Dark

UNH20260821C450
UNH Aug 21 2026 450.00 Call (UNH260821C00450000)
option OPRA

EOD

Aug 5, 2026

0.9000+11.111%(+0.0900)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5000	1.1600	0.4500	0.9000	+11.111%	442	4,680	0.000%
2026-08-04	1.3500	1.3500	0.7300	0.8100	-46.000%	634	4,763	+11.111%
2026-08-03	1.5500	1.6900	1.1100	1.5000	+22.951%	287	4,953	-40.000%
2026-07-31	2.3000	2.3000	1.2200	1.2200	-52.157%	288	4,914	-26.230%
2026-07-30	2.0000	3.9000	1.6300	2.5500	-12.969%	402	4,939	-64.706%
2026-07-29	5.5000	5.5000	2.8800	2.9300	-42.549%	1,159	4,886	-69.283%
2026-07-28	3.0000	5.4000	2.5800	5.1000	+97.674%	947	5,000	-82.353%
2026-07-27	3.7600	3.7600	2.2200	2.5800	-27.324%	319	4,871	-65.116%
2026-07-24	5.5700	5.5700	3.2800	3.5500	-17.442%	1,956	4,854	-74.648%
2026-07-23	6.4500	6.6000	3.9500	4.3000	-40.278%	1,661	5,672	-79.070%
2026-07-22	8.8500	8.8500	6.7000	7.2000	-22.830%	1,603	4,909	-87.500%
2026-07-21	4.6500	9.3300	4.6500	9.3300	+90.408%	833	4,004	-90.354%
2026-07-20	7.7200	7.7200	4.5000	4.9000	-32.877%	719	3,864	-81.633%
2026-07-17	6.7000	11.5000	6.7000	7.3000	+20.661%	503	3,301	-87.671%
2026-07-16	19.8500	23.4500	6.0500	6.0500	-27.108%	878	3,370	-85.124%
2026-07-15	7.7000	9.5800	7.5000	8.3000	-21.327%	364	3,337	-89.157%
2026-07-14	13.0300	13.0300	10.2700	10.5500	-15.600%	129	3,330	-91.469%
2026-07-13	11.4100	13.0000	10.9000	12.5000	+17.371%	340	3,281	-92.800%
2026-07-10	12.4000	12.5500	10.3100	10.6500	-21.749%	108	3,106	-91.549%
2026-07-09	12.6500	15.8000	12.6100	13.6100	+12.016%	294	3,123	-93.387%
2026-07-08	12.1000	13.9000	11.8600	12.1500	-5.814%	454	3,163	-92.593%
2026-07-07	12.1000	13.5000	11.1900	12.9000	+39.009%	148	2,928	-93.023%
2026-07-06	10.8000	10.8000	9.0500	9.2800	-18.952%	301	2,922	-90.302%
2026-07-02	12.9500	13.8500	11.0000	11.4500	-8.546%	315	2,945	-92.140%
2026-07-01	9.5000	13.1500	9.5000	12.5200	+36.087%	292	2,945	-92.812%
2026-06-30	10.4000	10.4000	8.7000	9.2000	-2.748%	304	2,734	-90.217%
2026-06-29	12.4000	12.4000	8.9200	9.4600	-25.804%	1,036	2,722	-90.486%
2026-06-26	11.0000	13.5500	11.0000	12.7500	+26.238%	271	2,435	-92.941%
2026-06-25	9.0000	10.7000	9.0000	10.1000	+28.662%	133	2,429	-91.089%
2026-06-24	9.0000	9.0000	6.3000	7.8500	-2.847%	103	2,406	-88.535%
2026-06-23	8.3000	8.3000	6.9500	8.0800	+6.316%	101	2,415	-88.861%
2026-06-22	7.8500	8.1500	7.2000	7.6000	+9.353%	94	2,390	-88.158%
2026-06-18	7.0000	7.6500	6.7000	6.9500	+11.022%	440	2,063	-87.050%
2026-06-17	7.9500	8.4700	6.2600	6.2600	-25.917%	61	2,063	-85.623%
2026-06-16	8.7500	9.2000	7.9100	8.4500	-10.582%	59	2,063	-89.349%
2026-06-15	7.6700	9.8500	6.9500	9.4500	+11.046%	168	1,967	-90.476%
2026-06-12	9.1300	9.1300	8.2000	8.5100	-3.842%	135	1,967	-89.424%
