Dark

UNH20260821C410
UNH Aug 21 2026 410.00 Call (UNH260821C00410000)
option OPRA

EOD

Aug 5, 2026

11.40+20.253%(+1.92)356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.9000	13.6300	6.2800	11.4000	+20.253%	356	1,576	0.000%
2026-08-04	13.3200	13.3200	9.3000	9.4800	-32.237%	959	1,646	+20.253%
2026-08-03	13.9200	15.1400	12.7100	13.9900	-4.178%	65	1,493	-18.513%
2026-07-31	17.1500	18.1000	14.6000	14.6000	-22.874%	68	1,493	-21.918%
2026-07-30	14.0100	21.1100	13.9900	18.9300	+1.014%	23	1,487	-39.778%
2026-07-29	22.1500	22.1500	18.7400	18.7400	-25.249%	7	1,496	-39.168%
2026-07-28	19.1200	26.0600	17.7600	25.0700	+42.040%	1,056	1,496	-54.527%
2026-07-27	17.5000	18.5200	15.2400	17.6500	-7.105%	117	1,184	-35.411%
2026-07-24	19.4900	19.4900	19.0000	19.0000	-14.144%	197	1,205	-40.000%
2026-07-23	25.0000	25.0000	20.7800	22.1300	-19.644%	7	1,353	-48.486%
2026-07-22	31.2100	31.8200	27.5000	27.5400	-13.396%	13	1,354	-58.606%
2026-07-21	22.1700	31.8000	22.1700	31.8000	+44.809%	310	1,360	-64.151%
2026-07-20	23.0000	24.9400	20.3000	21.9600	-19.590%	60	1,492	-48.087%
2026-07-17	29.0000	33.5000	26.3300	27.3100	+13.792%	527	1,508	-58.257%
2026-07-16	50.4000	53.8800	23.0600	24.0000	-1.639%	220	1,387	-52.500%
2026-07-15	23.0000	27.1000	23.0000	24.4000	-15.804%	37	1,358	-53.279%
2026-07-14	33.7300	33.7300	28.0000	28.9800	-11.104%	38	1,362	-60.663%
2026-07-13	33.1600	33.1600	32.2000	32.6000	+2.839%	16	1,359	-65.031%
2026-07-10	31.9500	32.0500	31.5000	31.7000	-7.256%	7	1,358	-64.038%
2026-07-09	35.4000	37.5000	33.6000	34.1800	+10.187%	24	1,362	-66.647%
2026-07-08	32.8600	33.3000	30.4900	31.0200	+0.226%	38	1,370	-63.250%
2026-07-07	31.4500	33.0500	29.7500	30.9500	+23.949%	57	1,391	-63.166%
2026-07-06	28.6700	28.6700	24.7000	24.9700	-17.862%	68	1,404	-54.345%
2026-07-02	33.0500	34.0900	29.0800	30.4000	-8.296%	62	1,405	-62.500%
2026-07-01	26.4500	33.1500	26.4500	33.1500	+28.738%	63	1,405	-65.611%
2026-06-30	23.9500	26.7800	23.9500	25.7500	-2.388%	89	1,413	-55.728%
2026-06-29	29.5000	29.8300	25.8000	26.3800	-16.913%	22	1,388	-56.785%
2026-06-26	26.8000	33.2000	26.8000	31.7500	+21.928%	237	1,385	-64.094%
2026-06-25	23.3000	27.4500	23.3000	26.0400	+22.139%	161	1,393	-56.221%
2026-06-24	23.7500	23.7500	18.0500	21.3200	-6.286%	114	1,393	-46.529%
2026-06-23	22.6000	22.7500	19.6000	22.7500	+2.802%	71	1,393	-49.890%
2026-06-22	22.1700	22.7200	20.1000	22.1300	+17.090%	234	1,392	-48.486%
