Dark

UNH20261120C400
UNH Nov 20 2026 400.00 Call (UNH261120C00400000)
option OPRA

EOD

Aug 5, 2026

36.43+3.055%(+1.08)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	30.2500	36.4300	30.2500	36.4300	+3.055%	104	743	0.000%
2026-08-04	34.5000	35.8000	34.2300	35.3500	-8.704%	11	815	+3.055%
2026-08-03	39.8700	39.8700	38.7200	38.7200	-8.679%	3	812	-5.914%
2026-07-31	42.7500	42.7500	42.4000	42.4000	-8.126%	14	809	-14.080%
2026-07-30	40.8700	46.1500	40.8700	46.1500	+3.871%	15	803	-21.062%
2026-07-29	44.4300	44.4300	44.4300	44.4300	-11.051%	1	810	-18.006%
2026-07-28	42.2500	49.9500	42.2500	49.9500	+17.640%	8	810	-27.067%
2026-07-27	42.6500	43.1500	42.2200	42.4600	-3.170%	110	804	-14.202%
2026-07-24	46.2300	46.2300	43.8500	43.8500	-7.781%	57	723	-16.921%
2026-07-23	47.5600	47.6000	45.7700	47.5500	-10.704%	6	694	-23.386%
2026-07-22	53.2500	53.2500	53.2500	53.2500	+4.412%	4	692	-31.587%
2026-07-21	51.0000	51.0000	51.0000	51.0000	+6.472%	1	692	-28.569%
2026-07-20	44.4000	47.9000	44.4000	47.9000	-3.369%	5	693	-23.946%
2026-07-17	56.5000	56.5000	49.0000	49.5700	-9.046%	19	692	-26.508%
2026-07-16	69.1200	75.0000	54.5000	54.5000	+19.360%	23	688	-33.156%
2026-07-15	46.4000	46.4500	45.6600	45.6600	-13.029%	12	699	-20.215%
2026-07-14	53.8600	53.8600	50.7500	52.5000	-2.778%	4	701	-30.610%
2026-07-13	54.6500	54.6500	53.6600	54.0000	+2.564%	8	698	-32.537%
2026-07-10	52.9300	52.9300	52.5000	52.6500	-4.620%	3	699	-30.807%
2026-07-09	54.6000	55.2000	54.6000	55.2000	+2.128%	4	700	-34.004%
2026-07-08	54.0600	54.0600	54.0500	54.0500	+0.093%	2	697	-32.599%
2026-07-07	54.0000	54.0000	54.0000	54.0000	+17.570%	1	697	-32.537%
2026-07-06	50.7100	50.7100	45.5000	45.9300	-13.011%	7	697	-20.684%
2026-07-02	52.8000	52.8000	52.8000	52.8000	-0.095%	5	697	-31.004%
2026-07-01	48.7800	52.8500	48.7800	52.8500	+16.925%	8	697	-31.069%
2026-06-30	47.0000	47.0000	45.1500	45.2000	-3.830%	10	710	-19.403%
2026-06-29	46.8000	48.0000	46.8000	47.0000	-11.538%	5	716	-22.489%
2026-06-26	48.3000	53.8400	48.3000	53.1300	+13.769%	15	718	-31.432%
2026-06-25	47.3500	47.3500	46.0300	46.7000	+18.679%	11	718	-21.991%
2026-06-24	40.6500	40.6500	39.3500	39.3500	+1.548%	5	719	-7.421%
2026-06-23	38.7500	38.7500	38.7500	38.7500	-6.851%	1	720	-5.987%
2026-06-22	40.1500	41.7700	40.1500	41.6000	+6.667%	3	720	-12.428%
2026-06-18	38.2500	39.0000	38.2500	39.0000	-7.692%	6	719	-6.590%
2026-06-16	41.5500	42.2500	41.5500	42.2500	-5.269%	8	719	-13.775%
2026-06-15	38.3000	44.6000	38.3000	44.6000	+7.860%	47	686	-18.318%
2026-06-12	42.6000	42.6000	41.2000	41.3500	-0.433%	28	686	-11.898%
2026-06-11	43.8000	43.8000	40.8900	41.5300	-1.704%	14	686	-12.280%
2026-06-10	42.6400	42.6400	42.2500	42.2500	-7.650%	3	685	-13.775%
2026-06-09	45.4700	46.6000	44.0000	45.7500	+3.507%	63	686	-20.372%
2026-06-08	37.9000	44.2800	37.9000	44.2000	+14.035%	221	694	-17.579%
2026-06-05	38.3500	40.3000	38.3500	38.7600	+6.047%	24	791	-6.011%
2026-06-04	36.9400	40.1000	36.5000	36.5500	+28.336%	32	795	-0.328%
2026-06-03	31.9700	31.9700	28.4800	28.4800	+8.702%	14	808	+27.914%
2026-06-02	27.5500	27.5500	26.2000	26.2000	-5.415%	3	800	+39.046%
2026-06-01	26.2000	29.6000	26.2000	27.7000	+1.465%	88	798	+31.516%
2026-05-29	26.5000	27.3000	26.5000	27.3000	-2.291%	2	806	+33.443%
2026-05-28	29.7500	30.0800	27.9400	27.9400	-5.352%	24	807	+30.387%
2026-05-27	28.1000	29.5200	28.1000	29.5200	+7.934%	116	796	+23.408%
