Dark

UNH20260821P220
UNH Aug 21 2026 220.00 Put (UNH260821P00220000)
option OPRA

EOD

Aug 5, 2026

0.0400-20.000%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0400	0.0400	0.0400	0.0400	-20.000%	12	2,080	0.000%
2026-07-29	0.0700	0.0800	0.0500	0.0500	+25.000%	36	2,074	-20.000%
2026-07-28	0.0700	0.0700	0.0400	0.0400	-73.333%	105	2,069	0.000%
2026-07-27	0.1500	0.1500	0.0400	0.1500	+7.143%	146	2,172	-73.333%
2026-07-24	0.1500	0.1500	0.0400	0.1400	-6.667%	283	2,078	-71.429%
2026-07-23	0.1500	0.1500	0.0200	0.1500	+7.143%	289	2,080	-73.333%
2026-07-22	0.1500	0.1500	0.0100	0.1400	+27.273%	489	1,980	-71.429%
2026-07-21	0.1500	0.1500	0.0300	0.1100	-15.385%	2,494	1,858	-63.636%
2026-07-20	0.1500	0.1500	0.0300	0.1300	0.000%	946	1,215	-69.231%
2026-07-17	0.1500	0.1500	0.0600	0.1300	-13.333%	117	468	-69.231%
2026-07-16	0.1400	0.1500	0.0200	0.1500	+200.000%	18	460	-73.333%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-70.588%	2	451	-20.000%
2026-07-13	0.1300	0.1700	0.1300	0.1700	+142.857%	12	451	-76.471%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-69.565%	1	440	-42.857%
2026-07-08	0.2300	0.2300	0.2300	0.2300	+360.000%	1	440	-82.609%
2026-07-07	0.1500	0.2500	0.0500	0.0500	-54.545%	30	439	-20.000%
2026-07-06	0.2100	0.2100	0.0500	0.1100	-45.000%	10	435	-63.636%
2026-07-02	0.2000	0.2000	0.2000	0.2000	+17.647%	11	424	-80.000%
2026-07-01	0.0900	0.1700	0.0900	0.1700	+70.000%	2	424	-76.471%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-41.176%	1	424	-60.000%
2026-06-29	0.1700	0.1700	0.1700	0.1700	-15.000%	1	424	-76.471%
2026-06-23	0.2000	0.2000	0.2000	0.2000	0.000%	15	425	-80.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-25.926%	1	441	-80.000%
2026-06-04	0.2700	0.2700	0.2700	0.2700	-38.636%	2	441	-85.185%
2026-06-01	0.2900	0.4400	0.2900	0.4400	+46.667%	118	441	-90.909%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+11.111%	2	441	-86.667%
2026-05-26	0.2800	0.2800	0.2700	0.2700	-34.146%	5	439	-85.185%
2026-05-20	0.4100	0.4100	0.4100	0.4100	+20.588%	3	439	-90.244%
2026-05-15	0.5200	0.5200	0.3400	0.3400	-29.167%	14	442	-88.235%
2026-05-14	0.4800	0.4800	0.4800	0.4800	+2.128%	2	442	-91.667%
2026-05-13	0.5000	0.5000	0.4300	0.4700	+42.424%	19	444	-91.489%
2026-05-12	0.3800	0.3800	0.3300	0.3300	-28.261%	3	444	-87.879%
2026-05-08	0.4600	0.4600	0.4600	0.4600	-13.208%	1	444	-91.304%
2026-05-07	0.5300	0.5300	0.5300	0.5300	+10.417%	1	445	-92.453%
2026-05-05	0.5200	0.5200	0.4800	0.4800	+14.286%	11	444	-91.667%
2026-05-04	0.4200	0.4200	0.4200	0.4200	-30.000%	2	454	-90.476%
2026-05-01	0.6000	0.6000	0.6000	0.6000	+1.695%	1	454	-93.333%
2026-04-30	0.5900	0.5900	0.5900	0.5900	-6.349%	2	454	-93.220%
2026-04-29	0.6000	0.6300	0.6000	0.6300	-11.268%	2	454	-93.651%
2026-04-28	0.7100	0.7100	0.7100	0.7100	-2.740%	5	455	-94.366%
2026-04-27	0.7300	0.7300	0.7300	0.7300	+8.955%	1	455	-94.521%
2026-04-24	0.6700	0.6700	0.6700	0.6700	0.000%	5	456	-94.030%