2026-06-18	17.5500	21.3500	17.5500	18.9000	+1.340%	86	1,570	-39.683%
2026-06-17	23.2500	24.0000	18.6300	18.6500	-19.019%	165	1,570	-38.874%
2026-06-16	23.3800	24.2800	21.8000	23.0300	-2.827%	73	1,570	-50.499%
2026-06-15	22.2500	25.4500	19.0500	23.7000	+7.973%	123	1,539	-51.899%
2026-06-12	22.4900	23.2500	21.5300	21.9500	-0.227%	106	1,539	-48.064%
2026-06-11	22.7900	24.9000	21.8700	22.0000	-3.041%	118	1,539	-48.182%
2026-06-10	27.4500	27.6800	22.4000	22.6900	-14.216%	491	1,488	-49.758%
2026-06-09	25.8500	27.7500	24.4000	26.4500	+5.631%	1,115	1,423	-56.900%
2026-06-08	21.3600	25.3000	21.3600	25.0400	+15.021%	242	944	-54.473%
2026-06-05	23.0300	23.0300	20.6200	21.7700	+11.470%	187	866	-47.634%
2026-06-04	20.2500	22.8000	18.7500	19.5300	+49.541%	95	858	-41.628%
2026-06-03	15.9200	15.9200	13.0600	13.0600	+11.624%	15	869	-12.711%
2026-06-02	11.8500	12.9500	11.5100	11.7000	-8.522%	17	862	-2.564%
2026-06-01	12.0000	13.8000	12.0000	12.7900	-3.033%	36	868	-10.868%
2026-05-29	13.2000	13.2000	11.8000	13.1900	+1.696%	12	835	-13.571%
2026-05-28	16.2000	16.2500	12.9700	12.9700	-6.892%	55	831	-12.105%
2026-05-27	14.4000	14.4000	13.4500	13.9300	+9.341%	13	850	-18.162%
2026-05-26	12.0500	13.3300	11.9000	12.7400	-20.375%	79	847	-10.518%
2026-05-22	15.5600	16.6000	15.5600	16.0000	+14.286%	20	835	-28.750%
2026-05-21	15.1000	15.4500	14.0000	14.0000	-9.677%	38	829	-18.571%
2026-05-20	17.7200	17.7200	14.5900	15.5000	-14.835%	54	829	-26.452%
2026-05-19	19.6000	19.6000	18.2000	18.2000	-1.194%	61	814	-37.363%
2026-05-18	18.8000	18.8000	16.7700	18.4200	-11.186%	37	814	-38.111%
2026-05-15	22.3700	22.4100	19.1000	20.7400	-13.583%	32	814	-45.034%
2026-05-14	23.8700	24.5200	22.1500	24.0000	-4.268%	106	795	-52.500%
2026-05-13	22.0500	25.7000	20.4700	25.0700	+13.955%	105	765	-54.527%
2026-05-12	15.7600	22.2500	15.5100	22.0000	+37.328%	71	765	-48.182%
2026-05-11	14.6500	16.0200	13.1900	16.0200	+16.087%	144	765	-28.839%
2026-05-08	11.2000	13.8000	10.5000	13.8000	+42.268%	131	755	-17.391%
2026-05-07	9.2000	9.7000	9.2000	9.7000	+1.571%	20	739	+17.526%
2026-05-06	9.5000	9.6000	9.5000	9.5500	+10.150%	22	720	+19.372%
2026-05-05	11.3200	11.3200	8.6700	8.6700	-18.592%	11	720	+31.488%
2026-05-04	11.0000	11.0500	10.6500	10.6500	-6.906%	11	719	+7.042%
2026-05-01	11.4500	11.5000	11.3900	11.4400	-5.455%	8	713	-0.350%
2026-04-30	11.0000	12.1000	11.0000	12.1000	-1.466%	11	713	-5.785%
