	2,236	-52.529%
2026-07-09	60.4500	60.4500	54.6000	56.7500	+7.379%	110	2,239	-57.004%
2026-07-08	54.7800	55.3000	52.8500	52.8500	-1.399%	22	2,215	-53.832%
2026-07-07	51.5500	54.4000	51.5500	53.6000	+18.401%	19	2,224	-54.478%
2026-07-06	47.4500	47.4500	45.1500	45.2700	-13.126%	26	2,228	-46.101%
2026-07-02	56.0000	56.0000	50.9500	52.1100	-5.117%	12	2,211	-53.176%
2026-07-01	50.0900	54.9200	50.0900	54.9200	+17.829%	14	2,211	-55.572%
2026-06-30	45.5500	47.0000	45.5500	46.6100	-1.417%	79	2,205	-47.651%
2026-06-29	52.1500	52.1500	46.2000	47.2800	-10.199%	28	2,219	-48.393%
2026-06-26	52.7700	55.4500	51.4000	52.6500	+15.208%	43	2,222	-53.656%
2026-06-25	44.0000	47.0000	44.0000	45.7000	+19.321%	35	2,226	-46.608%
2026-06-24	38.2500	38.3000	38.2500	38.3000	-4.916%	3	2,228	-36.292%
2026-06-23	41.5000	41.5000	38.8000	40.2800	-1.056%	18	2,229	-39.424%
2026-06-22	38.4800	40.7100	38.4800	40.7100	+8.502%	7	2,226	-40.064%
2026-06-18	38.0000	38.5000	37.5200	37.5200	+10.029%	5	2,250	-34.968%
2026-06-17	41.8000	41.8000	34.1000	34.1000	-20.513%	54	2,250	-28.446%
2026-06-16	40.0000	42.9000	40.0000	42.9000	-2.500%	4	2,250	-43.124%
2026-06-15	38.4800	44.7500	38.4800	44.0000	+8.508%	35	2,249	-44.545%
2026-06-12	41.6200	41.6200	40.4700	40.5500	+1.147%	17	2,249	-39.827%
2026-06-11	42.1600	42.1600	39.7000	40.0900	+0.476%	41	2,249	-39.137%
2026-06-10	45.9700	46.5200	39.9000	39.9000	-9.421%	52	2,225	-38.847%
2026-06-09	44.0000	45.3800	42.4000	44.0500	+3.550%	54	2,236	-44.608%
2026-06-08	36.9500	42.6700	36.1000	42.5400	+15.378%	116	2,260	-42.642%
2026-06-05	38.8000	39.0000	35.7000	36.8700	+5.645%	41	2,325	-33.822%
2026-06-04	30.1000	37.5000	30.1000	34.9000	+46.947%	78	2,325	-30.086%
2026-06-03	26.5800	28.6500	23.7500	23.7500	+5.556%	80	2,343	+2.737%
2026-06-02	24.6000	24.6000	22.5000	22.5000	-8.499%	44	2,346	+8.444%
2026-06-01	22.5000	26.3500	22.5000	24.5900	+1.612%	53	2,340	-0.773%
2026-05-29	25.7200	25.7200	22.4000	24.2000	-5.727%	116	2,326	+0.826%
2026-05-28	28.2900	29.3000	24.9900	25.6700	-3.858%	53	2,299	-4.947%
2026-05-27	24.6500	27.2500	24.4200	26.7000	+11.250%	171	2,285	-8.614%
2026-05-26	27.1000	27.1000	23.2000	24.0000	-17.412%	212	2,313	+1.667%
2026-05-22	26.3700	30.6000	26.3700	29.0600	+7.272%	24	2,265	-16.036%
2026-05-21	26.6000	29.0500	26.6000	27.0900	-3.422%	10	2,266	-9.930%
2026-05-20	32.2100	32.2100	27.5500	28.0500	-17.134%	70	2,266	-13.012%
2026-05-19	33.0500	34.0000	33.0500	33.8500	+9.194%	10	2,261	-27.917%
2026-05-18	33.0000	33.0000	29.4000	31.0000	-7.738%	244	2,261	-21.290%
2026-05-15	35.2000	37.7000	33.6000	33.6000	-15.958%	35	2,261	-27.381%
2026-05-14	39.6300	40.4000	37.0000	39.9800	-2.154%	193	2,380	-38.969%