2026-04-23	0.6600	0.6700	0.6600	0.6700	-5.634%	33	451	-94.030%
2026-04-22	0.6700	0.7100	0.6700	0.7100	-1.389%	6	438	-94.366%
2026-04-21	0.9700	1.2100	0.7200	0.7200	-52.000%	3	442	-94.444%
2026-04-20	1.6000	1.7000	1.5000	1.5000	-14.773%	14	442	-97.333%
2026-04-17	2.0000	2.0000	1.7600	1.7600	-16.588%	10	442	-97.727%
2026-04-16	2.3100	2.3100	2.1100	2.1100	-18.217%	6	437	-98.104%
2026-04-15	2.6300	2.6300	2.5800	2.5800	+6.173%	17	441	-98.450%
2026-04-14	2.4500	2.4500	2.4300	2.4300	-17.627%	7	442	-98.354%
2026-04-09	3.0700	3.0700	2.8800	2.9500	-3.595%	27	447	-98.644%
2026-04-08	3.0100	3.0900	3.0100	3.0600	-10.000%	12	454	-98.693%
2026-04-07	3.6700	4.0000	3.4000	3.4000	-47.287%	9	454	-98.824%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-12.245%	11	455	-99.380%
2026-04-02	7.3500	7.3500	7.3500	7.3500	-10.693%	1	446	-99.456%
2026-04-01	8.3700	8.3700	8.2300	8.2300	-5.943%	4	446	-99.514%
2026-03-31	10.0000	10.0000	8.7500	8.7500	-23.246%	7	443	-99.543%
2026-03-30	11.5700	11.6600	11.2900	11.4000	-5.237%	13	441	-99.649%
2026-03-27	12.0400	12.0400	12.0300	12.0300	+31.619%	14	442	-99.667%
2026-03-26	8.1500	9.1400	8.1500	9.1400	+3.277%	11	444	-99.562%
2026-03-25	8.7500	9.3400	8.7000	8.8500	+6.627%	157	438	-99.548%
2026-03-24	8.8000	8.8000	8.2500	8.3000	-4.488%	33	399	-99.518%
2026-03-23	7.6000	9.0500	7.5500	8.6900	+44.833%	117	386	-99.540%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-1.639%	6	290	-99.333%
2026-03-16	6.1000	6.1000	6.1000	6.1000	-13.475%	5	290	-99.344%
2026-03-13	7.1000	7.1500	7.0500	7.0500	-8.442%	17	290	-99.433%
2026-03-12	7.4800	7.7000	7.4800	7.7000	+26.230%	6	290	-99.481%
2026-03-10	6.1000	6.1000	6.1000	6.1000	-13.475%	2	284	-99.344%
2026-03-09	7.1500	7.1500	7.0500	7.0500	+4.755%	4	282	-99.433%
2026-03-06	6.7200	6.7300	6.7200	6.7300	+3.538%	113	282	-99.406%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+8.333%	3	229	-99.385%
2026-03-04	6.1500	6.1500	6.0000	6.0000	+7.143%	2	226	-99.333%
2026-02-27	6.4000	6.4000	5.6000	5.6000	-13.178%	8	224	-99.286%
2026-02-26	6.2000	6.4500	6.2000	6.4500	-4.018%	5	222	-99.380%
2026-02-25	6.7200	6.7200	6.7200	6.7200	-16.000%	10	221	-99.405%
2026-02-24	7.8000	8.0600	7.8000	8.0000	+45.719%	10	221	-99.500%
2026-02-23	5.5300	5.5300	5.4900	5.4900	-0.903%	2	211	-99.271%
2026-02-20	5.5400	5.5400	5.5400	5.5400	-2.465%	1	210	-99.278%
2026-02-13	5.6800	5.6800	5.6800	5.6800	-13.939%	1	209	-99.296%
2026-02-12	6.6000	7.1000	6.6000	6.6000	-10.811%	4	209	-99.394%
2026-02-10	7.2500	7.4000	7.2500	7.4000	-10.085%	13	207	-99.459%
2026-02-06	8.3000	8.3000	8.2300	8.2300	-15.155%	2	194	-99.514%
2026-02-05	8.9500	9.7000	8.9500	9.7000	+26.797%	12	194	-99.588%
2026-02-04	6.6000	7.6500	6.6000	7.6500	+19.531%	4	187	-99.477%
2026-02-03	6.4100	6.4100	6.3500	6.4000	+7.023%	11	184	-99.375%
2026-02-02	5.9500	5.9800	5.9500	5.9800	-0.333%	13	185	-99.331%
2026-01-30	5.3500	6.0000	5.3500	6.0000	+13.208%	2	185	-99.333%
