Dark

UNH20260821C390
UNH Aug 21 2026 390.00 Call (UNH260821C00390000)
option OPRA

EOD

Aug 5, 2026

26.50+13.006%(+3.05)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.0500	28.3200	17.7000	26.5000	+13.006%	35	1,037	0.000%
2026-08-04	27.7500	27.7900	22.9500	23.4500	-18.093%	26	1,038	+13.006%
2026-08-03	28.9000	29.1000	28.6300	28.6300	+2.250%	11	1,055	-7.440%
2026-07-31	31.1800	31.1800	28.0000	28.0000	-26.625%	7	1,062	-5.357%
2026-07-30	38.1600	38.1600	38.1600	38.1600	+0.659%	1	1,068	-30.556%
2026-07-29	37.5000	38.9000	37.5000	37.9100	-5.461%	4	1,068	-30.098%
2026-07-28	40.1000	40.1000	40.1000	40.1000	+22.855%	1	1,070	-33.915%
2026-07-27	33.2700	33.2700	32.6400	32.6400	-8.186%	2	1,070	-18.811%
2026-07-24	40.1000	40.1000	35.5500	35.5500	-3.528%	3	1,071	-25.457%
2026-07-23	42.2000	42.2000	36.0000	36.8500	-22.908%	19	1,070	-28.087%
2026-07-22	47.4900	48.6600	46.4900	47.8000	+0.526%	28	1,083	-44.561%
2026-07-21	37.7500	47.5500	37.7500	47.5500	+27.412%	4	1,097	-44.269%
2026-07-20	41.3200	41.3200	37.2700	37.3200	-13.471%	14	1,098	-28.992%
2026-07-17	47.2900	48.9300	41.3700	43.1300	+11.303%	42	1,111	-38.558%
2026-07-16	63.5800	66.8000	38.7500	38.7500	-1.022%	50	1,118	-31.613%
2026-07-15	41.2500	41.2500	38.8000	39.1500	-8.421%	39	1,131	-32.312%
2026-07-14	44.4500	44.5300	42.7500	42.7500	-7.508%	125	1,109	-38.012%
2026-07-13	48.0700	48.0700	46.1500	46.2200	+6.621%	53	1,180	-42.666%
2026-07-10	45.2500	45.2500	43.3500	43.3500	-12.069%	27	1,139	-38.870%
2026-07-09	46.4500	51.5600	46.4500	49.3000	+9.677%	58	1,136	-46.247%
2026-07-08	47.3900	47.3900	44.7000	44.9500	-4.463%	27	1,092	-41.046%
2026-07-07	45.2000	47.0500	44.8000	47.0500	+20.796%	56	1,086	-43.677%
2026-07-06	43.7600	43.7600	37.5500	38.9500	-12.314%	8	1,038	-31.964%
2026-07-02	46.8500	48.9000	43.6000	44.4200	-6.267%	27	1,028	-40.342%
2026-07-01	45.5000	47.3900	45.5000	47.3900	+21.388%	12	1,028	-44.081%
2026-06-30	38.1000	39.3500	38.1000	39.0400	-0.281%	57	1,030	-32.121%
2026-06-29	40.1000	40.1000	39.1500	39.1500	-16.773%	5	1,034	-32.312%
2026-06-26	45.5300	47.4200	44.8000	47.0400	+21.237%	16	1,031	-43.665%
2026-06-25	37.5100	40.6000	37.5100	38.8000	+25.811%	14	1,028	-31.701%
2026-06-24	33.0900	33.0900	30.8400	30.8400	-8.050%	13	1,030	-14.073%
2026-06-23	30.7000	33.5400	30.2500	33.5400	+1.760%	12	1,027	-20.990%
2026-06-22	30.4900	33.8500	30.4900	32.9600	+7.292%	17	1,026	-19.600%
2026-06-18	29.8700	30.7200	29.8700	30.7200	+7.601%	3	1,033	-13.737%
2026-06-17	34.1300	34.3500	28.5500	28.5500	-20.006%	22	1,033	-7.180%
2026-06-16	34.6300	35.6900	34.6300	35.6900	-4.111%	3	1,033	-25.750%
2026-06-15	29.6500	37.2200	29.6500	37.2200	+11.437%	28	1,026	-28.802%
2026-06-12	34.3200	34.3200	32.5700	33.4000	-1.707%	14	1,026	-20.659%
2026-06-11	33.9500	34.0500	33.2500	33.9800	+0.236%	5	1,026	-22.013%
2026-06-10	39.4800	39.4800	33.9000	33.9000	-9.960%	14	1,028	-21.829%
2026-06-09	37.1900	38.7500	36.7000	37.6500	+3.264%	100	1,038	-29.615%