2026-05-13	36.8000	41.4300	36.8000	40.8600	+9.193%	32	2,438	-40.284%
2026-05-12	28.0100	37.4200	28.0100	37.4200	+27.932%	231	2,438	-34.794%
2026-05-11	26.3500	29.8500	23.9000	29.2500	+13.813%	173	2,438	-16.581%
2026-05-08	21.5300	25.7000	21.3000	25.7000	+34.204%	117	2,436	-5.058%
2026-05-07	19.7500	19.7500	18.4000	19.1500	-3.283%	5	2,393	+27.415%
2026-05-06	17.4700	19.9000	17.4700	19.8000	+14.385%	31	2,394	+23.232%
2026-05-05	22.1700	22.1700	17.1700	17.3100	-20.230%	89	2,394	+40.959%
2026-05-04	21.4600	21.7000	20.1000	21.7000	-1.364%	12	2,384	+12.442%
2026-05-01	24.6000	24.6000	20.8100	22.0000	+0.917%	131	2,414	+10.909%
2026-04-30	20.5100	23.2800	19.4500	21.8000	-5.217%	42	2,414	+11.927%
2026-04-29	22.2500	23.0000	21.4100	23.0000	+2.908%	807	2,407	+6.087%
2026-04-28	18.8000	23.4000	18.6800	22.3500	+46.557%	285	1,850	+9.172%
2026-04-27	14.6500	15.2500	13.8100	15.2500	-4.389%	81	1,668	+60.000%
2026-04-24	15.1200	15.9500	14.7000	15.9500	+2.903%	75	1,605	+52.978%
2026-04-23	16.4500	17.0000	15.0000	15.5000	-5.488%	52	1,588	+57.419%
2026-04-22	14.4600	17.0000	14.3800	16.4000	+24.242%	294	1,582	+48.780%
2026-04-21	15.1500	16.1000	12.6500	13.2000	+73.684%	293	1,599	+84.848%
2026-04-20	7.7000	8.0500	7.1500	7.6000	0.000%	610	1,599	+221.053%
2026-04-17	7.1300	8.2000	7.1300	7.6000	+12.593%	38	1,308	+221.053%
2026-04-16	6.1000	6.8000	5.9500	6.7500	+8.871%	10	1,332	+261.481%
2026-04-15	5.8500	6.2000	5.7500	6.2000	+1.639%	61	1,338	+293.548%
2026-04-14	6.1000	6.9000	6.1000	6.1000	+10.909%	44	1,344	+300.000%
2026-04-13	4.8000	5.5500	4.6000	5.5000	+20.879%	116	1,318	+343.636%
2026-04-10	4.9000	4.9000	4.5500	4.5500	-4.211%	13	1,318	+436.264%
2026-04-09	4.7000	4.8000	4.6500	4.7500	-3.061%	25	1,318	+413.684%
2026-04-08	5.2000	5.3000	4.8500	4.9000	-24.266%	35	1,336	+397.959%
2026-04-07	6.5000	6.5000	6.4500	6.4700	+115.667%	3	1,359	+277.125%
2026-04-06	3.3000	3.3000	3.0000	3.0000	+15.830%	9	1,357	+713.333%
2026-04-01	2.5900	2.5900	2.5900	2.5900	+0.778%	6	1,360	+842.085%
2026-03-31	2.5700	2.5700	2.5700	2.5700	+18.981%	4	1,362	+849.416%
2026-03-30	2.0600	2.1600	2.0600	2.1600	-11.111%	3	1,362	+1,029.630%
2026-03-27	2.3500	2.4300	2.3500	2.4300	-16.207%	204	1,363	+904.115%
2026-03-26	2.9000	2.9000	2.9000	2.9000	+6.227%	2	1,347	+741.379%
2026-03-24	2.5800	2.7300	2.5300	2.7300	-0.727%	5	1,349	+793.773%
2026-03-23	3.3300	3.3400	2.7500	2.7500	-23.611%	17	1,349	+787.273%
2026-03-20	3.9400	3.9400	3.6000	3.6000	-18.367%	5	1,348	+577.778%
2026-03-17	4.4100	4.4100	4.4100	4.4100	-7.158%	2	1,352	+453.288%
2026-03-16	4.8000	4.8000	4.7500	4.7500	+4.396%	77	1,351	+413.684%
2026-03-12	5.2000	5.2000	4.5000	4.5500	-7.143%	17	1,275	+436.264%
2026-03-11	4.7500	4.9000	4.7500	4.9000	-8.411%	28	1,261	+397.959%
