Dark

UNH20260821C440
UNH Aug 21 2026 440.00 Call (UNH260821C00440000)
option OPRA

EOD

Aug 5, 2026

2.00+31.579%(+0.48)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0000	2.3800	0.8000	2.0000	+31.579%	209	1,795	0.000%
2026-08-04	2.2000	2.2000	1.5000	1.5200	-43.704%	172	1,800	+31.579%
2026-08-03	2.6600	3.1900	2.2500	2.7000	+1.887%	227	1,845	-25.926%
2026-07-31	4.6500	4.6500	2.6500	2.6500	-42.391%	593	1,813	-24.528%
2026-07-30	3.2300	6.6200	3.0200	4.6000	-9.270%	51	2,143	-56.522%
2026-07-29	8.6500	8.6500	4.9900	5.0700	-38.020%	98	2,157	-60.552%
2026-07-28	5.2700	8.7200	4.6600	8.1800	+80.574%	245	2,164	-75.550%
2026-07-27	5.4000	5.4000	3.7000	4.5300	-22.298%	322	2,253	-55.850%
2026-07-24	8.2500	9.0500	5.3500	5.8300	-18.462%	98	2,127	-65.695%
2026-07-23	8.8500	10.0100	6.5000	7.1500	-30.447%	200	2,145	-72.028%
2026-07-22	12.4100	12.9000	10.1300	10.2800	-25.127%	308	2,147	-80.545%
2026-07-21	7.5500	13.7300	7.5500	13.7300	+85.541%	567	2,003	-85.433%
2026-07-20	10.8000	10.8000	7.0600	7.4000	-28.155%	221	2,348	-72.973%
2026-07-17	10.6400	15.1000	9.8500	10.3000	+8.421%	359	2,270	-80.583%
2026-07-16	27.8000	30.2000	8.9000	9.5000	-15.179%	667	2,240	-78.947%
2026-07-15	10.0800	12.7500	10.0800	11.2000	-19.424%	404	1,956	-82.143%
2026-07-14	16.7100	17.0500	13.2500	13.9000	-14.619%	173	1,826	-85.612%
2026-07-13	15.2500	17.2100	15.2500	16.2800	+15.461%	81	1,852	-87.715%
2026-07-10	18.2400	18.2400	13.8000	14.1000	-19.429%	294	1,862	-85.816%
2026-07-09	18.0000	20.0500	16.9200	17.5000	+13.195%	160	1,609	-88.571%
2026-07-08	15.8500	17.0500	15.4600	15.4600	-7.147%	28	1,528	-87.063%
2026-07-07	14.7000	17.0500	14.5100	16.6500	+34.818%	76	1,529	-87.988%
2026-07-06	14.0000	14.0000	11.5500	12.3500	-17.447%	752	1,487	-83.806%
2026-07-02	16.0000	17.5500	14.4800	14.9600	-11.217%	48	1,158	-86.631%
2026-07-01	12.8000	17.3000	12.8000	16.8500	+35.124%	127	1,158	-88.131%
2026-06-30	12.3400	13.1800	12.2000	12.4700	-1.189%	304	1,086	-83.962%
2026-06-29	14.5000	14.6000	12.6000	12.6200	-24.067%	50	880	-84.152%
2026-06-26	13.3000	17.4500	13.3000	16.6200	+25.624%	230	898	-87.966%
2026-06-25	12.4100	14.1500	12.0000	13.2300	+32.300%	85	889	-84.883%
2026-06-24	11.0000	11.0000	8.1300	10.0000	-2.439%	263	920	-80.000%
2026-06-23	10.8000	10.9300	9.1700	10.2500	-0.389%	58	774	-80.488%
2026-06-22	10.0500	10.3900	9.5500	10.2900	+15.618%	13	772	-80.564%
2026-06-18	10.0000	10.0000	8.9000	8.9000	+3.368%	26	759	-77.528%
2026-06-17	10.7900	10.7900	8.5500	8.6100	-26.598%	20	759	-76.771%
2026-06-16	10.6000	11.7300	10.5000	11.7300	-6.160%	27	759	-82.950%
2026-06-15	10.1100	12.8000	9.5000	12.5000	+15.741%	56	744	-84.000%
2026-06-12	11.4300	11.4300	10.8000	10.8000	-5.429%	27	744	-81.481%
2026-06-11	11.3000	12.4300	11.3000	11.4200	-0.696%	28	744	-82.487%
2026-06-10	14.9900	14.9900	11.5000	11.5000	-19.749%	27	734	-82.609%
2026-06-09	13.8800	15.4000	13.3700	14.3300	+4.218%	60	736	-86.043%
2026-06-08	12.0000	14.0000	11.8800	13.7500	+22.768%	73	715	-85.455%
2026-06-05	11.0500	12.3500	10.8300	11.2000	+5.164%	37	685	-82.143%
2026-06-04	9.9000	12.4800	8.2500	10.6500	+60.876%	69	672	-81.221%
2026-06-03	7.4000	7.8700	6.6200	6.6200	+20.145%	4	666	-69.789%
2026-06-02	6.3200	6.3500	5.5100	5.5100	-14.574%	4	664	-63.702%
