Dark

UNH20260821C420
UNH Aug 21 2026 420.00 Call (UNH260821C00420000)
option OPRA

EOD

Aug 5, 2026

6.75+27.358%(+1.45)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.0000	8.2600	3.0000	6.7500	+27.358%	300	2,239	0.000%
2026-08-04	7.9000	7.9000	5.3000	5.3000	-36.527%	447	2,205	+27.358%
2026-08-03	8.7000	9.4500	7.9800	8.3500	-8.242%	220	2,079	-19.162%
2026-07-31	11.5000	11.9500	9.1000	9.1000	-29.183%	265	2,020	-25.824%
2026-07-30	10.0500	16.0000	8.7000	12.8500	-0.388%	127	2,029	-47.471%
2026-07-29	17.4800	17.4800	12.8000	12.9000	-30.081%	55	2,029	-47.674%
2026-07-28	12.7400	19.1500	11.7000	18.4500	+70.046%	274	2,030	-63.415%
2026-07-27	13.4500	13.4500	10.0000	10.8500	-20.279%	271	2,048	-37.788%
2026-07-24	15.3800	15.4500	13.2000	13.6100	-14.564%	142	2,051	-50.404%
2026-07-23	19.7000	19.7000	14.8000	15.9300	-23.043%	104	2,035	-57.627%
2026-07-22	24.7000	24.7000	20.7000	20.7000	-18.085%	10	2,017	-67.391%
2026-07-21	15.8600	25.2700	15.6800	25.2700	+44.400%	92	2,019	-73.288%
2026-07-20	20.2300	20.2300	14.3500	17.5000	-11.972%	180	2,022	-61.429%
2026-07-17	23.5000	25.5500	19.1000	19.8800	-1.340%	134	2,025	-66.046%
2026-07-16	42.0000	45.3600	18.9000	20.1500	+3.175%	274	2,052	-66.501%
2026-07-15	17.8000	22.0000	17.8000	19.5300	-15.087%	173	2,137	-65.438%
2026-07-14	26.2700	27.1500	23.0000	23.0000	-13.534%	82	2,143	-70.652%
2026-07-13	24.4000	27.6000	24.0800	26.6000	+12.000%	248	2,128	-74.624%
2026-07-10	26.5000	26.5000	23.0500	23.7500	-13.699%	19	2,243	-71.579%
2026-07-09	25.4500	30.9300	25.4500	27.5200	+9.076%	176	2,237	-75.472%
2026-07-08	25.6000	27.2500	24.2000	25.2300	-3.702%	77	2,169	-73.246%
2026-07-07	25.1200	27.4500	23.5500	26.2000	+25.659%	117	2,177	-74.237%
2026-07-06	22.9700	22.9700	19.3500	20.8500	-16.332%	151	2,210	-67.626%
2026-07-02	27.0000	27.8300	23.5000	24.9200	-7.704%	43	2,164	-72.913%
2026-07-01	19.9000	27.0000	19.2500	27.0000	+32.288%	229	2,164	-75.000%
2026-06-30	19.9000	21.7500	19.6000	20.4100	-7.227%	154	2,159	-66.928%
2026-06-29	25.4300	25.4300	19.9500	22.0000	-17.695%	123	2,153	-69.318%
2026-06-26	21.6800	27.5600	21.1500	26.7300	+26.085%	1,750	2,176	-74.747%
2026-06-25	18.5000	22.6500	18.5000	21.2000	+25.148%	404	1,388	-68.160%
2026-06-24	19.8800	19.8800	14.2000	16.9400	-4.294%	110	1,296	-60.153%
2026-06-23	16.6000	17.7000	15.6000	17.7000	+1.085%	76	1,297	-61.864%
2026-06-22	15.3000	17.8800	15.3000	17.5100	+9.987%	42	1,277	-61.451%
2026-06-18	16.0300	16.1000	15.0300	15.9200	+15.195%	14	1,232	-57.601%
2026-06-17	18.5000	18.5000	13.8200	13.8200	-24.024%	83	1,232	-51.158%
2026-06-16	18.5500	19.5500	17.1500	18.1900	-8.822%	186	1,232	-62.892%
2026-06-15	17.7500	20.4200	15.0000	19.9500	+11.453%	91	1,203	-66.165%
2026-06-12	18.5000	18.5000	16.9800	17.9000	-2.399%	120	1,203	-62.291%
2026-06-11	17.6500	19.4800	17.6500	18.3400	-2.187%	13	1,203	-63.195%
