Dark

UNH20260821C500
UNH Aug 21 2026 500.00 Call (UNH260821C00500000)
option OPRA

EOD

Aug 5, 2026

0.0500-61.538%(-0.0800)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1500	0.0500	0.0500	-61.538%	69	3,194	0.000%
2026-08-04	0.0800	0.1300	0.0400	0.1300	+225.000%	131	3,170	-61.538%
2026-08-03	0.0700	0.0900	0.0400	0.0400	-33.333%	41	3,097	+25.000%
2026-07-31	0.2500	0.2500	0.0600	0.0600	-64.706%	64	3,102	-16.667%
2026-07-30	0.1500	0.2000	0.1000	0.1700	-5.556%	322	3,100	-70.588%
2026-07-29	0.2300	0.2500	0.1800	0.1800	-43.750%	13	2,889	-72.222%
2026-07-28	0.1800	0.3600	0.1700	0.3200	+77.778%	299	2,890	-84.375%
2026-07-27	0.2900	0.2900	0.1600	0.1800	-37.931%	715	2,814	-72.222%
2026-07-24	0.3600	0.3700	0.2500	0.2900	-17.143%	125	2,319	-82.759%
2026-07-23	0.6300	0.7000	0.3300	0.3500	-46.970%	454	2,395	-85.714%
2026-07-22	0.9200	1.0000	0.6600	0.6600	-34.000%	416	2,412	-92.424%
2026-07-21	0.5700	1.0000	0.5700	1.0000	+92.308%	482	2,260	-95.000%
2026-07-20	1.0100	1.0100	0.4800	0.5200	-42.222%	575	2,115	-90.385%
2026-07-17	1.2700	1.8700	0.7900	0.9000	+2.273%	518	2,105	-94.444%
2026-07-16	3.7500	5.0000	0.7900	0.8800	-38.462%	2,076	2,170	-94.318%
2026-07-15	1.5000	1.9500	1.3300	1.4300	-36.444%	781	1,874	-96.503%
2026-07-14	2.9000	3.0500	2.1500	2.2500	-11.765%	789	1,881	-97.778%
2026-07-13	2.3300	2.8000	2.3300	2.5500	+13.333%	139	1,423	-98.039%
2026-07-10	3.2000	3.2000	2.1600	2.2500	-27.885%	103	1,347	-97.778%
2026-07-09	3.1400	4.0000	2.9800	3.1200	+8.711%	301	1,334	-98.397%
2026-07-08	3.1500	3.4000	2.7500	2.8700	-8.889%	614	1,280	-98.258%
2026-07-07	2.6300	3.4000	2.5800	3.1500	+36.957%	392	1,414	-98.413%
2026-07-06	2.3200	2.3500	2.0000	2.3000	-14.815%	130	1,209	-97.826%
2026-07-02	3.2800	3.2800	2.4800	2.7000	-14.286%	57	1,169	-98.148%
2026-07-01	2.1900	3.2500	2.1900	3.1500	+45.833%	133	1,169	-98.413%
2026-06-30	2.2700	2.3800	2.0500	2.1600	-6.087%	45	1,157	-97.685%
2026-06-29	2.8000	2.8400	2.0000	2.3000	-23.333%	635	1,155	-97.826%
2026-06-26	2.9300	3.5000	2.5900	3.0000	+18.577%	255	1,371	-98.333%
2026-06-25	2.3300	2.7200	2.3300	2.5300	+27.778%	182	1,340	-98.024%
2026-06-24	1.9000	1.9800	1.3700	1.9800	0.000%	519	1,304	-97.475%
2026-06-23	1.9300	2.0600	1.8000	1.9800	+4.211%	484	1,296	-97.475%
2026-06-22	1.8300	1.9100	1.7000	1.9000	+15.152%	47	1,256	-97.368%
2026-06-18	1.5500	1.7800	1.5500	1.6500	+0.610%	5	1,268	-96.970%
2026-06-17	2.1900	2.1900	1.6000	1.6400	-20.000%	31	1,268	-96.951%
2026-06-16	2.3800	2.3800	1.9900	2.0500	-15.289%	71	1,268	-97.561%
2026-06-15	2.1900	2.5200	1.6300	2.4200	-3.200%	49	1,270	-97.934%
2026-06-12	2.6900	2.6900	2.4300	2.5000	-12.281%	111	1,270	-98.000%
2026-06-11	3.0000	3.0700	2.8000	2.8500	-1.042%	45	1,270	-98.246%
2026-06-10	3.8500	3.8500	2.8800	2.8800	-21.096%	85	1,288	-98.264%
2026-06-09	3.7500	4.0500	3.4700	3.6500	+7.038%	1,099	1,288	-98.630%
