Dark

UNH20260821C430
UNH Aug 21 2026 430.00 Call (UNH260821C00430000)
option OPRA

EOD

Aug 5, 2026

3.66+25.342%(+0.74)475

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0500	4.5000	1.6000	3.6600	+25.342%	475	3,041	0.000%
2026-08-04	4.7000	4.8000	2.9200	2.9200	-40.650%	314	2,998	+25.342%
2026-08-03	4.8200	5.8000	4.3200	4.9200	-1.600%	208	2,912	-25.610%
2026-07-31	8.0600	8.0600	5.0000	5.0000	-37.422%	169	2,815	-26.800%
2026-07-30	5.6000	10.7500	5.0000	7.9900	-5.444%	179	2,770	-54.193%
2026-07-29	13.1500	13.3500	8.3100	8.4500	-33.517%	163	2,715	-56.686%
2026-07-28	8.4700	13.3100	7.2000	12.7100	+75.795%	263	2,673	-71.204%
2026-07-27	8.4000	8.6000	6.0500	7.2300	-20.287%	99	2,664	-49.378%
2026-07-24	13.5000	13.5000	8.7500	9.0700	-18.067%	85	2,683	-59.647%
2026-07-23	13.3000	14.2000	9.7000	11.0700	-25.505%	188	2,697	-66.938%
2026-07-22	16.8500	17.9400	14.6800	14.8600	-20.108%	273	2,687	-75.370%
2026-07-21	13.0000	18.6000	12.5000	18.6000	+66.071%	457	2,676	-80.323%
2026-07-20	17.1500	17.1500	10.0000	11.2000	-22.114%	349	2,651	-67.321%
2026-07-17	17.5000	21.0000	13.8500	14.3800	+8.857%	569	2,628	-74.548%
2026-07-16	32.4500	37.9200	13.2100	13.2100	-8.581%	2,078	2,670	-72.294%
2026-07-15	13.8000	17.0000	13.8000	14.4500	-18.362%	516	2,392	-74.671%
2026-07-14	21.5000	22.0500	17.3000	17.7000	-13.659%	324	2,288	-79.322%
2026-07-13	19.2500	21.9200	18.5400	20.5000	+12.022%	164	2,313	-82.146%
2026-07-10	23.1400	23.1400	17.8600	18.3000	-18.231%	155	2,307	-80.000%
2026-07-09	21.6000	25.0000	21.6000	22.3800	+9.706%	226	2,307	-83.646%
2026-07-08	21.0000	22.6000	19.4800	20.4000	-2.486%	244	2,416	-82.059%
2026-07-07	19.1000	21.6500	19.0000	20.9200	+28.344%	196	2,276	-82.505%
2026-07-06	18.4500	18.4500	15.1800	16.3000	-16.837%	276	2,275	-77.546%
2026-07-02	21.5000	22.2500	18.5500	19.6000	-7.197%	431	2,177	-81.327%
2026-07-01	15.7000	21.7000	15.5000	21.1200	+31.753%	378	2,177	-82.670%
2026-06-30	15.4600	16.9500	14.8500	16.0300	-2.848%	165	1,999	-77.168%
2026-06-29	21.1100	21.1100	16.0000	16.5000	-23.220%	1,792	3,279	-77.818%
2026-06-26	17.1500	22.0000	17.1500	21.4900	+25.306%	301	2,198	-82.969%
2026-06-25	14.7000	17.9500	14.7000	17.1500	+27.037%	151	2,088	-78.659%
2026-06-24	15.0000	15.0000	10.8800	13.5000	-1.316%	39	2,034	-72.889%
2026-06-23	13.5500	13.6800	11.7400	13.6800	+5.231%	50	2,023	-73.246%
2026-06-22	12.0500	13.6900	12.0500	13.0000	+14.537%	52	2,022	-71.846%
2026-06-18	12.1100	12.6000	11.3500	11.3500	+0.354%	20	1,992	-67.753%
2026-06-17	13.5000	14.5000	11.3000	11.3100	-20.352%	32	1,992	-67.639%