2026-06-08	30.9000	36.4600	28.5200	36.4600	+16.115%	29	1,057	-27.318%
2026-06-05	32.7500	33.0000	29.7600	31.4000	+7.167%	35	1,074	-15.605%
2026-06-04	28.4800	32.0000	28.1000	29.3000	+46.135%	83	1,078	-9.556%
2026-06-03	21.8500	24.0000	20.0500	20.0500	+8.378%	40	1,076	+32.170%
2026-06-02	19.7500	20.1500	18.2200	18.5000	-8.006%	17	1,064	+43.243%
2026-06-01	18.9200	21.7000	18.9200	20.1100	-0.396%	98	1,064	+31.775%
2026-05-29	21.3500	21.3500	18.0500	20.1900	-1.560%	41	998	+31.253%
2026-05-28	22.8000	24.2500	20.3000	20.5100	-6.560%	42	981	+29.205%
2026-05-27	19.9800	22.2500	19.9800	21.9500	+14.026%	123	978	+20.729%
2026-05-26	23.2100	23.2100	19.2000	19.2500	-19.792%	136	965	+37.662%
2026-05-22	23.3500	25.2200	23.3500	24.0000	+5.263%	37	918	+10.417%
2026-05-21	23.1000	23.2500	22.7500	22.8000	-0.654%	8	889	+16.228%
2026-05-20	27.0000	27.0000	22.9500	22.9500	-17.297%	13	889	+15.468%
2026-05-19	26.9200	29.2600	26.9200	27.7500	+0.909%	40	886	-4.505%
2026-05-18	26.9000	27.5000	23.2500	27.5000	-3.509%	50	886	-3.636%
2026-05-15	30.9100	31.0300	28.5000	28.5000	-12.844%	35	886	-7.018%
2026-05-14	33.5100	34.6800	31.5500	32.7000	-6.169%	179	831	-18.960%
2026-05-13	31.4900	35.6400	30.5600	34.8500	+10.811%	84	955	-23.960%
2026-05-12	22.0500	31.8500	22.0500	31.4500	+32.365%	116	955	-15.739%
2026-05-11	23.0500	24.3900	19.7900	23.7600	+13.143%	96	955	+11.532%
2026-05-08	17.6100	21.0000	17.1000	21.0000	+33.080%	90	955	+26.190%
2026-05-07	15.0000	15.7800	14.5000	15.7800	+3.543%	18	922	+67.934%
2026-05-06	15.2000	15.8000	15.2000	15.2400	+8.316%	24	917	+73.885%
2026-05-05	13.8000	14.2500	13.8000	14.0700	-19.600%	6	915	+88.344%
2026-05-04	16.7000	17.5200	16.4000	17.5000	-2.670%	147	916	+51.429%
2026-05-01	18.4400	18.4400	17.2500	17.9800	-1.371%	38	812	+47.386%
2026-04-30	18.2300	19.0900	16.1000	18.2300	-3.545%	21	812	+45.365%
2026-04-29	17.7000	19.1000	17.7000	18.9000	+2.273%	42	809	+40.212%
2026-04-28	14.8500	19.6000	14.8500	18.4800	+42.373%	433	800	+43.398%
2026-04-27	11.9500	13.0300	11.2000	12.9800	+1.406%	299	432	+104.160%
2026-04-24	12.0000	12.8600	11.9000	12.8000	+1.587%	47	331	+107.031%
2026-04-23	12.7900	12.7900	12.5500	12.6000	-4.183%	19	320	+110.317%
2026-04-22	11.4700	13.4500	10.7600	13.1500	+31.369%	161	319	+101.521%
2026-04-21	11.5400	13.0000	9.8000	10.0100	+69.088%	194	206	+164.735%
2026-04-20	5.9500	6.0800	5.6500	5.9200	-2.632%	84	206	+347.635%
2026-04-17	6.1000	6.5500	6.0800	6.0800	+25.361%	17	169	+335.855%
2026-04-16	4.8500	4.8500	4.8500	4.8500	+3.854%	1	172	+446.392%
2026-04-15	4.1000	4.6700	4.1000	4.6700	-2.708%	3	173	+467.452%
2026-04-14	5.0000	5.3000	4.8000	4.8000	+14.286%	34	171	+452.083%
2026-04-13	3.5800	4.2000	3.5800	4.2000	+21.739%	16	145	+530.952%
2026-04-10	3.4500	3.4500	3.4500	3.4500	-9.922%	1	145	+668.116%
2026-04-08	3.9000	3.9500	3.8000	3.8300	-27.048%	38	145	+591.906%
2026-04-07	4.4500	5.2500	4.4500	5.2500	+135.426%	5	132	+404.762%
2026-03-31	2.2300	2.2300	2.2300	2.2300	-15.530%	2	128	+1,088.341%