2026-03-09	5.5000	5.5000	5.0000	5.3500	-2.727%	33	1,233	+356.075%
2026-03-05	5.8600	5.8600	5.5000	5.5000	-16.031%	7	1,201	+343.636%
2026-03-04	6.4000	6.7000	6.4000	6.5500	+10.084%	21	1,200	+272.519%
2026-03-03	5.9500	5.9500	5.9500	5.9500	-13.768%	1	1,185	+310.084%
2026-03-02	6.5900	6.9000	6.5900	6.9000	+2.985%	3	1,184	+253.623%
2026-02-27	6.4000	6.7000	6.4000	6.7000	+13.176%	4	1,184	+264.179%
2026-02-26	6.5100	6.5100	5.9200	5.9200	+11.698%	3	1,182	+312.162%
2026-02-25	5.2000	5.3000	5.2000	5.3000	+19.101%	85	1,122	+360.377%
2026-02-24	4.5000	4.5000	4.2000	4.4500	-17.440%	937	1,122	+448.315%
2026-02-23	5.4500	5.4500	5.1800	5.3900	-10.167%	52	632	+352.690%
2026-02-20	5.9500	6.0000	5.5100	6.0000	-4.000%	10	632	+306.667%
2026-02-19	6.2500	6.2500	6.2500	6.2500	-18.831%	1	630	+290.400%
2026-02-17	8.1000	8.1000	7.7000	7.7000	+4.762%	2	631	+216.883%
2026-02-13	7.2000	7.3500	7.1500	7.3500	+38.679%	4	632	+231.973%
2026-02-11	5.3000	5.3000	5.3000	5.3000	+9.278%	10	632	+360.377%
2026-02-10	4.8500	4.8500	4.8500	4.8500	-17.094%	2	632	+403.093%
2026-02-09	5.8500	5.8500	5.8500	5.8500	+4.464%	5	632	+317.094%
2026-02-06	5.1300	5.6000	5.1300	5.6000	+8.738%	3	632	+335.714%
2026-02-05	5.6500	5.6500	5.1500	5.1500	-13.153%	10	632	+373.786%
2026-02-04	6.0000	6.0000	5.9300	5.9300	-13.050%	8	632	+311.467%
2026-02-03	6.3000	6.8200	6.3000	6.8200	-13.997%	9	638	+257.771%
2026-02-02	7.9300	7.9300	7.9300	7.9300	+7.162%	1	641	+207.692%
2026-01-30	8.4500	8.4500	7.3100	7.4000	-20.000%	17	641	+229.730%
2026-01-29	8.5500	9.2500	8.5500	9.2500	-0.644%	47	645	+163.784%
2026-01-28	8.2000	9.3100	8.2000	9.3100	+16.230%	40	637	+162.084%
2026-01-27	8.1500	10.0000	7.5100	8.0100	-68.527%	113	605	+204.619%
2026-01-26	25.0000	25.4500	24.9000	25.4500	-11.014%	7	622	-4.126%
2026-01-23	28.6000	28.6000	28.6000	28.6000	-0.105%	1	621	-14.685%
2026-01-22	28.7500	28.7500	28.6300	28.6300	+10.200%	4	620	-14.775%
2026-01-21	24.5000	25.9800	24.5000	25.9800	+15.313%	138	623	-6.082%
2026-01-20	21.0000	22.5300	21.0000	22.5300	+10.171%	6	679	+8.300%
2026-01-16	21.6500	21.8000	20.4400	20.4500	-14.076%	10	681	+19.315%
2026-01-15	23.3500	23.8000	23.3500	23.8000	+8.875%	9	681	+2.521%
2026-01-13	22.7500	22.7500	21.8600	21.8600	-7.803%	4	681	+11.619%
2026-01-12	23.1800	23.7100	23.1800	23.7100	-12.831%	8	680	+2.910%
2026-01-08	27.0000	27.2000	26.9500	27.2000	+8.800%	28	679	-10.294%
2026-01-07	24.3000	25.0000	24.3000	25.0000	-12.648%	3	678	-2.400%
2026-01-06	28.2200	29.1500	28.2200	28.6200	+8.615%	64	677	-14.745%
2026-01-05	24.2000	26.3500	24.2000	26.3500	+18.962%	21	602	-7.400%
2026-01-02	20.5100	22.8000	20.5100	22.1500	+3.747%	11	602	+10.158%