2026-06-16	14.1800	15.3000	13.4700	14.2000	-8.740%	14	1,992	-74.225%
2026-06-15	12.8100	16.1600	12.0000	15.5600	+10.355%	55	1,937	-76.478%
2026-06-12	14.7900	14.7900	13.5800	14.1000	-3.491%	83	1,937	-74.043%
2026-06-11	14.7000	15.4500	14.1600	14.6100	-0.477%	17	1,937	-74.949%
2026-06-10	17.7600	19.2000	14.6800	14.6800	-17.528%	78	1,943	-75.068%
2026-06-09	18.0000	18.4800	17.1000	17.8000	+5.201%	129	1,967	-79.438%
2026-06-08	13.4500	16.9200	13.4500	16.9200	+21.117%	138	1,888	-78.369%
2026-06-05	13.0000	15.0100	13.0000	13.9700	+5.833%	46	1,799	-73.801%
2026-06-04	12.7500	14.2500	12.6000	13.2000	+60.976%	72	1,813	-72.273%
2026-06-03	8.4900	9.6400	8.2000	8.2000	+14.685%	78	1,805	-55.366%
2026-06-02	7.9000	8.1000	6.8500	7.1500	-10.625%	16	1,832	-48.811%
2026-06-01	7.0000	8.5500	7.0000	8.0000	+3.359%	14	1,827	-54.250%
2026-05-29	7.6500	8.2800	7.0000	7.7400	-3.970%	23	1,825	-52.713%
2026-05-28	10.2500	10.2500	7.9500	8.0600	-3.473%	16	1,827	-54.591%
2026-05-27	9.4000	9.4000	8.3500	8.3500	+7.051%	14	1,822	-56.168%
2026-05-26	7.7600	7.9500	7.5000	7.8000	-23.902%	13	1,819	-53.077%
2026-05-22	9.2000	10.5800	9.2000	10.2500	+15.298%	13	1,817	-64.293%
2026-05-21	9.8500	9.9500	8.8900	8.8900	-7.876%	19	1,816	-58.830%
2026-05-20	11.2000	11.4700	9.1500	9.6500	-18.908%	19	1,816	-62.073%
2026-05-19	11.5000	12.7900	11.5000	11.9000	+8.676%	31	1,828	-69.244%
2026-05-18	12.5000	12.5000	10.2000	10.9500	-18.889%	30	1,828	-66.575%
2026-05-15	14.4000	15.0600	13.0500	13.5000	-18.675%	30	1,828	-72.889%
2026-05-14	16.1200	16.6500	15.4500	16.6000	-4.212%	48	1,812	-77.952%
2026-05-13	15.3100	17.8500	14.0000	17.3300	+16.309%	1,645	1,808	-78.881%
2026-05-12	10.2700	14.9000	10.1000	14.9000	+40.434%	73	1,808	-75.436%
2026-05-11	9.4500	10.6100	8.4000	10.6100	+23.372%	63	1,808	-65.504%
2026-05-08	6.5000	8.7700	6.5000	8.6000	+48.276%	70	327	-57.442%
2026-05-07	5.6000	5.9000	5.6000	5.8000	-1.695%	9	316	-36.897%
2026-05-06	6.0100	6.1100	5.5500	5.9000	+7.861%	43	308	-37.966%
2026-05-05	6.5000	6.5000	5.3500	5.4700	-17.744%	15	274	-33.090%
2026-05-04	6.6800	6.9000	6.6500	6.6500	-9.524%	12	267	-44.962%
2026-05-01	7.4100	7.4200	7.3100	7.3500	-3.543%	25	276	-50.204%
2026-04-30	7.7000	8.7000	6.9500	7.6200	-6.503%	11	276	-51.969%
2026-04-29	7.9000	8.1500	7.8000	8.1500	-0.245%	55	273	-55.092%
2026-04-28	7.4500	8.5500	7.4500	8.1700	+72.000%	37	246	-55.202%
2026-04-27	5.1500	5.1500	4.7300	4.7500	-4.040%	33	241	-22.947%
2026-04-24	5.0000	5.2000	4.9000	4.9500	+1.020%	46	221	-26.061%