2026-03-23	2.5000	2.6400	2.5000	2.6400	-23.699%	3	128	+903.788%
2026-03-17	3.9000	3.9000	3.4600	3.4600	-13.500%	42	129	+665.896%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+3.093%	1	129	+562.500%
2026-03-13	4.0200	4.0200	3.8800	3.8800	-1.772%	10	129	+582.990%
2026-03-12	3.9500	3.9500	3.9500	3.9500	-4.819%	2	120	+570.886%
2026-03-11	4.1500	4.1500	4.1500	4.1500	-25.225%	1	120	+538.554%
2026-03-04	5.4500	5.5500	5.4000	5.5500	+4.323%	8	120	+377.477%
2026-03-03	5.1000	5.3200	5.0000	5.3200	-6.007%	4	120	+398.120%
2026-03-02	5.6600	5.6600	5.6600	5.6600	-2.749%	1	121	+368.198%
2026-02-27	5.8200	5.8200	5.8200	5.8200	+66.286%	2	121	+355.326%
2026-02-24	3.8300	3.8300	3.5000	3.5000	-23.913%	24	120	+657.143%
2026-02-09	4.6000	4.6000	4.6000	4.6000	-2.128%	1	115	+476.087%
2026-02-06	4.7000	4.7000	4.7000	4.7000	-9.615%	2	116	+463.830%
2026-02-04	6.0000	6.0000	5.0500	5.2000	-26.554%	4	115	+409.615%
2026-02-02	6.9500	7.0800	6.9500	7.0800	+8.923%	2	116	+274.294%
2026-01-30	6.5000	6.5000	6.5000	6.5000	-15.033%	13	118	+307.692%
2026-01-29	8.0900	8.0900	7.6500	7.6500	-4.969%	6	112	+246.405%
2026-01-28	7.8000	8.1000	7.8000	8.0500	+21.235%	6	116	+229.193%
2026-01-27	8.0000	8.0000	6.6400	6.6400	-69.818%	14	119	+299.096%
2026-01-26	21.9500	22.0000	21.9500	22.0000	-12.351%	2	118	+20.455%
2026-01-23	25.0300	25.1000	25.0300	25.1000	+0.400%	16	118	+5.578%
2026-01-22	25.3500	25.3500	25.0000	25.0000	+40.449%	5	117	+6.000%
2026-01-20	17.8000	17.8000	17.8000	17.8000	-14.914%	2	117	+48.876%
2026-01-15	20.8000	20.9200	20.7600	20.9200	+4.600%	4	117	+26.673%
2026-01-14	21.1200	21.1200	20.0000	20.0000	+3.896%	3	117	+32.500%
2026-01-13	19.6900	19.6900	19.1400	19.2500	-15.011%	6	114	+37.662%
2026-01-09	22.6500	22.6500	22.6500	22.6500	-4.025%	15	114	+16.998%
2026-01-08	23.6000	23.6000	23.6000	23.6000	-7.451%	1	99	+12.288%
2026-01-06	24.2800	25.5000	24.2800	25.5000	+41.040%	2	100	+3.922%
2026-01-02	18.0800	18.0800	18.0800	18.0800	+0.166%	1	99	+46.571%
2025-12-31	19.3200	19.3200	18.0500	18.0500	-2.432%	2	101	+46.814%
2025-12-29	19.1500	19.1500	18.5000	18.5000	+8.696%	11	101	+43.243%
2025-12-23	17.0200	17.0200	17.0200	17.0200	-23.643%	1	91	+55.699%
2025-12-17	22.2900	22.2900	22.2900	22.2900	-5.751%	1	91	+18.887%
2025-12-16	23.6000	23.6500	23.6000	23.6500	+6.340%	2	91	+12.051%
2025-12-05	22.2400	22.2400	22.2400	22.2400	-10.069%	1	89	+19.155%
2025-12-03	24.6600	24.7300	24.6600	24.7300	+22.426%	2	89	+7.157%
2025-12-02	20.8500	20.8500	20.2000	20.2000	-6.611%	8	89	+31.188%
2025-11-24	21.6300	21.6300	21.6300	21.6300	-0.460%	6	84	+22.515%
2025-11-21	21.6500	21.9000	21.1900	21.7300	+26.706%	4	84	+21.951%
2025-11-19	17.1500	17.1500	17.1500	17.1500	-9.737%	1	84	+54.519%
2025-11-18	18.1800	19.0000	18.1800	19.0000	-17.391%	13	84	+39.474%
2025-11-17	21.4800	23.0000	21.4800	23.0000	+4.879%	3	89	+15.217%
2025-11-14	21.9300	21.9300	21.9300	21.9300	-23.053%	1	90	+20.839%
2025-11-12	28.5000	28.5000	28.5000	28.5000	+23.805%	1	89	-7.018%
