Dark

UNH20260821C460
UNH Aug 21 2026 460.00 Call (UNH260821C00460000)
option OPRA

EOD

Aug 5, 2026

0.4900+11.364%(+0.0500)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.6000	0.2500	0.4900	+11.364%	93	1,944	0.000%
2026-08-04	0.8000	0.8000	0.3600	0.4400	-38.028%	729	1,962	+11.364%
2026-08-03	0.7300	0.7800	0.5600	0.7100	+36.538%	220	2,335	-30.986%
2026-07-31	1.1000	1.1200	0.5200	0.5200	-62.857%	394	2,399	-5.769%
2026-07-30	1.0600	2.0300	0.9200	1.4000	-25.532%	78	2,353	-65.000%
2026-07-29	3.3500	3.3500	1.6000	1.8800	-37.748%	76	2,351	-73.936%
2026-07-28	1.7500	3.2100	1.5300	3.0200	+101.333%	249	2,352	-83.775%
2026-07-27	2.1300	2.1300	1.3300	1.5000	-29.577%	159	2,201	-67.333%
2026-07-24	3.4000	3.4000	1.9500	2.1300	-20.522%	111	2,248	-76.995%
2026-07-23	4.1500	4.1500	2.4100	2.6800	-41.099%	375	2,280	-81.716%
2026-07-22	5.6000	5.6000	4.3300	4.5500	-24.167%	481	2,270	-89.231%
2026-07-21	3.7100	6.0000	3.7100	6.0000	+93.548%	463	2,263	-91.833%
2026-07-20	5.0000	5.0000	3.0000	3.1000	-36.082%	378	2,115	-84.194%
2026-07-17	5.9700	7.5000	4.6500	4.8500	+6.593%	395	2,122	-89.897%
2026-07-16	15.9000	18.0700	4.1000	4.5500	-22.222%	875	2,013	-89.231%
2026-07-15	5.5200	6.8000	5.5000	5.8500	-24.321%	121	1,873	-91.624%
2026-07-14	9.8500	10.0500	7.6300	7.7300	-17.503%	383	1,863	-93.661%
2026-07-13	8.3900	9.8500	8.3900	9.3700	+19.060%	195	1,590	-94.771%
2026-07-10	10.6500	10.6500	7.7000	7.8700	-23.961%	86	1,457	-93.774%
2026-07-09	9.8000	12.0000	9.7500	10.3500	+9.756%	128	1,428	-95.266%
2026-07-08	9.3500	10.6000	9.1500	9.4300	-4.747%	85	1,380	-94.804%
2026-07-07	8.6900	10.5000	8.6900	9.9000	+43.478%	80	1,389	-95.051%
2026-07-06	8.0800	8.0800	6.5000	6.9000	-20.507%	690	1,376	-92.899%
2026-07-02	9.8600	10.3500	8.3500	8.6800	-10.515%	86	763	-94.355%
2026-07-01	7.1000	10.1600	7.1000	9.7000	+33.242%	245	763	-94.948%
2026-06-30	7.4500	7.7000	6.5000	7.2800	+3.262%	61	617	-93.269%
2026-06-29	8.5000	8.5000	7.0000	7.0500	-27.692%	57	616	-93.050%
2026-06-26	8.0000	10.3000	8.0000	9.7500	+30.522%	68	588	-94.974%
2026-06-25	7.1000	8.1000	7.0000	7.4700	+21.463%	81	584	-93.440%
2026-06-24	5.5500	6.1500	4.6000	6.1500	-0.806%	126	563	-92.033%
2026-06-23	5.8500	6.2000	5.2500	6.2000	+5.085%	32	551	-92.097%
2026-06-22	5.6000	6.0000	5.4500	5.9000	+18.000%	46	531	-91.695%
2026-06-18	5.6000	5.6000	5.0000	5.0000	+4.167%	10	485	-90.200%
2026-06-17	6.4000	6.4800	4.8000	4.8000	-25.926%	41	485	-89.792%