2026-04-23	5.3000	5.4000	4.8000	4.9000	-10.092%	108	212	-25.306%
2026-04-22	4.6000	5.7500	4.6000	5.4500	+39.744%	67	190	-32.844%
2026-04-21	4.0500	4.6000	3.7500	3.9000	+73.333%	166	74	-6.154%
2026-04-20	2.2500	2.2500	2.2500	2.2500	-6.250%	1	74	+62.667%
2026-04-17	2.2900	2.4000	2.2600	2.4000	+30.435%	18	73	+52.500%
2026-04-16	1.8400	1.8400	1.8400	1.8400	+14.286%	2	75	+98.913%
2026-04-15	1.6100	1.6100	1.6100	1.6100	-18.274%	1	73	+127.329%
2026-04-14	1.9300	1.9700	1.9300	1.9700	+40.714%	30	73	+85.787%
2026-04-09	1.4000	1.4000	1.4000	1.4000	+40.000%	1	67	+161.429%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-5.660%	1	67	+266.000%
2026-03-23	1.0600	1.0600	1.0600	1.0600	-39.773%	1	68	+245.283%
2026-03-17	1.7600	1.7600	1.7600	1.7600	-12.000%	1	67	+107.955%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-6.977%	5	66	+83.000%
2026-03-11	2.1400	2.1500	2.1400	2.1500	-6.926%	8	68	+70.233%
2026-03-10	2.3200	2.3200	2.3100	2.3100	+12.136%	6	70	+58.442%
2026-03-09	2.0600	2.0600	2.0600	2.0600	-22.556%	2	70	+77.670%
2026-03-05	2.6600	2.6600	2.6600	2.6600	-12.787%	4	70	+37.594%
2026-03-02	3.0500	3.0500	3.0500	3.0500	+12.963%	14	74	+20.000%
2026-02-27	2.7000	2.7000	2.7000	2.7000	+32.353%	1	80	+35.556%
2026-02-25	2.0400	2.0400	2.0400	2.0400	-2.857%	3	83	+79.412%
2026-02-24	2.0900	2.1000	2.0900	2.1000	-16.000%	7	83	+74.286%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-3.846%	1	88	+46.400%
2026-02-10	2.8000	2.8000	2.6000	2.6000	+4.000%	2	88	+40.769%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-16.667%	2	86	+46.400%
2026-02-04	2.7400	3.0000	2.7400	3.0000	-10.448%	26	87	+22.000%
2026-02-03	3.3500	3.3500	3.3500	3.3500	-22.454%	35	72	+9.254%
2026-01-30	4.3200	4.3200	4.3200	4.3200	-8.085%	3	73	-15.278%
2026-01-28	4.1500	4.7000	4.1500	4.7000	+10.588%	3	73	-22.128%
2026-01-27	4.0000	4.3900	3.8700	4.2500	-64.583%	21	73	-13.882%
2026-01-26	13.0000	13.0000	12.0000	12.0000	-14.163%	2	71	-69.500%
2026-01-23	14.4000	14.4000	13.9800	13.9800	-3.586%	6	71	-73.820%
2026-01-22	15.0000	15.0000	14.0000	14.5000	+17.409%	48	71	-74.759%
2026-01-21	13.0500	13.0500	12.3500	12.3500	+7.860%	5	54	-70.364%
2026-01-15	11.4500	11.4500	11.4500	11.4500	-5.372%	6	51	-68.035%
2026-01-14	12.1000	12.1000	12.1000	12.1000	-12.319%	1	51	-69.752%
2026-01-08	14.0000	14.0000	13.5500	13.8000	+8.235%	23	50	-73.478%
2026-01-05	12.7500	12.7500	12.7500	12.7500	+16.972%	2	35	-71.294%
2026-01-02	10.9000	10.9000	10.9000	10.9000	-5.464%	1	35	-66.422%
2025-12-30	11.5300	11.5300	11.5300	11.5300	+15.185%	1	35	-68.257%