2026-06-08	2.7200	3.8500	2.7200	3.4100	+17.586%	116	769	-98.534%
2026-06-05	3.2000	3.4000	2.8900	2.9000	+12.840%	243	722	-98.276%
2026-06-04	2.5900	3.3000	2.3000	2.5700	+66.883%	105	690	-98.054%
2026-06-03	1.9300	2.0000	1.5400	1.5400	+13.235%	29	649	-96.753%
2026-06-02	1.5000	1.5000	1.3600	1.3600	-6.207%	5	648	-96.324%
2026-06-01	1.4200	1.5800	1.3500	1.4500	+3.571%	46	647	-96.552%
2026-05-29	1.3000	1.4100	1.2500	1.4000	+7.692%	83	629	-96.429%
2026-05-28	1.7500	1.7500	1.3000	1.3000	-13.333%	52	589	-96.154%
2026-05-27	1.5000	1.5000	1.5000	1.5000	0.000%	6	564	-96.667%
2026-05-26	1.5800	1.6900	1.3600	1.5000	-25.743%	47	558	-96.667%
2026-05-22	2.0300	2.0300	2.0000	2.0200	+22.424%	16	545	-97.525%
2026-05-21	1.9200	1.9500	1.6500	1.6500	-17.500%	56	535	-96.970%
2026-05-20	2.4500	2.4500	2.0000	2.0000	-27.273%	64	535	-97.500%
2026-05-19	2.8000	2.8000	2.7500	2.7500	+6.589%	2	536	-98.182%
2026-05-18	2.8000	2.8000	2.2900	2.5800	-11.034%	98	536	-98.062%
2026-05-15	2.5000	3.2500	2.5000	2.9000	-21.622%	65	536	-98.276%
2026-05-14	3.9400	4.0000	3.0000	3.7000	-6.329%	563	501	-98.649%
2026-05-13	3.0500	4.2000	3.0000	3.9500	+16.176%	75	752	-98.734%
2026-05-12	2.2000	3.5000	2.0000	3.4000	+58.879%	687	752	-98.529%
2026-05-11	1.8500	2.1500	1.7900	2.1400	+26.627%	26	752	-97.664%
2026-05-08	1.5000	1.6900	1.5000	1.6900	+40.833%	6	290	-97.041%
2026-05-07	1.2000	1.2000	1.2000	1.2000	-1.639%	1	291	-95.833%
2026-05-06	1.2000	1.2200	1.2000	1.2200	+11.927%	11	291	-95.902%
2026-05-05	1.2300	1.2300	1.0700	1.0900	-16.154%	23	285	-95.413%
2026-05-04	1.3400	1.3400	1.3000	1.3000	-17.722%	5	265	-96.154%
2026-05-01	1.6500	1.6500	1.5400	1.5800	-8.140%	25	258	-96.835%
2026-04-30	1.3700	1.8400	1.2900	1.7200	+22.857%	159	258	-97.093%
2026-04-29	1.5700	1.6000	1.4000	1.4000	-15.152%	10	170	-96.429%
2026-04-28	1.2600	1.7200	1.2600	1.6500	+57.143%	63	170	-96.970%
2026-04-27	0.9200	1.0800	0.9000	1.0500	0.000%	93	196	-95.238%
2026-04-24	1.0600	1.1700	1.0500	1.0500	-1.869%	36	188	-95.238%
2026-04-23	1.1400	1.1400	1.0600	1.0700	+3.883%	117	194	-95.327%
2026-04-22	0.4700	1.1400	0.4700	1.0300	+28.750%	18	167	-95.146%
2026-04-21	0.9100	0.9100	0.7600	0.8000	+60.000%	16	149	-93.750%
2026-04-20	0.4900	0.5000	0.4900	0.5000	-16.667%	3	149	-90.000%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+11.111%	2	148	-91.667%
2026-04-16	0.5400	0.5400	0.5400	0.5400	+42.105%	1	148	-90.741%
2026-04-10	0.3800	0.3800	0.3800	0.3800	-22.449%	1	150	-86.842%
2026-04-09	0.4900	0.4900	0.4900	0.4900	-5.769%	1	150	-89.796%
2026-04-08	0.4000	0.5200	0.3800	0.5200	-1.887%	23	150	-90.385%
2026-03-20	0.5300	0.5300	0.5300	0.5300	-41.758%	1	162	-90.566%
2026-03-11	0.9100	0.9100	0.9100	0.9100	+7.059%	1	161	-94.505%
2026-03-10	1.0000	1.0000	0.8500	0.8500	-18.269%	5	160	-94.118%