2026-06-01	6.5000	6.7000	6.2500	6.4500	+2.381%	16	663	-68.992%
2026-05-29	6.7600	6.7600	5.6400	6.3000	0.000%	22	664	-68.254%
2026-05-28	7.4000	7.4000	6.2500	6.3000	-3.077%	9	655	-68.254%
2026-05-27	7.1400	7.1400	6.5000	6.5000	+3.175%	22	649	-69.231%
2026-05-26	6.6000	6.6000	5.8800	6.3000	-23.636%	23	636	-68.254%
2026-05-22	8.2000	8.3000	8.2000	8.2500	+17.021%	7	640	-75.758%
2026-05-21	7.6500	7.8900	7.0200	7.0500	-9.032%	12	637	-71.631%
2026-05-20	8.7500	8.7500	7.7500	7.7500	-24.020%	5	637	-74.194%
2026-05-19	10.4000	10.4000	9.8700	10.2000	+4.082%	9	628	-80.392%
2026-05-18	9.9000	9.9000	8.8500	9.8000	-9.677%	20	628	-79.592%
2026-05-15	12.0000	12.0000	10.4000	10.8500	-19.510%	6	628	-81.567%
2026-05-14	12.7500	13.5000	12.3700	13.4800	-5.070%	17	613	-85.163%
2026-05-13	12.1900	14.5700	11.5600	14.2000	+18.136%	100	600	-85.915%
2026-05-12	7.8900	12.0600	7.8900	12.0200	+39.767%	191	600	-83.361%
2026-05-11	7.7100	8.6000	6.7000	8.6000	+21.298%	95	600	-76.744%
2026-05-08	5.3800	7.1500	5.3600	7.0900	+53.463%	28	468	-71.791%
2026-05-07	4.6000	4.8000	4.6000	4.6200	+0.435%	8	445	-56.710%
2026-05-06	4.6000	4.6500	4.5000	4.6000	+3.604%	15	438	-56.522%
2026-05-05	5.0000	5.0000	4.4400	4.4400	-15.429%	15	437	-54.955%
2026-05-04	5.4900	5.4900	5.2500	5.2500	-12.500%	8	442	-61.905%
2026-05-01	5.8800	6.0000	5.8800	6.0000	-7.407%	119	380	-66.667%
2026-04-30	6.2000	6.4800	6.2000	6.4800	+2.857%	15	380	-69.136%
2026-04-29	6.4000	6.5000	6.2000	6.3000	+0.800%	43	373	-68.254%
2026-04-28	5.5000	6.9500	5.5000	6.2500	+60.256%	35	332	-68.000%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-3.226%	18	330	-48.718%
2026-04-23	4.0500	4.1000	4.0000	4.0300	-1.707%	12	313	-50.372%
2026-04-22	3.3900	4.4500	3.3900	4.1000	+28.125%	170	307	-51.220%
2026-04-21	5.3400	5.3400	3.2000	3.2000	+93.939%	79	197	-37.500%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-12.698%	9	197	+21.212%
2026-04-17	1.6300	1.9100	1.5700	1.8900	+41.045%	90	197	+5.820%
2026-04-15	1.3400	1.3400	1.3400	1.3400	+10.744%	1	145	+49.254%
2026-04-13	1.2100	1.2100	1.2100	1.2100	+7.080%	1	146	+65.289%
2026-04-09	1.1300	1.1300	1.1300	1.1300	+11.881%	1	145	+76.991%
2026-04-06	1.0000	1.0100	1.0000	1.0100	+1.000%	10	145	+98.020%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-47.644%	9	141	+100.000%
2026-03-11	1.9100	1.9100	1.9100	1.9100	-9.048%	1	141	+4.712%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-15.323%	2	142	-4.762%
2026-03-04	2.4800	2.4800	2.4800	2.4800	-9.818%	4	142	-19.355%
2026-03-02	2.8000	2.8000	2.7500	2.7500	+1.103%	6	142	-27.273%
2026-02-26	2.7200	2.7200	2.7200	2.7200	+45.455%	1	138	-26.471%
2026-02-24	1.8700	1.8700	1.8700	1.8700	-21.757%	1	139	+6.952%
2026-02-20	2.3900	2.3900	2.3900	2.3900	-5.534%	1	138	-16.318%
2026-02-19	2.5300	2.5300	2.5300	2.5300	-11.228%	2	139	-20.949%
2026-02-18	2.8500	2.8500	2.8500	2.8500	-2.397%	1	141	-29.825%
2026-02-17	2.9200	2.9200	2.9200	2.9200	+39.713%	1	140	-31.507%
2026-02-11	2.0900	2.0900	2.0900	2.0900	-9.914%	1	140	-4.306%
2026-02-05	2.3200	2.3200	2.3200	2.3200	-31.563%	1	140	-13.793%
2026-02-04	3.3900	3.3900	3.3900	3.3900	+21.071%	50	140	-41.003%