2026-04-29	11.7500	12.4000	11.6600	12.2800	-0.968%	34	707	-7.166%
2026-04-28	10.2500	13.4500	10.2500	12.4000	+65.113%	181	681	-8.065%
2026-04-27	7.9500	7.9500	7.2500	7.5100	-11.124%	235	539	+51.798%
2026-04-24	8.6200	8.6200	7.7000	8.4500	-0.822%	135	406	+34.911%
2026-04-23	7.7400	8.5200	7.7400	8.5200	+3.524%	5	352	+33.803%
2026-04-22	7.6500	8.8000	7.6500	8.2300	+25.076%	67	356	+38.518%
2026-04-21	7.0200	8.0000	5.9200	6.5800	+80.274%	80	298	+73.252%
2026-04-20	3.3900	3.7000	3.3900	3.6500	-1.882%	12	298	+212.329%
2026-04-17	3.5000	4.0000	3.5000	3.7200	+16.250%	51	295	+206.452%
2026-04-16	3.2000	3.2000	3.2000	3.2000	+13.879%	1	305	+256.250%
2026-04-15	2.8100	2.8100	2.8100	2.8100	+0.717%	2	305	+305.694%
2026-04-14	2.9800	3.1000	2.7900	2.7900	+20.779%	16	307	+308.602%
2026-04-10	2.3100	2.3100	2.3100	2.3100	-22.483%	2	300	+393.506%
2026-04-08	2.9800	2.9800	2.9800	2.9800	-0.334%	1	300	+282.550%
2026-04-07	2.5000	3.2000	2.5000	2.9900	+91.667%	216	300	+281.271%
2026-04-06	1.5600	1.5600	1.5600	1.5600	+31.092%	1	196	+630.769%
2026-03-30	1.1900	1.1900	1.1900	1.1900	-25.157%	1	196	+857.983%
2026-03-26	1.5900	1.5900	1.5900	1.5900	+8.904%	5	196	+616.981%
2026-03-25	1.4300	1.4600	1.4300	1.4600	-4.575%	3	193	+680.822%
2026-03-23	1.7000	1.7000	1.5300	1.5300	-14.525%	11	190	+645.098%
2026-03-20	1.7900	1.7900	1.7900	1.7900	-22.845%	1	195	+536.872%
2026-03-19	2.3200	2.3200	2.3200	2.3200	-18.021%	1	195	+391.379%
2026-03-16	3.0700	3.0700	2.8300	2.8300	-3.082%	11	196	+302.827%
2026-03-11	2.9200	2.9200	2.9200	2.9200	-7.886%	2	186	+290.411%
2026-03-10	3.4000	3.4000	3.1000	3.1700	-24.344%	18	186	+259.621%
2026-02-27	4.1100	4.1900	4.1100	4.1900	-16.200%	2	188	+172.076%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+40.845%	2	189	+128.000%
2026-02-23	3.5500	3.5500	3.5500	3.5500	+2.011%	6	187	+221.127%
2026-02-20	3.4800	3.4800	3.4800	3.4800	-15.122%	1	182	+227.586%
2026-02-18	4.1000	4.1000	4.1000	4.1000	-13.684%	1	181	+178.049%
2026-02-17	4.7500	4.7500	4.7500	4.7500	+18.750%	1	180	+140.000%
2026-02-12	3.2200	4.0000	3.1600	4.0000	+16.279%	23	180	+185.000%
2026-02-11	3.4600	3.4600	3.4400	3.4400	-3.641%	11	192	+231.395%
2026-02-10	3.5700	3.5700	3.5700	3.5700	-3.514%	5	191	+219.328%
2026-02-09	3.7000	3.7000	3.7000	3.7000	+5.114%	1	187	+208.108%
2026-02-06	3.7000	3.7000	3.5200	3.5200	+10.000%	8	186	+223.864%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-18.159%	16	182	+256.250%