2026-06-11	9.4500	10.3500	8.8500	8.8500	-6.842%	107	1,967	-89.831%
2026-06-10	10.1800	11.0000	9.2000	9.5000	-15.929%	142	1,947	-90.526%
2026-06-09	11.1500	12.5000	10.8000	11.3000	+5.116%	1,180	1,962	-92.035%
2026-06-08	9.6000	11.3500	9.5000	10.7500	+10.825%	230	1,078	-91.628%
2026-06-05	9.5000	10.0300	8.7000	9.7000	+14.793%	120	1,030	-90.722%
2026-06-04	7.8700	9.6000	7.8700	8.4500	+53.636%	346	1,017	-89.349%
2026-06-03	4.7500	6.3600	4.7500	5.5000	+20.087%	55	940	-83.636%
2026-06-02	4.9900	4.9900	4.3700	4.5800	-11.923%	9	919	-80.349%
2026-06-01	4.9000	5.4500	4.8000	5.2000	+5.051%	22	921	-82.692%
2026-05-29	4.6000	4.9500	4.2000	4.9500	+4.211%	29	939	-81.818%
2026-05-28	5.6000	5.6500	4.7500	4.7500	-11.215%	12	942	-81.053%
2026-05-27	5.5000	5.5000	5.0300	5.3500	+14.807%	4	937	-83.178%
2026-05-26	5.0000	5.2400	4.6000	4.6600	-26.032%	60	935	-80.687%
2026-05-22	5.8200	6.6000	5.8200	6.3000	+14.545%	34	950	-85.714%
2026-05-21	5.8500	6.1100	5.3500	5.5000	-12.000%	32	942	-83.636%
2026-05-20	7.0000	7.8000	6.0000	6.2500	-14.384%	49	942	-85.600%
2026-05-19	7.7700	8.7200	7.3000	7.3000	-6.170%	67	942	-87.671%
2026-05-18	6.8500	7.8700	6.8500	7.7800	-7.820%	39	942	-88.432%
2026-05-15	9.7700	9.8200	8.4400	8.4400	-23.620%	15	942	-89.336%
2026-05-14	10.6200	11.0500	10.0000	11.0500	-4.905%	73	941	-91.855%
2026-05-13	9.2500	11.8000	9.2500	11.6200	+16.433%	134	886	-92.255%
2026-05-12	6.5000	9.9800	6.4000	9.9800	+48.955%	176	886	-90.982%
2026-05-11	5.9800	6.8000	5.7900	6.7000	+19.643%	32	886	-86.567%
2026-05-08	4.4000	5.6000	3.9500	5.6000	+47.368%	145	733	-83.929%
2026-05-07	3.6000	3.8000	3.4500	3.8000	+4.110%	20	711	-76.316%
2026-05-06	3.3600	3.8700	3.0000	3.6500	+7.670%	52	709	-75.342%
2026-05-05	4.4000	4.4000	3.3900	3.3900	-21.346%	105	704	-73.451%
2026-05-04	4.8500	5.0000	4.1000	4.3100	-9.263%	161	703	-79.118%
2026-05-01	4.7900	4.7900	4.7500	4.7500	-4.040%	4	650	-81.053%
2026-04-30	4.5500	5.2500	4.3000	4.9500	-3.883%	42	650	-81.818%
2026-04-29	4.6100	5.2700	4.6100	5.1500	+0.586%	52	646	-82.524%
2026-04-28	4.2000	5.5000	4.2000	5.1200	+55.152%	206	598	-82.422%
2026-04-27	2.8100	3.3000	2.8100	3.3000	-1.493%	13	770	-72.727%
2026-04-24	3.1000	3.3500	3.0500	3.3500	+6.349%	33	769	-73.134%
2026-04-23	3.1000	3.3500	3.0000	3.1500	+1.613%	10	763	-71.429%
2026-04-22	3.0200	3.5500	3.0200	3.1000	+32.479%	22	754	-70.968%
2026-04-21	3.0600	3.2200	2.3400	2.3400	+60.274%	57	748	-61.538%
2026-04-20	1.3500	1.4900	1.2900	1.4600	-1.351%	51	748	-38.356%
2026-04-17	1.4400	1.4900	1.4400	1.4800	+23.333%	19	725	-39.189%
2026-04-16	1.1900	1.2000	1.1900	1.2000	+4.348%	11	722	-25.000%
2026-04-15	1.1500	1.1500	1.1500	1.1500	-4.167%	6	721	-21.739%