2025-12-24	10.0200	10.0200	10.0100	10.0100	-9.000%	5	32	-63.437%
2025-12-22	11.0000	11.0000	11.0000	11.0000	-24.138%	1	33	-66.727%
2025-12-16	14.5000	14.5000	14.5000	14.5000	-0.685%	1	33	-74.759%
2025-12-11	14.6000	14.6000	14.6000	14.6000	+17.552%	1	33	-74.932%
2025-12-10	12.4200	12.4200	12.4200	12.4200	-8.000%	1	32	-70.531%
2025-12-04	13.5000	13.5000	13.5000	13.5000	+1.733%	2	32	-72.889%
2025-11-26	13.2700	13.2700	13.2700	13.2700	+1.530%	1	31	-72.419%
2025-11-25	13.0700	13.0700	13.0700	13.0700	-0.985%	1	31	-71.997%
2025-11-21	13.2000	13.2000	13.2000	13.2000	+15.183%	1	32	-72.273%
2025-11-20	11.4500	11.5000	11.4500	11.4600	-4.500%	14	32	-68.063%
2025-11-18	12.3000	12.3000	12.0000	12.0000	-16.955%	7	30	-69.500%
2025-11-14	14.4500	14.4500	14.4500	14.4500	-15.842%	6	29	-74.671%
2025-11-12	17.1700	17.1700	17.1700	17.1700	+20.070%	1	23	-78.684%
2025-11-07	13.9000	14.3000	13.9000	14.3000	-29.557%	3	23	-74.406%
2025-10-31	20.2500	20.3000	20.2500	20.3000	-9.698%	2	23	-81.970%
2025-10-30	22.4800	22.4800	22.4800	22.4800	-2.261%	1	23	-83.719%
2025-10-29	23.0000	23.0000	23.0000	23.0000	-20.690%	1	23	-84.087%
2025-10-28	26.6500	33.0000	26.6500	29.0000	-4.762%	4	24	-87.379%
2025-10-20	30.5500	30.5500	30.3500	30.4500	+6.880%	4	23	-87.980%
2025-10-17	28.4900	28.4900	28.4900	28.4900	-2.432%	1	24	-87.153%
2025-10-16	29.4000	29.4000	29.2000	29.2000	+2.098%	2	24	-87.466%
2025-10-15	28.6000	28.6000	28.6000	28.6000	-1.379%	1	24	-87.203%
2025-10-14	29.0000	29.0000	29.0000	29.0000	+6.033%	2	24	-87.379%
2025-10-10	29.4500	29.4500	27.2500	27.3500	-15.846%	3	22	-86.618%
2025-10-09	33.5500	33.5500	32.5000	32.5000	+18.700%	2	21	-88.738%
2025-10-03	28.8000	28.8000	27.3600	27.3800	+7.373%	9	19	-86.633%
2025-10-02	25.2500	25.5000	25.2500	25.5000	+1.190%	9	19	-85.647%
2025-09-23	25.2000	25.2000	25.2000	25.2000	+15.862%	1	16	-85.476%
2025-09-22	21.7500	21.7500	21.7500	21.7500	+8.479%	1	17	-83.172%
2025-09-19	19.8000	20.0500	19.8000	20.0500	-4.159%	10	17	-81.746%
2025-09-17	21.8500	21.8500	20.9200	20.9200	-10.598%	3	10	-82.505%
2025-09-16	23.4000	23.4000	23.4000	23.4000	-0.256%	1	10	-84.359%
2025-09-15	23.4600	23.4600	23.4600	23.4600	-11.338%	1	9	-84.399%
2025-09-11	26.9200	26.9200	26.4600	26.4600	+15.294%	4	9	-86.168%
2025-09-10	22.9500	22.9500	22.9500	22.9500	-1.755%	3	8	-84.052%
2025-09-09	20.2600	23.4200	20.2600	23.3600	+79.831%	6	6	-84.332%
2025-09-02	12.9900	12.9900	12.9900	12.9900	-7.807%	1	3	-71.824%
2025-08-22	14.0900	14.0900	14.0900	14.0900	+4.681%	2	2	-74.024%
2025-08-20	13.4600	13.4600	13.4600	13.4600	0.000%	1	1	-72.808%