2025-12-31	21.9000	21.9000	21.3500	21.3500	-6.972%	22	588	+14.286%
2025-12-30	22.9500	22.9500	22.9500	22.9500	+4.082%	1	588	+6.318%
2025-12-29	22.1000	22.1000	22.0500	22.0500	+12.500%	6	588	+10.658%
2025-12-23	19.6000	19.6000	19.6000	19.6000	-17.300%	1	583	+24.490%
2025-12-19	23.7000	23.7000	23.7000	23.7000	+9.722%	15	583	+2.954%
2025-12-18	22.7100	22.7100	21.6000	21.6000	-9.548%	6	598	+12.963%
2025-12-17	24.9300	24.9300	23.8800	23.8800	-4.480%	4	595	+2.178%
2025-12-16	26.6000	26.6000	24.4000	25.0000	-11.817%	4	595	-2.400%
2025-12-15	29.3200	29.3200	28.3500	28.3500	-3.143%	3	592	-13.933%
2025-12-12	29.5900	29.6000	29.2700	29.2700	+7.413%	4	592	-16.638%
2025-12-11	27.9100	27.9500	27.2500	27.2500	+20.682%	3	592	-10.459%
2025-12-10	22.5800	22.5800	22.5800	22.5800	-5.995%	1	593	+8.060%
2025-12-08	25.1000	25.1000	24.0200	24.0200	-14.367%	4	592	+1.582%
2025-12-03	27.9500	28.0500	27.9500	28.0500	+16.875%	2	595	-13.012%
2025-11-25	24.0000	24.0000	24.0000	24.0000	+6.195%	100	594	+1.667%
2025-11-24	22.6000	22.6000	22.6000	22.6000	-0.353%	1	694	+7.965%
2025-11-21	22.6800	22.6800	22.6800	22.6800	+9.459%	2	695	+7.584%
2025-11-20	20.7200	20.7200	20.7200	20.7200	+3.964%	1	696	+17.761%
2025-11-19	22.9500	22.9500	18.8200	19.9300	-2.875%	13	696	+22.428%
2025-11-18	21.0100	21.0100	20.5000	20.5200	-12.495%	3	692	+18.908%
2025-11-17	24.5200	24.5200	23.4500	23.4500	-3.418%	2	690	+4.051%
2025-11-14	24.9600	25.1000	24.2800	24.2800	-15.548%	7	688	+0.494%
2025-11-13	29.7000	29.7400	28.7000	28.7500	-4.326%	7	686	-15.130%
2025-11-12	32.5800	32.5800	30.0500	30.0500	+19.010%	3	683	-18.802%
2025-11-11	25.1300	25.8600	25.1300	25.2500	+10.358%	7	683	-3.366%
2025-11-10	21.7500	25.4000	21.7500	22.8800	-6.726%	11	680	+6.643%
2025-11-07	23.9600	24.5300	22.5000	24.5300	-7.643%	36	680	-0.530%
2025-11-05	26.5600	26.5600	26.5600	26.5600	-13.934%	1	664	-8.133%
2025-11-03	30.0000	30.8600	30.0000	30.8600	-9.102%	3	665	-20.933%
2025-10-31	32.0500	33.9500	32.0500	33.9500	-2.161%	8	665	-28.130%
2025-10-30	38.2000	38.2000	34.7000	34.7000	-22.889%	207	667	-29.683%
2025-10-29	44.2500	45.0000	44.2500	45.0000	-4.357%	2	609	-45.778%
2025-10-28	44.0000	51.0100	43.7600	47.0500	+2.461%	32	609	-48.140%
2025-10-27	43.7600	45.9200	43.7600	45.9200	+3.540%	8	589	-46.864%
2025-10-24	45.0200	45.0200	44.3500	44.3500	+0.910%	2	589	-44.983%
2025-10-23	42.0500	43.9500	42.0500	43.9500	-7.259%	2	591	-44.482%
2025-10-20	47.3000	47.6000	47.1000	47.3900	+11.506%	8	592	-48.512%
2025-10-17	42.5000	42.5000	42.5000	42.5000	-2.635%	1	593	-42.588%
2025-10-16	43.6500	43.6500	43.6500	43.6500	-2.020%	2	593	-44.101%
2025-10-15	44.5500	44.5500	44.5500	44.5500	-2.666%	1	591	-45.230%
2025-10-14	45.4000	45.7700	45.4000	45.7700	+4.977%	13	591	-46.690%