2026-04-14	1.1700	1.2500	1.1200	1.2000	+20.000%	28	718	-25.000%
2026-04-13	0.8700	1.0000	0.8700	1.0000	+23.457%	16	703	-10.000%
2026-04-09	0.8100	0.8100	0.8100	0.8100	-19.000%	75	703	+11.111%
2026-04-08	1.0900	1.0900	1.0000	1.0000	-23.077%	60	703	-10.000%
2026-04-07	1.2000	1.3800	1.2000	1.3000	+75.676%	75	703	-30.769%
2026-04-01	0.7400	0.7400	0.7400	0.7400	+1.370%	10	691	+21.622%
2026-03-31	0.5400	0.7300	0.5400	0.7300	+25.862%	63	681	+23.288%
2026-03-30	0.6400	0.6500	0.5800	0.5800	-22.667%	6	644	+55.172%
2026-03-26	0.7500	0.7500	0.7500	0.7500	-3.846%	7	642	+20.000%
2026-03-25	0.7800	0.7800	0.7800	0.7800	-17.021%	6	642	+15.385%
2026-03-23	0.9400	0.9400	0.9400	0.9400	-10.476%	1	642	-4.255%
2026-03-20	1.1500	1.1500	1.0500	1.0500	-16.000%	6	642	-14.286%
2026-03-17	1.2500	1.2500	1.2500	1.2500	-16.667%	1	642	-28.000%
2026-03-16	1.6200	1.6200	1.5000	1.5000	-0.662%	2	641	-40.000%
2026-03-13	1.5100	1.5100	1.5100	1.5100	-8.485%	1	641	-40.397%
2026-03-11	1.6500	1.6500	1.6500	1.6500	-8.333%	1	640	-45.455%
2026-03-10	1.6500	1.8000	1.6000	1.8000	-13.876%	4	640	-50.000%
2026-03-05	2.0900	2.0900	2.0900	2.0900	-12.917%	5	640	-56.938%
2026-02-27	2.3500	2.4000	2.3500	2.4000	+26.984%	8	645	-62.500%
2026-02-25	1.6500	1.8900	1.6500	1.8900	+13.174%	6	643	-52.381%
2026-02-24	1.7000	1.7000	1.6000	1.6700	-8.743%	6	643	-46.108%
2026-02-23	2.0000	2.0000	1.8300	1.8300	-12.857%	14	641	-50.820%
2026-02-20	2.2500	2.2500	2.1000	2.1000	-4.545%	2	632	-57.143%
2026-02-19	2.2000	2.2000	2.1800	2.2000	-21.708%	17	632	-59.091%
2026-02-18	2.3000	2.8100	2.3000	2.8100	+8.077%	3	631	-67.972%
2026-02-13	2.6000	2.6000	2.6000	2.6000	+36.842%	4	631	-65.385%
2026-02-10	1.9500	1.9500	1.9000	1.9000	-9.524%	2	631	-52.632%
2026-02-09	2.2000	2.2000	2.1000	2.1000	0.000%	21	632	-57.143%
2026-02-06	2.0000	2.1000	1.9000	2.1000	+5.000%	8	612	-57.143%
2026-02-05	2.1900	2.1900	2.0000	2.0000	-20.000%	7	610	-55.000%
2026-02-04	2.5200	2.5200	2.5000	2.5000	-7.407%	2	608	-64.000%
2026-02-03	2.7000	2.7000	2.5500	2.7000	-1.099%	5	609	-66.667%
2026-02-02	2.7800	2.8100	2.7100	2.7300	-5.862%	95	609	-67.033%
2026-01-30	2.9000	2.9000	2.8700	2.9000	-12.121%	3	609	-68.966%
2026-01-29	3.5000	3.5500	3.3000	3.3000	-8.333%	27	609	-72.727%
2026-01-28	3.3100	5.4700	3.1000	3.6000	+20.000%	18	614	-75.000%
2026-01-27	2.9500	3.4000	2.6000	3.0000	-66.924%	50	612	-70.000%
2026-01-26	9.2500	9.2500	8.9000	9.0700	-16.406%	8	625	-90.077%
2026-01-23	10.6500	10.8500	10.5500	10.8500	+3.333%	3	627	-91.705%
2026-01-22	10.9000	10.9000	10.5000	10.5000	+9.948%	3	625	-91.429%
2026-01-21	9.0900	9.8000	9.0900	9.5500	+15.758%	7	622	-90.576%
2026-01-20	8.0500	8.2500	8.0500	8.2500	+3.125%	9	616	-89.091%