2026-02-04	3.7700	3.9100	3.7700	3.9100	-20.367%	2	180	+191.560%
2026-01-30	4.9100	4.9100	4.9100	4.9100	-11.532%	5	180	+132.179%
2026-01-29	6.3100	6.3100	5.5500	5.5500	-11.342%	11	178	+105.405%
2026-01-28	4.3000	6.4000	4.3000	6.2600	+20.385%	100	177	+82.109%
2026-01-27	5.0000	5.5000	5.0000	5.2000	-68.079%	41	113	+119.231%
2026-01-26	16.2400	16.3500	16.2400	16.2900	-1.867%	8	91	-30.018%
2026-01-21	17.0000	17.0000	16.6000	16.6000	+16.901%	17	87	-31.325%
2026-01-15	14.2000	14.2000	14.2000	14.2000	-10.127%	1	93	-19.718%
2026-01-14	15.1500	15.8000	15.1500	15.8000	+5.686%	3	93	-27.848%
2026-01-13	14.9500	14.9500	14.9500	14.9500	-13.584%	1	95	-23.746%
2026-01-09	17.3000	17.3000	17.3000	17.3000	+3.469%	1	94	-34.104%
2026-01-07	16.7200	16.7200	16.7200	16.7200	-13.814%	1	93	-31.818%
2026-01-06	19.0500	19.4000	19.0500	19.4000	+9.605%	6	93	-41.237%
2026-01-05	17.1500	17.7000	17.1500	17.7000	+27.798%	5	84	-35.593%
2026-01-02	13.8500	13.8500	13.8500	13.8500	-4.483%	5	84	-17.690%
2025-12-31	14.5000	14.5000	14.5000	14.5000	-6.572%	4	85	-21.379%
2025-12-30	15.5200	15.5200	15.5200	15.5200	+10.857%	2	85	-26.546%
2025-12-29	14.4500	14.4500	14.0000	14.0000	-2.371%	12	83	-18.571%
2025-12-26	14.2900	14.3400	14.2900	14.3400	+5.441%	5	81	-20.502%
2025-12-22	13.6000	13.6000	13.6000	13.6000	-9.934%	1	81	-16.176%
2025-12-19	16.3500	16.3500	15.1000	15.1000	-18.817%	21	81	-24.503%
2025-12-16	18.5500	18.6000	18.5500	18.6000	-8.284%	2	84	-38.710%
2025-12-12	20.3300	20.3300	20.2800	20.2800	+9.326%	2	82	-43.787%
2025-12-11	18.1000	18.5500	18.1000	18.5500	+18.834%	9	82	-38.544%
2025-12-10	15.6100	15.6100	15.6100	15.6100	-15.393%	4	89	-26.970%
2025-12-03	18.4500	18.4500	18.4500	18.4500	-3.706%	1	93	-38.211%
2025-11-26	19.1600	19.1600	19.1600	19.1600	+13.709%	9	83	-40.501%
2025-11-25	16.8500	16.8500	16.8500	16.8500	+4.012%	1	83	-32.344%
2025-11-24	16.2000	16.2000	16.2000	16.2000	-0.185%	1	84	-29.630%
2025-11-21	15.3000	16.2300	15.3000	16.2300	+11.317%	3	84	-29.760%
2025-11-19	14.5800	14.5800	14.5800	14.5800	-4.644%	3	85	-21.811%
2025-11-18	15.2900	15.2900	15.2900	15.2900	-12.126%	8	85	-25.441%
2025-11-17	17.4000	17.4000	17.4000	17.4000	-24.315%	4	85	-34.483%
2025-11-12	22.9900	22.9900	22.9900	22.9900	+22.287%	5	81	-50.413%
2025-11-11	17.6000	18.8000	17.6000	18.8000	+9.621%	11	84	-39.362%
2025-11-10	17.1500	17.1500	17.1500	17.1500	-9.974%	1	90	-33.528%
2025-11-06	19.1900	19.1900	19.0500	19.0500	-6.250%	12	91	-40.157%