2026-02-03	2.8000	2.8000	2.8000	2.8000	-20.000%	2	90	-28.571%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+3.858%	1	90	-42.857%
2026-01-30	3.3700	3.3700	3.3700	3.3700	-15.327%	4	89	-40.653%
2026-01-28	3.9000	4.0000	3.9000	3.9800	+10.556%	9	89	-49.749%
2026-01-27	3.4500	4.0000	3.0000	3.6000	-67.273%	23	89	-44.444%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-2.222%	1	79	-81.818%
2026-01-21	10.6400	11.2500	10.0000	11.2500	+1.810%	9	80	-82.222%
2026-01-14	10.8500	11.0500	10.8000	11.0500	+17.553%	53	78	-81.900%
2026-01-13	10.1000	10.1000	9.4000	9.4000	-8.293%	51	82	-78.723%
2026-01-12	10.2500	10.2500	10.2500	10.2500	-13.866%	4	32	-80.488%
2026-01-08	11.9000	11.9000	11.9000	11.9000	+5.778%	1	32	-83.193%
2026-01-07	11.2500	11.2500	11.2500	11.2500	-12.791%	1	31	-82.222%
2026-01-06	12.9000	12.9000	12.9000	12.9000	+5.824%	1	31	-84.496%
2026-01-05	12.1900	12.1900	12.1900	12.1900	+24.388%	2	28	-83.593%
2026-01-02	9.7500	9.8000	9.7500	9.8000	+5.946%	2	28	-79.592%
2025-12-31	9.3500	9.3500	9.2500	9.2500	-9.314%	8	37	-78.378%
2025-12-30	10.2000	10.2000	10.2000	10.2000	+10.870%	1	37	-80.392%
2025-12-26	9.2000	9.2000	9.2000	9.2000	-1.075%	3	37	-78.261%
2025-12-22	9.3000	9.3000	9.3000	9.3000	-19.130%	1	35	-78.495%
2025-12-19	11.5000	11.5000	11.5000	11.5000	+17.347%	1	35	-82.609%
2025-12-18	9.8000	9.8000	9.8000	9.8000	-23.735%	1	35	-79.592%
2025-12-16	13.4500	13.4500	12.7500	12.8500	-9.825%	4	34	-84.436%
2025-12-03	14.1500	14.2500	14.1500	14.2500	+23.377%	10	33	-85.965%
2025-11-28	11.5500	11.5500	11.5500	11.5500	-7.821%	1	32	-82.684%
2025-11-24	12.2100	12.7300	12.2100	12.5300	-12.070%	6	32	-84.038%
2025-11-11	13.0000	14.2500	13.0000	14.2500	+20.763%	4	29	-85.965%
2025-11-10	13.6000	13.6000	11.8000	11.8000	-31.395%	8	30	-83.051%
2025-11-03	17.0800	17.2000	17.0800	17.2000	-13.350%	6	21	-88.372%
2025-10-30	19.8500	19.8500	19.8500	19.8500	-24.237%	7	21	-89.924%
2025-10-24	26.2000	26.2000	26.2000	26.2000	+2.344%	1	15	-92.366%
2025-10-23	25.0500	25.6000	25.0500	25.6000	-1.120%	2	14	-92.188%
2025-10-22	25.8900	25.8900	25.8900	25.8900	+5.030%	1	14	-92.275%
2025-10-17	24.9000	24.9000	24.6500	24.6500	-5.374%	2	14	-91.886%
2025-10-15	26.2000	26.4000	26.0500	26.0500	-13.398%	7	13	-92.322%
2025-10-08	29.6500	30.0800	29.6500	30.0800	+19.841%	2	10	-93.351%
2025-10-06	25.4500	25.4500	25.1000	25.1000	+19.524%	4	11	-92.032%
2025-09-26	21.0000	21.0000	21.0000	21.0000	-4.848%	2	12	-90.476%
2025-09-25	22.0700	22.0700	22.0700	22.0700	-7.074%	1	12	-90.938%
2025-09-24	23.7500	23.7500	23.7500	23.7500	+10.723%	1	12	-91.579%
2025-09-23	21.5000	21.5000	21.4500	21.4500	+11.719%	2	12	-90.676%
2025-09-18	18.8000	19.2000	18.8000	19.2000	+2.784%	4	12	-89.583%
2025-09-17	18.6800	18.6800	18.6800	18.6800	-21.513%	1	12	-89.293%
2025-09-11	23.2100	23.8000	23.2100	23.8000	+19.298%	5	11	-91.597%
2025-09-10	18.8000	19.9500	18.2000	19.9500	-8.862%	10	15	-89.975%
2025-09-09	19.4800	21.8900	19.4800	21.8900	+61.074%	10	13	-90.863%
2025-09-08	13.4700	14.0600	13.4700	13.5900	+7.857%	6	6	-85.283%
2025-09-05	12.6000	12.6000	12.6000	12.6000	+9.565%	1	8	-84.127%
2025-09-04	11.5000	11.5000	11.5000	11.5000	+6.977%	2	7	-82.609%
2025-09-03	11.0500	11.0500	10.7500	10.7500	-6.926%	3	7	-81.395%
2025-09-02	12.1300	12.1300	11.5500	11.5500	0.000%	4	4	-82.684%