2025-10-13	41.3000	43.6000	41.3000	43.6000	+5.060%	5	603	-44.037%
2025-10-10	46.6800	46.9000	41.5000	41.5000	-13.847%	18	600	-41.205%
2025-10-09	50.7200	51.8000	48.1700	48.1700	-3.852%	6	589	-49.346%
2025-10-08	49.8500	51.0000	49.2500	50.1000	+9.604%	26	585	-51.297%
2025-10-07	45.7100	45.7100	45.7100	45.7100	+6.179%	1	565	-46.620%
2025-10-06	43.5000	44.0600	43.0500	43.0500	-4.035%	142	566	-43.322%
2025-10-03	45.2000	46.3000	44.2000	44.8600	+11.870%	12	602	-45.609%
2025-10-02	39.5900	41.2000	39.5900	40.1000	+3.351%	9	613	-39.152%
2025-10-01	37.2100	38.8000	37.2100	38.8000	+3.027%	2	621	-37.113%
2025-09-26	37.6600	37.6600	37.6600	37.6600	-1.025%	1	619	-35.210%
2025-09-25	39.1500	39.1500	38.0500	38.0500	-7.758%	9	619	-35.874%
2025-09-24	39.4000	41.2500	39.4000	41.2500	+5.499%	101	614	-40.848%
2025-09-23	40.0000	40.0000	39.1000	39.1000	+13.169%	4	515	-37.596%
2025-09-22	34.5500	34.5500	34.5500	34.5500	+2.981%	1	517	-29.378%
2025-09-18	34.8800	36.1000	33.0300	33.5500	-3.258%	33	517	-27.273%
2025-09-17	35.7000	35.7000	34.5500	34.6800	-1.895%	4	496	-29.642%
2025-09-16	36.0000	36.2800	35.2000	35.3500	-7.218%	6	495	-30.976%
2025-09-15	37.6000	39.2000	37.6000	38.1000	-3.788%	11	494	-35.958%
2025-09-12	41.0000	41.0000	39.6000	39.6000	-1.859%	7	493	-38.384%
2025-09-11	40.0000	42.8600	38.9700	40.3500	+8.760%	73	492	-39.529%
2025-09-10	37.6000	37.6000	34.6500	37.1000	+0.980%	53	448	-34.232%
2025-09-09	30.5200	38.3800	30.5200	36.7400	+53.788%	54	395	-33.587%
2025-09-08	25.0000	25.0000	23.8900	23.8900	+2.974%	2	420	+2.135%
2025-09-05	23.6400	23.6400	23.0500	23.2000	+5.936%	7	419	+5.172%
2025-09-04	21.9000	21.9000	21.9000	21.9000	+0.229%	1	420	+11.416%
2025-09-02	22.7000	22.7000	21.8200	21.8500	+7.055%	11	421	+11.670%
2025-08-29	19.9000	20.4100	19.9000	20.4100	+5.206%	2	421	+19.549%
2025-08-28	19.3500	19.4000	19.3500	19.4000	-5.458%	100	421	+25.773%
2025-08-27	20.5200	20.5200	20.5200	20.5200	-2.286%	1	321	+18.908%
2025-08-26	19.5000	21.0000	19.5000	21.0000	-1.731%	2	320	+16.190%
2025-08-25	19.6000	21.3700	19.6000	21.3700	-3.303%	2	319	+14.179%
2025-08-22	23.0000	23.0000	21.1000	22.1000	-0.674%	4	319	+10.407%
2025-08-21	22.2000	22.2500	22.2000	22.2500	+4.706%	2	319	+9.663%
2025-08-20	23.0000	23.0000	20.5500	21.2500	-8.207%	5	319	+14.824%
2025-08-19	22.4000	23.6000	20.8800	23.1500	-6.991%	49	319	+5.400%
2025-08-18	26.1500	27.2000	24.4700	24.8900	+8.928%	109	304	-1.969%
2025-08-15	23.3800	25.8800	22.0000	22.8500	+48.377%	158	252	+6.783%
2025-08-14	14.5000	15.4000	14.1700	15.4000	+7.692%	60	137	+58.442%
2025-08-13	14.9500	14.9500	12.5000	14.3000	+14.583%	29	86	+70.629%
2025-08-12	14.5000	14.5000	11.9900	12.4800	0.000%	65	0	+95.513%