2026-06-10	23.3500	23.3500	18.7500	18.7500	-12.791%	57	1,203	-64.000%
2026-06-09	21.4200	22.5900	20.8200	21.5000	+2.871%	217	1,199	-68.605%
2026-06-08	10.6500	20.9000	10.6500	20.9000	+21.582%	213	1,213	-67.703%
2026-06-05	18.2300	18.6000	16.3500	17.1900	+6.374%	109	1,045	-60.733%
2026-06-04	13.9000	18.0000	13.9000	16.1600	+43.644%	132	1,012	-58.230%
2026-06-03	11.2300	12.6000	10.8500	11.2500	+22.951%	48	1,007	-40.000%
2026-06-02	10.0200	10.3000	8.8000	9.1500	-12.440%	13	992	-26.230%
2026-06-01	10.2100	11.0000	10.0900	10.4500	+0.481%	15	982	-35.407%
2026-05-29	10.3000	10.5100	9.5500	10.4000	+1.463%	29	982	-35.096%
2026-05-28	11.9000	13.0000	10.2000	10.2500	-10.870%	62	969	-34.146%
2026-05-27	10.2000	11.7500	10.2000	11.5000	+16.397%	89	930	-41.304%
2026-05-26	10.7500	10.7500	9.5100	9.8800	-20.643%	49	879	-31.680%
2026-05-22	11.9000	13.5100	11.8700	12.4500	+11.161%	308	879	-45.783%
2026-05-21	12.2000	12.2300	11.2000	11.2000	-9.677%	49	586	-39.732%
2026-05-20	14.9000	14.9000	11.7000	12.4000	-17.278%	27	586	-45.565%
2026-05-19	15.7500	15.7500	14.9900	14.9900	+10.627%	5	577	-54.970%
2026-05-18	13.8900	14.3700	13.5500	13.5500	-13.694%	41	577	-50.185%
2026-05-15	17.5300	18.5100	15.7000	15.7000	-21.696%	24	577	-57.006%
2026-05-14	20.0100	20.4300	18.5000	20.0500	-2.670%	39	576	-66.334%
2026-05-13	18.5100	21.3500	17.3500	20.6000	+11.351%	70	575	-67.233%
2026-05-12	12.6900	18.5000	12.4000	18.5000	+39.623%	103	575	-63.514%
2026-05-11	11.9700	13.2500	10.7000	13.2500	+17.988%	272	575	-49.057%
2026-05-08	7.7000	11.2300	7.7000	11.2300	+45.844%	51	502	-39.893%
2026-05-07	7.6000	7.7000	7.4000	7.7000	+4.336%	16	485	-12.338%
2026-05-06	6.6900	7.9500	6.6900	7.3800	+6.647%	49	476	-8.537%
2026-05-05	8.6500	8.7300	6.8200	6.9200	-20.185%	65	448	-2.457%
2026-05-04	9.5000	9.5500	8.1500	8.6700	-5.761%	21	400	-22.145%
2026-05-01	9.3400	9.4500	9.0000	9.2000	-2.851%	50	412	-26.630%
2026-04-30	8.7700	9.4700	8.5000	9.4700	-5.771%	5	412	-28.722%
2026-04-29	9.8400	10.0500	9.6100	10.0500	+2.134%	86	413	-32.836%
2026-04-28	6.6500	10.6900	6.6500	9.8400	+46.866%	152	341	-31.402%
2026-04-27	6.0000	6.7000	5.7000	6.7000	+3.077%	108	429	+0.746%
2026-04-24	6.5500	6.6500	6.1500	6.5000	+1.562%	152	347	+3.846%
2026-04-23	6.0000	6.8100	6.0000	6.4000	-0.156%	31	221	+5.469%
2026-04-22	6.4000	7.0500	6.4000	6.4100	+23.033%	61	218	+5.304%
2026-04-21	5.3200	6.1800	4.8200	5.2100	+78.425%	113	187	+29.559%
2026-04-20	3.0400	3.0400	2.7900	2.9200	+0.690%	15	187	+131.164%
2026-04-17	2.9200	2.9200	2.9000	2.9000	+21.339%	6	185	+132.759%
2026-04-16	2.3900	2.3900	2.3900	2.3900	-9.811%	1	185	+182.427%
2026-04-14	2.6500	2.6500	2.6500	2.6500	+35.897%	5	185	+154.717%
2026-04-13	1.9500	1.9500	1.9500	1.9500	+50.000%	1	188	+246.154%
2026-04-06	1.3000	1.3000	1.3000	1.3000	+8.333%	2	188	+419.231%