2026-05-26	28.2000	28.2000	27.0400	27.3500	-14.531%	25	691	+33.199%
2026-05-22	31.1700	32.0000	31.1700	32.0000	+8.145%	7	700	+13.844%
2026-05-21	29.1000	30.7800	29.1000	29.5900	-2.664%	6	701	+23.116%
2026-05-20	31.5000	31.9000	30.4000	30.4000	-9.200%	3	701	+19.836%
2026-05-19	35.4600	36.5000	33.4800	33.4800	+2.385%	33	701	+8.811%
2026-05-18	31.7000	33.0400	31.1500	32.7000	-10.656%	234	701	+11.407%
2026-05-15	34.7000	38.7000	34.7000	36.6000	-11.637%	28	701	-0.464%
2026-05-14	39.1700	41.9000	38.4000	41.4200	-0.504%	21	571	-12.047%
2026-05-13	37.7800	42.3500	37.7800	41.6300	+8.411%	28	567	-12.491%
2026-05-12	29.6500	38.4000	29.6500	38.4000	+26.233%	83	567	-5.130%
2026-05-11	26.7800	30.4200	26.7300	30.4200	+10.217%	118	567	+19.757%
2026-05-08	24.5500	27.6000	23.7100	27.6000	+24.324%	13	554	+31.993%
2026-05-07	20.8000	22.2000	20.8000	22.2000	-0.893%	60	550	+64.099%
2026-05-06	21.0000	22.4000	20.5000	22.4000	+13.017%	6	535	+62.634%
2026-05-05	24.1700	24.1700	19.8200	19.8200	-17.691%	19	532	+83.804%
2026-05-04	23.2000	24.0800	22.8200	24.0800	+1.818%	5	518	+51.287%
2026-05-01	26.7000	26.7000	23.5500	23.6500	-4.173%	109	418	+54.038%
2026-04-30	23.7500	25.3200	23.7500	24.6800	+4.223%	25	418	+47.609%
2026-04-29	24.5000	24.5000	23.0500	23.6800	-1.783%	26	418	+53.843%
2026-04-28	21.1700	24.9600	21.1700	24.1100	+32.473%	57	417	+51.099%
2026-04-27	17.2000	18.2000	17.2000	18.2000	-2.413%	14	398	+100.165%
2026-04-24	19.7500	19.7500	18.6000	18.6500	-3.117%	6	386	+95.335%
2026-04-23	19.0900	19.3400	19.0900	19.2500	+1.423%	12	382	+89.247%
2026-04-22	19.1000	20.0000	18.9800	18.9800	+4.573%	15	374	+91.939%
2026-04-21	19.6800	19.6800	16.2500	18.1500	+63.514%	92	362	+100.716%
2026-04-20	10.2500	11.2000	10.2500	11.1000	+0.635%	11	319	+228.198%
2026-04-17	9.9900	11.3500	9.9900	11.0300	+21.209%	60	313	+230.281%
2026-04-16	9.0500	9.1000	9.0500	9.1000	+12.346%	7	273	+300.330%
2026-04-13	7.2100	8.1200	7.2100	8.1000	+17.904%	33	272	+349.753%
2026-04-10	7.4400	7.4400	6.8700	6.8700	-8.400%	12	262	+430.277%
2026-04-09	7.3200	7.5000	7.3200	7.5000	-1.445%	2	252	+385.733%
2026-04-08	7.7000	7.7000	7.6100	7.6100	-19.300%	4	251	+378.712%
2026-04-07	8.3500	9.8000	7.1000	9.4300	+74.630%	32	249	+286.320%
2026-04-06	5.3000	5.4000	5.3000	5.4000	+17.391%	4	221	+574.630%
2026-04-02	4.6000	4.6000	4.6000	4.6000	+2.222%	7	216	+691.957%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+25.698%	2	216	+709.556%
2026-03-30	3.5800	3.5800	3.5800	3.5800	-9.596%	1	218	+917.598%
2026-03-27	3.9600	3.9600	3.9600	3.9600	-13.158%	4	218	+819.949%
2026-03-26	4.7400	4.8300	4.5600	4.5600	+0.441%	12	222	+698.904%
2026-03-25	4.5400	4.5400	4.5400	4.5400	-6.198%	1	227	+702.423%
2026-03-24	4.4600	4.8400	4.4600	4.8400	+0.833%	5	226	+652.686%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-17.098%	2	225	+658.958%
2026-03-20	5.9000	5.9000	5.6600	5.7900	-17.872%	7	223	+529.188%
2026-03-16	7.1000	7.1500	6.9500	7.0500	+5.381%	17	216	+416.738%
2026-03-13	6.6900	6.6900	6.6900	6.6900	+5.354%	3	199	+444.544%
2026-03-12	7.2500	7.2500	6.1100	6.3500	-17.102%	200	196	+473.701%
2026-03-11	7.6600	7.6600	7.6600	7.6600	+6.537%	1	11	+375.587%
2026-03-10	8.0000	8.0000	7.1900	7.1900	-7.821%	2	10	+406.676%
2026-03-09	8.1000	8.1000	7.4000	7.8000	-7.692%	10	9	+367.051%
2026-03-05	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	+331.124%