2026-01-16	8.0500	8.1400	8.0000	8.0000	-14.984%	7	618	-88.750%
2026-01-15	8.2000	9.4100	8.0400	9.4100	+4.208%	5	618	-90.436%
2026-01-12	9.6100	9.6100	9.0000	9.0300	-19.375%	3	617	-90.033%
2026-01-06	12.4000	12.4000	11.2000	11.2000	+21.739%	2	616	-91.964%
2026-01-05	8.4700	9.2000	8.4700	9.2000	+10.180%	21	600	-90.217%
2026-01-02	8.0800	8.4000	8.0800	8.3500	+3.214%	10	600	-89.222%
2025-12-30	8.5000	8.9500	8.0900	8.0900	+1.506%	29	590	-88.875%
2025-12-29	7.9700	7.9700	7.9700	7.9700	-0.375%	1	590	-88.708%
2025-12-26	8.0000	8.0000	8.0000	8.0000	+4.712%	6	590	-88.750%
2025-12-22	7.5900	7.6400	7.5900	7.6400	-12.686%	2	584	-88.220%
2025-12-19	8.7500	8.7500	8.7500	8.7500	-2.778%	1	584	-89.714%
2025-12-18	9.0000	9.0000	9.0000	9.0000	-17.431%	30	584	-90.000%
2025-12-16	10.9000	10.9000	10.9000	10.9000	-16.347%	1	584	-91.743%
2025-12-12	13.0300	13.0300	13.0300	13.0300	+10.799%	1	584	-93.093%
2025-12-11	11.6000	12.4000	11.4100	11.7600	+14.175%	14	584	-92.347%
2025-12-10	9.5500	10.3000	9.4000	10.3000	+4.040%	1,134	584	-91.262%
2025-12-09	10.1500	10.3600	9.9000	9.9000	-8.840%	106	1,458	-90.909%
2025-12-05	10.7300	10.8600	10.6100	10.8600	-15.486%	10	1,479	-91.713%
2025-12-03	10.2200	12.8500	10.2200	12.8500	+37.433%	134	1,473	-92.996%
2025-12-02	9.6500	9.6500	9.3500	9.3500	-2.197%	4	1,458	-90.374%
2025-12-01	10.6000	11.0400	9.5600	9.5600	-14.947%	4	1,461	-90.586%
2025-11-26	11.2400	11.2400	11.2400	11.2400	+4.558%	1	1,460	-91.993%
2025-11-25	10.8000	10.9500	10.7000	10.7500	+7.500%	1,050	1,460	-91.628%
2025-11-24	11.0000	11.0000	10.0000	10.0000	+4.167%	2	455	-91.000%
2025-11-21	9.4000	10.2500	9.4000	9.6000	+7.865%	10	455	-90.625%
2025-11-19	8.7000	9.0300	8.7000	8.9000	-5.319%	6	450	-89.888%
2025-11-18	9.5500	9.5500	9.4000	9.4000	-13.761%	2	451	-90.426%
2025-11-17	12.1700	12.2100	10.9000	10.9000	0.000%	7	451	-91.743%
2025-11-14	12.0500	12.0500	10.9000	10.9000	-32.923%	19	451	-91.743%
2025-11-12	14.6700	16.2500	14.6700	16.2500	+25.969%	2	453	-94.462%
2025-11-11	12.4100	13.1000	12.4100	12.9000	+21.469%	16	452	-93.023%
2025-11-10	12.1000	12.1000	10.3500	10.6200	-3.891%	40	454	-91.525%
2025-11-07	11.0000	11.0500	11.0000	11.0500	-31.790%	21	422	-91.855%
2025-11-04	15.9500	16.2000	15.9500	16.2000	+1.567%	10	442	-94.444%
2025-11-03	16.9600	16.9600	15.0000	15.9500	-6.176%	17	441	-94.357%
2025-10-31	16.8000	17.1000	16.8000	17.0000	-22.727%	20	441	-94.706%
2025-10-29	22.9200	22.9200	22.0000	22.0000	-19.708%	2	460	-95.909%
2025-10-28	26.0000	27.5000	21.6000	27.4000	+15.856%	66	460	-96.715%
2025-10-27	22.8000	23.7000	22.8000	23.6500	-2.273%	6	407	-96.195%
2025-10-24	24.0000	24.2000	24.0000	24.2000	+5.217%	2	407	-96.281%
2025-10-23	23.0000	23.0000	23.0000	23.0000	-12.214%	1	407	-96.087%