2025-11-11	22.4000	23.0200	22.2500	23.0200	-1.202%	3	89	+15.117%
2025-11-10	22.0000	23.3000	21.4000	23.3000	+5.669%	4	89	+13.734%
2025-11-07	21.5500	22.0500	21.5500	22.0500	-6.170%	8	88	+20.181%
2025-11-06	23.5000	23.7000	23.5000	23.5000	-6.300%	4	89	+12.766%
2025-11-05	24.9000	25.0800	24.9000	25.0800	-8.800%	6	89	+5.662%
2025-11-04	27.5000	27.5000	27.5000	27.5000	-11.147%	2	83	-3.636%
2025-10-31	31.0900	31.0900	30.9500	30.9500	-12.940%	29	83	-14.378%
2025-10-30	34.1100	35.5500	34.1100	35.5500	-21.000%	2	112	-25.457%
2025-10-28	42.0000	45.0000	42.0000	45.0000	+7.143%	9	112	-41.111%
2025-10-27	42.0000	42.0000	42.0000	42.0000	+5.581%	1	109	-36.905%
2025-10-23	39.7800	39.7800	39.7800	39.7800	-0.301%	4	109	-33.384%
2025-10-22	40.8000	40.8000	39.9000	39.9000	-11.333%	4	113	-33.584%
2025-10-21	42.1600	45.0000	41.7300	45.0000	+4.046%	5	111	-41.111%
2025-10-20	43.2500	43.2500	43.2500	43.2500	+10.191%	3	108	-38.728%
2025-10-17	39.9000	39.9000	39.2000	39.2500	-4.617%	4	111	-32.484%
2025-10-16	41.1500	41.1500	41.1500	41.1500	0.000%	1	114	-35.601%
2025-10-15	43.4500	43.4500	41.1500	41.1500	-2.719%	11	113	-35.601%
2025-10-14	39.1500	42.3200	39.1500	42.3000	+12.500%	12	123	-37.352%
2025-10-10	39.5500	40.7500	37.6000	37.6000	-19.400%	10	123	-29.521%
2025-10-08	45.0800	46.6500	45.0000	46.6500	+11.337%	7	116	-43.194%
2025-10-07	41.0000	41.9000	41.0000	41.9000	+5.462%	2	121	-36.754%
2025-10-06	39.7300	39.7300	39.7300	39.7300	-4.265%	3	122	-33.300%
2025-10-03	41.5000	41.5000	41.5000	41.5000	+10.667%	1	120	-36.145%
2025-10-02	36.1600	37.5000	36.1600	37.5000	+9.874%	3	121	-29.333%
2025-10-01	34.1300	34.1300	34.1300	34.1300	+3.424%	2	120	-22.356%
2025-09-26	33.0000	33.0000	33.0000	33.0000	-5.633%	1	121	-19.697%
2025-09-25	34.9500	34.9700	34.9500	34.9700	-6.747%	7	121	-24.221%
2025-09-24	36.5500	38.0000	36.5500	37.5000	+1.024%	15	114	-29.333%
2025-09-23	33.4000	37.1200	33.4000	37.1200	+14.251%	9	105	-28.610%
2025-09-22	32.4900	32.4900	32.4900	32.4900	+7.228%	1	106	-18.436%
2025-09-18	31.1000	31.3000	29.9300	30.3000	-5.253%	28	105	-12.541%
2025-09-17	32.3000	32.3000	31.9800	31.9800	-10.169%	4	100	-17.136%
2025-09-15	35.5000	35.6000	35.5000	35.6000	0.000%	2	98	-25.562%
2025-09-12	36.5000	36.5000	35.6000	35.6000	-3.654%	2	97	-25.562%
2025-09-11	33.8000	39.7500	33.8000	36.9500	+16.085%	5	96	-28.281%
2025-09-10	32.0000	32.0000	31.2000	31.8300	-6.382%	23	97	-16.745%
2025-09-09	29.5000	37.4500	29.5000	34.0000	+45.798%	98	81	-22.059%
2025-09-08	22.9400	23.3200	22.9400	23.3200	+22.737%	7	104	+13.636%
2025-09-04	19.0000	19.0000	19.0000	19.0000	+4.224%	1	99	+39.474%
2025-09-03	18.2300	18.2300	18.2300	18.2300	-11.073%	2	99	+45.365%
2025-09-02	20.4800	20.9100	20.4800	20.5000	+11.839%	14	97	+29.268%
2025-08-29	18.3300	18.3300	18.3300	18.3300	-14.744%	1	91	+44.572%
2025-08-22	21.0900	21.6000	21.0900	21.5000	+19.444%	90	91	+23.256%
2025-08-20	18.0000	18.0000	18.0000	18.0000	-9.548%	1	8	+47.222%
2025-08-19	20.0000	20.5300	19.9000	19.9000	0.000%	7	0	+33.166%