2026-06-16	6.3700	6.8000	6.0000	6.4800	-7.429%	105	485	-92.438%
2026-06-15	5.4200	7.6500	5.4200	7.0000	+5.263%	69	429	-93.000%
2026-06-12	7.5600	7.5600	6.5500	6.6500	-9.524%	69	429	-92.632%
2026-06-11	7.0000	7.8000	7.0000	7.3500	-4.545%	61	429	-93.333%
2026-06-10	10.0000	10.0000	7.7000	7.7000	-12.000%	40	436	-93.636%
2026-06-09	8.7200	9.8500	8.4000	8.7500	-0.681%	81	465	-94.400%
2026-06-08	7.5500	9.3000	7.5500	8.8100	+25.320%	99	410	-94.438%
2026-06-05	7.1000	8.5000	7.0300	7.0300	+3.382%	66	404	-93.030%
2026-06-04	7.0000	7.5600	6.3000	6.8000	+57.407%	62	363	-92.794%
2026-06-03	4.4500	5.0200	4.3200	4.3200	+21.690%	50	361	-88.657%
2026-06-02	4.0000	4.0000	3.5500	3.5500	-7.792%	4	393	-86.197%
2026-06-01	3.1500	4.1700	3.1500	3.8500	+4.054%	8	390	-87.273%
2026-05-29	3.8600	3.9700	3.4500	3.7000	0.000%	42	390	-86.757%
2026-05-28	4.7500	4.7500	3.7000	3.7000	-11.905%	28	379	-86.757%
2026-05-27	4.0500	4.2000	3.9500	4.2000	+13.514%	4	376	-88.333%
2026-05-26	3.7000	3.8500	3.7000	3.7000	-20.430%	7	375	-86.757%
2026-05-22	4.9000	5.2000	4.6500	4.6500	+1.307%	7	373	-89.462%
2026-05-21	4.6000	4.7500	4.5900	4.5900	-4.375%	25	369	-89.325%
2026-05-20	5.3500	5.3500	4.8000	4.8000	-23.200%	19	369	-89.792%
2026-05-19	6.5500	6.5500	6.2500	6.2500	+1.626%	3	404	-92.160%
2026-05-18	5.8000	6.2000	5.6000	6.1500	-8.889%	23	404	-92.033%
2026-05-15	7.6000	7.6200	6.7500	6.7500	-29.688%	11	404	-92.741%
2026-05-14	9.6000	9.6000	9.6000	9.6000	+3.115%	1	388	-94.896%
2026-05-13	9.1000	9.5500	8.8000	9.3100	+14.938%	14	387	-94.737%
2026-05-12	6.0000	8.1000	5.8700	8.1000	+52.830%	104	387	-93.951%
2026-05-11	4.9800	5.3000	4.3000	5.3000	+18.568%	65	387	-90.755%
2026-05-08	3.5100	4.4700	3.4100	4.4700	+50.505%	115	266	-89.038%
2026-05-07	2.9700	2.9700	2.9700	2.9700	+4.211%	2	231	-83.502%
2026-05-06	2.6000	2.9800	2.6000	2.8500	+6.343%	17	231	-82.807%
2026-05-05	2.6800	2.6800	2.6800	2.6800	-22.989%	2	215	-81.716%
2026-05-04	3.5200	3.5200	3.3000	3.4800	-8.421%	59	215	-85.920%
2026-05-01	3.8000	3.8000	3.8000	3.8000	-3.797%	1	185	-87.105%
2026-04-30	3.4500	4.0000	3.4500	3.9500	+1.282%	6	185	-87.595%
2026-04-29	4.0000	4.0000	3.9000	3.9000	+4.558%	25	183	-87.436%
2026-04-28	3.3700	3.7300	3.3700	3.7300	+60.086%	7	158	-86.863%
2026-04-27	2.3300	2.3300	2.3300	2.3300	-9.339%	1	154	-78.970%
2026-04-24	2.5700	2.5700	2.5700	2.5700	+0.784%	3	153	-80.934%