2025-10-21	24.5000	26.2000	24.5000	26.2000	+19.091%	4	406	-96.565%
2025-10-17	22.0000	22.0000	22.0000	22.0000	-11.753%	2	405	-95.909%
2025-10-16	24.7500	24.9300	24.4500	24.9300	+1.755%	3	405	-96.390%
2025-10-15	24.5000	24.5000	24.5000	24.5000	+3.376%	1	406	-96.327%
2025-10-13	23.0000	23.8000	23.0000	23.7000	+7.727%	10	405	-96.203%
2025-10-10	24.0000	24.6000	22.0000	22.0000	-20.806%	10	404	-95.909%
2025-10-09	27.7800	27.7800	27.7800	27.7800	+4.830%	1	409	-96.760%
2025-10-08	26.5000	26.5000	26.5000	26.5000	+10.647%	2	409	-96.604%
2025-10-07	23.9500	23.9500	23.9500	23.9500	+2.570%	3	407	-96.242%
2025-10-06	23.4000	23.4000	23.3500	23.3500	+1.082%	5	407	-96.146%
2025-10-03	22.0100	24.2000	22.0100	23.1000	+9.014%	12	407	-96.104%
2025-10-02	21.2400	22.0000	20.5000	21.1900	+5.950%	23	403	-95.753%
2025-10-01	20.0000	20.0000	20.0000	20.0000	+4.603%	1	387	-95.500%
2025-09-29	19.1200	19.1200	19.1200	19.1200	-2.199%	1	387	-95.293%
2025-09-26	19.5500	19.5500	19.5500	19.5500	-1.263%	1	387	-95.396%
2025-09-25	20.4000	20.4000	19.8000	19.8000	-3.415%	2	388	-95.455%
2025-09-24	21.1200	21.1200	20.2500	20.5000	+5.128%	12	386	-95.610%
2025-09-23	19.1500	20.0000	19.1500	19.5000	+9.244%	23	386	-95.385%
2025-09-22	16.1400	17.8500	16.1400	17.8500	+4.082%	3	389	-94.958%
2025-09-19	17.1500	17.1500	17.1500	17.1500	+4.066%	5	388	-94.752%
2025-09-18	16.4800	16.4800	16.4800	16.4800	+3.000%	1	383	-94.539%
2025-09-17	16.7000	16.7000	15.3000	16.0000	-9.091%	3	383	-94.375%
2025-09-16	17.6000	17.6000	17.6000	17.6000	-5.630%	1	382	-94.886%
2025-09-15	19.8500	19.8500	18.6500	18.6500	-5.808%	2	381	-95.174%
2025-09-12	19.7500	20.8000	19.7500	19.8000	-4.670%	9	380	-95.455%
2025-09-11	18.3200	22.4000	18.3200	20.7700	+8.177%	21	376	-95.667%
2025-09-10	17.7500	19.2000	17.1000	19.2000	+12.941%	11	377	-95.313%
2025-09-09	14.4000	19.4700	13.8000	17.0000	+39.344%	149	376	-94.706%
2025-09-08	12.3000	12.5800	12.2000	12.2000	+10.108%	6	244	-92.623%
2025-09-05	11.0800	11.0800	11.0800	11.0800	+3.551%	2	243	-91.877%
2025-09-04	11.0000	11.0000	10.7000	10.7000	+7.000%	3	242	-91.589%
2025-09-03	10.5000	10.5000	10.0000	10.0000	-5.213%	15	241	-91.000%
2025-08-29	10.0000	11.5500	9.7000	10.5500	+15.934%	259	17	-91.469%
2025-08-28	9.1000	9.1000	9.1000	9.1000	-7.708%	2	17	-90.110%
2025-08-27	10.1500	10.1500	9.6500	9.8600	-8.279%	5	15	-90.872%
2025-08-26	10.7500	10.7500	10.7500	10.7500	+2.871%	1	12	-91.628%
2025-08-25	10.6000	10.6000	10.4500	10.4500	-9.130%	4	12	-91.388%
2025-08-22	11.3000	11.5000	11.3000	11.5000	+9.838%	4	10	-92.174%
2025-08-21	10.7400	10.7400	10.4700	10.4700	+4.700%	3	6	-91.404%
2025-08-20	11.5000	11.5000	10.0000	10.0000	0.000%	4	3	-91.000%