2026-03-09	1.0400	1.0400	1.0400	1.0400	+6.122%	2	163	-95.192%
2026-03-06	0.9800	0.9800	0.9800	0.9800	-25.758%	2	161	-94.898%
2026-03-02	1.2500	1.3200	1.2500	1.3200	-10.204%	5	163	-96.212%
2026-02-27	1.4700	1.4700	1.4700	1.4700	+25.641%	1	161	-96.599%
2026-02-25	1.1700	1.1700	1.1700	1.1700	+19.388%	1	160	-95.726%
2026-02-24	0.9800	0.9800	0.9800	0.9800	+8.889%	1	160	-94.898%
2026-02-23	0.9000	0.9000	0.9000	0.9000	-24.370%	2	159	-94.444%
2026-02-18	1.3100	1.3100	1.1900	1.1900	-32.000%	2	159	-95.798%
2026-02-17	1.7500	1.7500	1.7500	1.7500	+31.579%	1	158	-97.143%
2026-02-13	1.3300	1.3300	1.3300	1.3300	+10.833%	5	153	-96.241%
2026-02-12	1.2000	1.2000	1.2000	1.2000	+18.812%	1	153	-95.833%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-8.182%	10	154	-95.050%
2026-02-10	1.1000	1.1500	1.0500	1.1000	-13.386%	6	154	-95.455%
2026-02-04	1.2700	1.2700	1.2700	1.2700	-18.065%	3	154	-96.063%
2026-02-03	1.5500	1.5500	1.5500	1.5500	-8.824%	1	154	-96.774%
2026-02-02	1.7100	1.7400	1.6300	1.7000	0.000%	33	154	-97.059%
2026-01-30	1.7000	1.7000	1.7000	1.7000	+2.410%	2	164	-97.059%
2026-01-29	1.9500	2.0000	1.6600	1.6600	-14.872%	16	164	-96.988%
2026-01-28	2.2800	2.2800	1.9300	1.9500	+13.372%	48	174	-97.436%
2026-01-27	3.5000	3.5000	1.0000	1.7200	-60.460%	38	217	-97.093%
2026-01-26	4.3500	4.3500	4.3500	4.3500	-18.692%	2	222	-98.851%
2026-01-23	5.5500	5.5500	4.9000	5.3500	+0.375%	11	220	-99.065%
2026-01-22	5.1800	5.3300	5.1800	5.3300	+9.897%	16	227	-99.062%
2026-01-21	4.7000	5.2000	4.7000	4.8500	+18.293%	129	221	-98.969%
2026-01-16	4.3100	4.3100	4.1000	4.1000	-15.464%	43	197	-98.780%
2026-01-15	4.8500	4.8500	4.8500	4.8500	+1.042%	1	197	-98.969%
2026-01-14	4.8500	5.3200	4.8000	4.8000	-2.834%	6	198	-98.958%
2026-01-09	5.0000	5.0000	4.9400	4.9400	-1.397%	6	201	-98.988%
2026-01-08	5.0000	5.0100	5.0000	5.0100	+2.245%	2	204	-99.002%
2026-01-07	5.6100	5.6100	4.7500	4.9000	-11.232%	6	203	-98.980%
2026-01-06	5.6000	5.6500	5.5200	5.5200	+10.400%	20	200	-99.094%
2026-01-05	4.4000	5.0000	4.4000	5.0000	+19.048%	4	186	-99.000%
2026-01-02	3.7000	4.2000	3.7000	4.2000	0.000%	6	186	-98.810%
2025-12-30	4.5500	4.5500	4.2000	4.2000	+3.704%	4	181	-98.810%
2025-12-26	3.9500	4.2000	3.9200	4.0500	-9.193%	20	180	-98.765%
2025-12-19	4.9500	4.9500	4.4600	4.4600	-5.106%	21	179	-98.879%
2025-12-18	4.9000	4.9000	4.7000	4.7000	-32.277%	12	169	-98.936%
2025-12-12	7.3800	7.3800	6.9400	6.9400	+4.361%	15	166	-99.280%
2025-12-11	6.1300	6.6500	6.1300	6.6500	+19.604%	4	169	-99.248%
2025-12-09	5.5600	5.5600	5.5600	5.5600	-5.763%	1	168	-99.101%
2025-12-04	6.3000	6.3000	5.9000	5.9000	-16.193%	3	168	-99.153%
2025-12-03	5.4700	7.0400	5.4700	7.0400	+32.580%	5	167	-99.290%
2025-12-02	5.4500	5.6000	5.1500	5.3100	-9.231%	14	171	-99.058%
2025-12-01	5.7800	5.8700	5.7800	5.8500	-8.307%	3	171	-99.145%