2026-04-02	1.9300	1.9300	1.2000	1.2000	+13.208%	16	184	+462.500%
2026-03-31	1.0300	1.0600	1.0300	1.0600	-12.397%	3	184	+536.792%
2026-03-25	1.2100	1.2100	1.2100	1.2100	-16.552%	84	183	+457.851%
2026-03-23	1.4500	1.4500	1.4500	1.4500	-11.043%	13	145	+365.517%
2026-03-20	1.6300	1.6300	1.6300	1.6300	-14.660%	3	158	+314.110%
2026-03-19	1.9100	1.9100	1.9100	1.9100	-3.535%	3	161	+253.403%
2026-03-18	1.9800	1.9800	1.9800	1.9800	-11.607%	1	158	+240.909%
2026-03-17	2.2100	2.2400	2.2100	2.2400	-6.667%	6	158	+201.339%
2026-03-16	2.6200	2.6200	2.2500	2.4000	+4.348%	15	159	+181.250%
2026-03-12	2.4000	2.4100	2.3000	2.3000	-12.879%	15	170	+193.478%
2026-03-11	2.5100	2.6400	2.5100	2.6400	-8.966%	8	166	+155.682%
2026-03-06	2.9000	2.9000	2.9000	2.9000	-10.769%	1	168	+132.759%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-10.959%	4	167	+107.692%
2026-02-27	3.6500	3.6500	3.6500	3.6500	+10.606%	1	165	+84.932%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+2.167%	2	164	+104.545%
2026-02-20	3.2300	3.2300	3.2300	3.2300	-20.050%	6	166	+108.978%
2026-02-17	4.0400	4.0400	4.0400	4.0400	-16.701%	1	160	+67.079%
2026-02-13	4.8500	4.8500	4.8500	4.8500	+31.081%	1	160	+39.175%
2026-02-12	2.7200	3.7000	2.7200	3.7000	+29.825%	12	160	+82.432%
2026-02-11	2.8500	2.8500	2.8500	2.8500	0.000%	5	148	+136.842%
2026-02-06	2.8500	2.8500	2.8500	2.8500	-5.000%	2	148	+136.842%
2026-02-05	3.2000	3.2000	3.0000	3.0000	-39.394%	12	148	+125.000%
2026-01-29	5.0500	5.0500	4.9000	4.9500	-12.389%	25	140	+36.364%
2026-01-28	4.7500	5.6500	4.7500	5.6500	+23.362%	46	160	+19.469%
2026-01-27	4.2000	5.0500	4.2000	4.5800	-68.370%	54	127	+47.380%
2026-01-26	14.4500	14.4800	14.4000	14.4800	-12.771%	7	111	-53.384%
2026-01-23	16.6000	16.6000	16.6000	16.6000	+12.925%	2	106	-59.337%
2026-01-21	14.8000	14.8000	14.3000	14.7000	+27.383%	7	104	-54.082%
2026-01-20	11.5400	11.5400	11.5400	11.5400	-3.833%	1	104	-41.508%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-14.894%	10	115	-43.750%
2026-01-15	13.5000	14.1000	13.5000	14.1000	+2.920%	30	115	-52.128%
2026-01-14	13.7000	13.7000	13.7000	13.7000	+0.366%	1	103	-50.730%
2026-01-12	13.7000	13.7000	13.6500	13.6500	-10.784%	20	102	-50.549%
2026-01-09	15.3000	15.3000	15.3000	15.3000	-3.470%	20	83	-55.882%
2026-01-08	15.7500	15.8500	15.7500	15.8500	+8.413%	12	65	-57.413%
2026-01-07	14.6200	14.6200	14.6200	14.6200	-9.753%	1	69	-53.830%
2026-01-06	16.8500	16.8500	16.2000	16.2000	+6.230%	3	69	-58.333%
2026-01-05	15.3500	15.3500	15.2500	15.2500	+13.806%	6	64	-55.738%
2026-01-02	11.8000	13.4000	11.8000	13.4000	+3.077%	2	64	-49.627%
2025-12-30	13.0000	13.0000	13.0000	13.0000	+1.961%	2	64	-48.077%
2025-12-22	12.7500	12.7500	12.7500	12.7500	-22.492%	1	62	-47.059%
2025-12-16	16.4000	16.4500	16.4000	16.4500	-3.801%	2	62	-58.967%
2025-12-11	14.2500	17.1000	14.2500	17.1000	+17.931%	2	60	-60.526%