2026-04-23	2.6500	2.6500	2.5500	2.5500	+2.000%	14	156	-80.784%
2026-04-22	2.7500	2.8300	2.5000	2.5000	+13.122%	11	164	-80.400%
2026-04-21	2.0000	2.2100	2.0000	2.2100	+234.848%	9	157	-77.828%
2026-04-20	0.6600	0.6600	0.6600	0.6600	-44.538%	1	157	-25.758%
2026-04-17	1.1600	1.2100	1.1600	1.1900	+20.202%	36	158	-58.824%
2026-04-16	0.9900	0.9900	0.9900	0.9900	+4.211%	1	166	-50.505%
2026-04-15	0.9500	0.9500	0.9500	0.9500	-6.863%	1	165	-48.421%
2026-04-14	1.0200	1.0200	1.0200	1.0200	+22.892%	1	166	-51.961%
2026-04-13	0.8300	0.8300	0.8300	0.8300	-1.190%	1	165	-40.964%
2026-04-08	0.8500	0.8900	0.8400	0.8400	+9.091%	30	165	-41.667%
2026-04-02	0.7700	0.7700	0.7700	0.7700	+28.333%	10	165	-36.364%
2026-03-25	0.7000	0.7000	0.6000	0.6000	-18.919%	5	165	-18.333%
2026-03-23	0.6400	0.7400	0.6400	0.7400	-49.315%	11	170	-33.784%
2026-03-11	1.4200	1.4800	1.4200	1.4600	-8.176%	88	169	-66.438%
2026-03-10	1.6000	1.6200	1.4000	1.5900	-26.389%	147	148	-69.182%
2026-03-02	2.1600	2.1600	2.1600	2.1600	+37.580%	1	152	-77.315%
2026-02-24	1.5700	1.5700	1.5700	1.5700	-3.681%	1	152	-68.790%
2026-02-23	1.6300	1.6300	1.6300	1.6300	-32.083%	1	152	-69.939%
2026-02-17	2.4000	2.4000	2.4000	2.4000	-8.046%	2	152	-79.583%
2026-02-02	2.6100	2.6600	2.6100	2.6100	-13.000%	23	150	-81.226%
2026-01-29	3.1300	3.1300	3.0000	3.0000	-4.762%	11	155	-83.667%
2026-01-28	3.0700	3.4700	3.0700	3.1500	+16.667%	14	155	-84.444%
2026-01-27	2.7700	2.7900	2.6000	2.7000	-70.968%	28	153	-81.852%
2026-01-23	9.3000	9.3000	9.3000	9.3000	+12.048%	1	171	-94.731%
2026-01-21	7.7400	8.3000	7.7400	8.3000	+11.111%	4	170	-94.096%
2026-01-20	7.4700	7.4700	7.4700	7.4700	-3.238%	3	168	-93.440%
2026-01-16	7.2500	7.7200	7.2500	7.7200	+11.400%	6	167	-93.653%
2026-01-15	7.2500	7.2500	6.9300	6.9300	-3.077%	33	167	-92.929%
2026-01-13	7.1500	7.1500	7.1500	7.1500	-26.817%	2	162	-93.147%
2026-01-06	10.0000	10.0000	9.7700	9.7700	+39.571%	7	164	-94.985%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-1.408%	1	170	-93.000%
2025-12-26	7.1000	7.1000	7.1000	7.1000	-6.209%	10	170	-93.099%
2025-12-24	7.5700	7.5700	7.5700	7.5700	+11.817%	1	169	-93.527%
2025-12-22	6.7700	6.7700	6.7700	6.7700	-17.939%	3	169	-92.762%
2025-12-19	8.4000	8.4000	8.2500	8.2500	+7.282%	3	169	-94.061%
2025-12-18	7.6900	7.6900	7.6900	7.6900	-30.091%	2	169	-93.628%
2025-12-15	11.0000	11.0000	11.0000	11.0000	-2.482%	1	167	-95.545%
2025-12-12	11.2800	11.2800	11.2800	11.2800	+12.800%	1	168	-95.656%