2025-11-28	6.3800	6.3800	6.3800	6.3800	+2.903%	1	170	-99.216%
2025-11-25	6.1400	6.2000	6.1400	6.2000	+11.712%	9	170	-99.194%
2025-11-21	5.5500	5.5500	5.5500	5.5500	-1.070%	1	163	-99.099%
2025-11-18	5.8000	5.8000	5.3500	5.6100	-12.344%	16	163	-99.109%
2025-11-17	6.4000	6.4000	6.4000	6.4000	-5.605%	1	174	-99.219%
2025-11-14	7.1000	7.1000	6.7800	6.7800	-17.317%	12	174	-99.263%
2025-11-13	8.2500	8.2500	8.2000	8.2000	-11.351%	3	174	-99.390%
2025-11-12	7.8400	9.2500	7.8400	9.2500	+38.060%	2	174	-99.459%
2025-11-10	6.7000	6.7000	6.7000	6.7000	-11.258%	1	173	-99.254%
2025-11-07	7.0100	7.5500	6.4000	7.5500	-12.514%	24	173	-99.338%
2025-11-05	8.5700	8.6300	8.5700	8.6300	-7.701%	2	157	-99.421%
2025-11-04	9.3500	10.6800	9.3500	9.3500	0.000%	3	157	-99.465%
2025-11-03	9.3500	9.3500	9.3500	9.3500	-19.397%	11	167	-99.465%
2025-10-30	10.8000	11.6500	10.8000	11.6000	-9.938%	17	167	-99.569%
2025-10-29	13.3500	13.3500	12.8800	12.8800	-14.133%	6	176	-99.612%
2025-10-28	14.6500	16.1700	14.5000	15.0000	+0.267%	12	176	-99.667%
2025-10-24	14.4600	14.9600	14.4600	14.9600	-6.500%	8	169	-99.666%
2025-10-21	16.0000	16.0000	16.0000	16.0000	+4.918%	1	167	-99.688%
2025-10-17	14.5600	15.2500	14.5500	15.2500	-5.514%	4	167	-99.672%
2025-10-16	16.1400	16.1400	16.1400	16.1400	+0.248%	1	167	-99.690%
2025-10-14	16.1000	16.1000	16.1000	16.1000	+8.784%	1	167	-99.689%
2025-10-13	15.3600	15.3600	14.8000	14.8000	+4.006%	10	167	-99.662%
2025-10-10	16.5500	16.5500	14.2300	14.2300	-21.425%	12	172	-99.649%
2025-10-09	18.0400	18.1100	18.0400	18.1100	-0.767%	2	162	-99.724%
2025-10-08	17.0000	18.2500	17.0000	18.2500	+16.837%	13	162	-99.726%
2025-10-07	15.6200	15.6200	15.6200	15.6200	+4.133%	1	151	-99.680%
2025-10-06	15.0000	15.0000	15.0000	15.0000	-4.762%	3	150	-99.667%
2025-10-03	15.0000	15.7500	15.0000	15.7500	+13.309%	3	150	-99.683%
2025-10-02	11.9000	13.9000	11.9000	13.9000	+13.377%	2	149	-99.640%
2025-10-01	11.8500	12.2600	11.8500	12.2600	+1.322%	3	149	-99.592%
2025-09-30	12.0000	12.3700	12.0000	12.1000	+2.979%	13	149	-99.587%
2025-09-29	12.0000	12.0000	11.7500	11.7500	-2.083%	2	139	-99.574%
2025-09-26	12.0000	12.0000	12.0000	12.0000	-4.686%	1	139	-99.583%
2025-09-25	13.0500	13.0500	11.1000	12.5900	-6.810%	6	139	-99.603%
2025-09-24	13.5200	13.7500	12.6000	13.5100	+7.222%	76	137	-99.630%
2025-09-23	13.0000	13.0000	12.0100	12.6000	+21.154%	8	136	-99.603%
2025-09-19	10.2000	10.4300	10.2000	10.4000	+0.971%	7	141	-99.519%
2025-09-18	10.3000	10.3000	10.3000	10.3000	+3.518%	25	137	-99.515%
2025-09-16	11.7500	11.7500	9.9500	9.9500	-12.796%	3	112	-99.497%
2025-09-15	11.5000	11.5000	11.4100	11.4100	-4.198%	3	113	-99.562%
2025-09-12	13.3500	13.3500	11.9100	11.9100	-5.100%	17	112	-99.580%
2025-09-11	13.2400	13.9500	12.5500	12.5500	+8.190%	54	102	-99.602%
2025-09-10	10.9500	11.7500	10.9500	11.6000	0.000%	51	0	-99.569%