2025-12-09	14.5000	14.5000	14.5000	14.5000	-2.027%	1	60	-53.448%
2025-12-08	14.8000	14.8000	14.8000	14.8000	-5.431%	14	59	-54.392%
2025-12-05	17.1100	17.1100	15.6500	15.6500	-1.881%	16	45	-56.869%
2025-12-04	16.2000	16.4500	15.9000	15.9500	-9.375%	15	38	-57.680%
2025-12-03	17.5500	17.6000	17.5500	17.6000	+5.389%	10	36	-61.648%
2025-11-26	16.3200	16.7000	16.3200	16.7000	+11.706%	3	35	-59.581%
2025-11-25	14.9500	14.9500	14.9500	14.9500	+6.557%	1	35	-54.849%
2025-11-21	13.0000	14.2000	13.0000	14.0300	-15.988%	8	35	-51.889%
2025-11-11	16.7000	16.7000	16.7000	16.7000	-15.142%	1	37	-59.581%
2025-11-04	19.6800	19.6800	19.6800	19.6800	-37.165%	1	38	-65.701%
2025-10-27	31.3200	31.3200	31.3200	31.3200	+15.786%	4	39	-78.448%
2025-10-23	27.0500	27.0500	27.0500	27.0500	-13.134%	1	39	-75.046%
2025-10-22	31.1400	31.1400	31.1400	31.1400	-10.388%	1	40	-78.324%
2025-10-21	34.7500	34.7500	34.7500	34.7500	+5.271%	1	40	-80.576%
2025-10-20	33.0100	33.0100	33.0100	33.0100	+4.960%	1	41	-79.552%
2025-10-16	32.0500	32.0500	31.4500	31.4500	-3.231%	6	41	-78.537%
2025-10-15	31.9100	32.5000	31.9100	32.5000	+0.932%	3	41	-79.231%
2025-10-14	32.2000	32.2000	32.2000	32.2000	+3.537%	8	44	-79.037%
2025-10-13	31.1000	31.1000	31.1000	31.1000	+3.667%	1	44	-78.296%
2025-10-10	32.0400	32.0400	30.0000	30.0000	-16.667%	11	44	-77.500%
2025-10-09	35.8500	36.0000	35.8500	36.0000	+2.857%	7	44	-81.250%
2025-10-08	34.4000	37.1000	34.4000	35.0000	+9.890%	12	37	-80.714%
2025-10-07	30.8100	32.3400	30.8100	31.8500	+4.873%	4	35	-78.807%
2025-10-06	29.0000	30.8000	29.0000	30.3700	+3.652%	19	34	-77.774%
2025-10-03	29.2700	31.6400	29.2400	29.3000	+5.018%	16	25	-76.962%
2025-10-02	29.0000	29.0000	27.9000	27.9000	+11.600%	2	21	-75.806%
2025-10-01	25.0500	25.0500	24.8000	25.0000	+0.523%	3	20	-73.000%
2025-09-29	24.8700	24.8700	24.8700	24.8700	-7.546%	1	19	-72.859%
2025-09-25	26.9000	26.9000	26.9000	26.9000	-5.115%	1	18	-74.907%
2025-09-24	28.3500	28.3500	28.3500	28.3500	+2.347%	1	17	-76.190%
2025-09-23	27.9500	27.9500	27.7000	27.7000	+17.373%	4	17	-75.632%
2025-09-18	24.4300	24.4300	23.6000	23.6000	-0.757%	3	17	-71.398%
2025-09-16	23.7800	23.7800	23.7800	23.7800	-17.056%	1	14	-71.615%
2025-09-12	28.7400	29.6000	28.6700	28.6700	-2.814%	5	13	-76.456%
2025-09-11	28.9300	29.5000	28.9300	29.5000	+24.368%	2	8	-77.119%
2025-09-10	23.7200	23.7200	23.7200	23.7200	-1.167%	1	8	-71.543%
2025-09-09	20.4000	26.0500	20.4000	24.0000	+60.000%	7	7	-71.875%
2025-09-05	15.0000	15.0000	15.0000	15.0000	+13.379%	1	5	-55.000%
2025-09-03	13.2300	13.2300	13.2300	13.2300	-23.304%	2	4	-48.980%
2025-08-22	17.2500	17.2500	17.2500	17.2500	+28.731%	1	3	-60.870%
2025-08-21	13.4000	13.4000	13.4000	13.4000	+3.077%	1	2	-49.627%
2025-08-20	13.0000	13.0000	13.0000	13.0000	-3.704%	1	1	-48.077%
2025-08-19	13.5000	13.5000	13.5000	13.5000	0.000%	1	0	-50.000%