2025-12-11	9.9500	10.0000	9.9500	10.0000	+14.286%	4	169	-95.100%
2025-12-10	8.1000	8.7500	8.1000	8.7500	-24.439%	4	168	-94.400%
2025-12-03	9.2500	11.5800	9.2500	11.5800	+33.873%	77	169	-95.769%
2025-11-18	8.6500	8.6500	8.6500	8.6500	-31.076%	1	169	-94.335%
2025-11-13	12.5500	12.5500	12.5500	12.5500	+14.195%	7	169	-96.096%
2025-11-11	11.9500	11.9500	10.9900	10.9900	+5.167%	2	176	-95.541%
2025-11-10	11.0500	11.0500	10.3000	10.4500	-5.000%	21	176	-95.311%
2025-11-07	11.0000	11.0000	11.0000	11.0000	-1.786%	11	177	-95.545%
2025-11-06	12.6700	12.6700	11.2000	11.2000	-8.497%	80	166	-95.625%
2025-11-05	12.2400	12.2400	12.2400	12.2400	-7.273%	8	144	-95.997%
2025-11-04	14.4000	14.4000	13.0000	13.2000	-6.050%	10	141	-96.288%
2025-11-03	15.1300	15.1300	13.9000	14.0500	-14.848%	30	121	-96.512%
2025-10-31	16.5000	16.5000	16.5000	16.5000	-0.722%	15	121	-97.030%
2025-10-30	16.6200	16.6200	16.6200	16.6200	-21.788%	1	106	-97.052%
2025-10-27	21.3000	21.3000	21.2500	21.2500	-3.189%	2	104	-97.694%
2025-10-15	22.7500	22.7500	21.8000	21.9500	+1.620%	5	104	-97.768%
2025-10-10	23.3500	23.3500	21.6000	21.6000	-16.344%	5	104	-97.731%
2025-10-09	25.8200	25.8200	25.8200	25.8200	+31.600%	4	105	-98.102%
2025-10-02	19.6300	19.6300	19.6200	19.6200	+13.410%	7	109	-97.503%
2025-09-29	17.3000	17.3000	17.3000	17.3000	-6.486%	7	116	-97.168%
2025-09-25	18.5000	18.5000	18.5000	18.5000	-0.538%	2	123	-97.351%
2025-09-24	18.6000	18.6000	18.6000	18.6000	+19.154%	1	121	-97.366%
2025-09-19	14.5000	15.6400	14.5000	15.6100	+5.402%	17	122	-96.861%
2025-09-18	15.3000	15.3000	14.7900	14.8100	-6.855%	6	125	-96.691%
2025-09-17	15.0900	15.9000	14.3200	15.9000	+6.000%	15	119	-96.918%
2025-09-16	17.0000	17.0000	15.0000	15.0000	-16.667%	12	118	-96.733%
2025-09-15	17.5000	18.0000	17.5000	18.0000	+1.695%	3	106	-97.278%
2025-09-12	17.7000	17.7000	17.7000	17.7000	-10.015%	1	103	-97.232%
2025-09-11	17.0000	19.6700	17.0000	19.6700	+19.212%	6	102	-97.509%
2025-09-10	15.5700	16.5000	15.5700	16.5000	+0.917%	2	96	-97.030%
2025-09-09	16.2000	17.7300	16.2000	16.3500	+72.105%	63	94	-97.003%
2025-09-04	9.5000	9.5000	9.5000	9.5000	0.000%	1	49	-94.842%
2025-09-02	10.3500	10.3500	9.5000	9.5000	+4.972%	31	50	-94.842%
2025-08-27	8.9600	9.0500	8.9600	9.0500	-7.653%	15	19	-94.586%
2025-08-25	9.8000	9.8000	9.8000	9.8000	-8.411%	1	4	-95.000%
2025-08-22	10.4500	10.7000	10.4500	10.7000	0.000%	3	3	-95.421%