2025-11-05	20.3200	20.3200	20.3200	20.3200	-9.488%	1	86	-43.898%
2025-11-04	22.2800	22.4500	22.2800	22.4500	-2.772%	2	86	-49.220%
2025-11-03	21.5800	23.0900	21.5800	23.0900	-5.755%	6	86	-50.628%
2025-10-31	25.6300	26.7000	24.3000	24.5000	-19.142%	5	86	-53.469%
2025-10-29	32.2900	32.2900	30.3000	30.3000	-19.565%	3	84	-62.376%
2025-10-28	33.6000	37.6700	33.6000	37.6700	+8.497%	22	83	-69.737%
2025-10-24	34.7200	34.7200	34.7200	34.7200	-3.689%	1	105	-67.166%
2025-10-21	36.6400	36.6400	36.0500	36.0500	+2.531%	5	105	-68.377%
2025-10-20	35.1600	35.1600	35.1600	35.1600	+3.717%	1	100	-67.577%
2025-10-15	33.9000	33.9000	33.9000	33.9000	-5.042%	1	101	-66.372%
2025-10-13	33.0000	35.7000	33.0000	35.7000	+9.509%	7	100	-68.067%
2025-10-10	32.6500	32.6500	32.6000	32.6000	-17.987%	4	95	-65.031%
2025-10-09	40.0200	40.2400	39.7500	39.7500	+12.926%	7	92	-71.321%
2025-10-07	33.8000	35.2000	33.8000	35.2000	+1.705%	34	95	-67.614%
2025-10-03	34.6100	34.6100	34.6100	34.6100	+15.908%	1	72	-67.062%
2025-10-02	29.8600	29.8600	29.8600	29.8600	+7.681%	39	72	-61.822%
2025-09-29	28.0000	28.1000	27.7300	27.7300	-1.070%	5	80	-58.889%
2025-09-26	28.0300	28.0300	28.0300	28.0300	-11.016%	1	77	-59.329%
2025-09-24	31.4000	31.6800	31.4000	31.5000	+18.868%	9	76	-63.810%
2025-09-22	26.5000	26.5000	26.5000	26.5000	+4.536%	1	71	-56.981%
2025-09-19	24.9000	25.3500	24.9000	25.3500	+4.969%	6	72	-55.030%
2025-09-18	24.1500	24.1500	24.1500	24.1500	+4.320%	8	70	-52.795%
2025-09-17	23.1500	23.1500	23.1500	23.1500	-13.133%	3	75	-50.756%
2025-09-16	28.9200	28.9200	26.6500	26.6500	-8.576%	9	78	-57.223%
2025-09-15	29.2000	29.2000	29.0100	29.1500	-7.753%	24	69	-60.892%
2025-09-12	30.2000	31.6000	29.6100	31.6000	+12.857%	24	45	-63.924%
2025-09-11	28.0000	28.0000	28.0000	28.0000	+24.169%	2	21	-59.286%
2025-09-09	22.5500	22.5500	22.5500	22.5500	+22.355%	1	23	-49.446%
2025-09-08	18.6000	18.9400	18.3900	18.4300	+5.074%	4	22	-38.144%
2025-09-05	17.2000	17.5400	17.2000	17.5400	+3.787%	5	22	-35.006%
2025-09-04	16.9000	16.9000	16.9000	16.9000	+12.667%	3	17	-32.544%
2025-09-03	15.7500	15.7500	15.0000	15.0000	-4.762%	2	14	-24.000%
2025-08-29	15.7500	15.7500	15.7500	15.7500	+3.076%	1	13	-27.619%
2025-08-27	15.2800	15.2800	15.2800	15.2800	-5.387%	1	13	-25.393%
2025-08-21	16.6000	16.6000	16.1500	16.1500	+8.681%	21	13	-29.412%
2025-08-20	16.0000	16.0000	14.8600	14.8600	0.000%	3	3	-23.284%