2026-01-29	5.2500	5.3000	5.1000	5.3000	-4.505%	5	184	-99.245%
2026-01-28	5.2900	5.6000	5.2900	5.5500	-19.448%	106	185	-99.279%
2026-01-27	5.0600	8.4500	5.0600	6.8900	+244.500%	81	149	-99.419%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-25.926%	5	92	-98.000%
2026-01-07	2.5500	2.7000	2.5500	2.7000	-10.299%	22	93	-98.519%
2026-01-05	2.7600	3.1500	2.7600	3.0100	+9.455%	55	122	-98.671%
2026-01-02	2.7500	2.7500	2.7500	2.7500	-16.667%	1	122	-98.545%
2025-12-30	3.5000	3.5000	3.3000	3.3000	-12.000%	5	123	-98.788%
2025-12-29	3.7500	3.7500	3.7500	3.7500	-3.351%	1	121	-98.933%
2025-12-26	3.8800	3.8800	3.8800	3.8800	-13.199%	3	120	-98.969%
2025-12-23	4.4700	4.4700	4.4700	4.4700	+0.449%	1	117	-99.105%
2025-12-22	4.4500	4.4500	4.4500	4.4500	+2.535%	3	117	-99.101%
2025-12-18	4.3400	4.3400	4.3400	4.3400	+8.500%	2	115	-99.078%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-1.235%	4	115	-99.000%
2025-12-11	4.0500	4.0500	4.0500	4.0500	-8.989%	3	111	-99.012%
2025-12-03	4.8000	4.8000	4.4500	4.4500	-18.048%	5	112	-99.101%
2025-11-26	5.4000	5.4300	5.4000	5.4300	-5.401%	6	111	-99.263%
2025-11-25	5.7400	5.7400	5.7400	5.7400	-25.455%	1	111	-99.303%
2025-11-18	7.7000	7.7000	7.7000	7.7000	+26.023%	18	112	-99.481%
2025-11-05	6.0800	6.1100	6.0800	6.1100	+5.164%	49	124	-99.345%
2025-11-04	5.9500	5.9500	5.8100	5.8100	+5.445%	14	125	-99.312%
2025-11-03	5.5100	5.5100	5.5100	5.5100	+26.376%	36	77	-99.274%
2025-10-22	4.3600	4.3600	4.3600	4.3600	+7.654%	18	77	-99.083%
2025-10-08	4.0500	4.0500	4.0500	4.0500	-28.947%	1	59	-99.012%
2025-09-30	5.4700	5.7000	5.4700	5.7000	-1.724%	3	60	-99.298%
2025-09-26	5.8000	5.8000	5.8000	5.8000	+7.011%	1	59	-99.310%
2025-09-24	3.6500	5.4200	3.6500	5.4200	+4.231%	2	59	-99.262%
2025-09-22	5.4200	5.4200	5.2000	5.2000	+13.043%	2	58	-99.231%
2025-09-15	4.6000	4.6000	4.6000	4.6000	+15.288%	2	56	-99.130%
2025-09-11	3.9900	3.9900	3.9900	3.9900	-24.000%	1	55	-98.997%
2025-09-10	5.2500	5.2500	5.2500	5.2500	+12.903%	5	56	-99.238%
2025-09-09	5.4000	5.4000	4.6500	4.6500	-43.976%	2	59	-99.140%
2025-09-02	8.3000	8.3000	8.3000	8.3000	-20.422%	25	59	-99.518%
2025-08-27	10.4300	10.4300	10.4300	10.4300	+6.429%	1	40	-99.616%
2025-08-25	9.8000	9.8000	9.8000	9.8000	-2.390%	3	41	-99.592%
2025-08-22	10.0400	10.0400	10.0400	10.0400	-7.890%	1	40	-99.602%
2025-08-20	10.9000	10.9000	10.9000	10.9000	+9.000%	1	39	-99.633%
2025-08-19	10.0000	10.0000	10.0000	10.0000	0.000%	1	38	-99.600%
2025-08-18	9.7500	10.2500	9.7500	10.0000	-6.103%	8	39	-99.600%
2025-08-15	12.5000	13.0000	10.5800	10.6500	-41.644%	10	40	-99.624%
2025-08-14	18.9000	19.0900	18.2500	18.2500	-1.351%	18	41	-99.781%
2025-08-13	19.0000	19.0000	18.5000	18.5000	-12.818%	6	25	-99.784%
2025-08-12	21.3000	21.3000	21.0500	21.2200	-7.538%	3	20	-99.811%
2025-08-11	21.9500	24.3500	21.9500	22.9500	-9.289%	6	21	-99.826%
2025-08-06	22.3500	25.3300	22.3500	25.3000	-0.158%	19	17	-99.842%
2025-08-05	25.1900	25.3400	25.1900	25.3400	-2.613%	11	13	-99.842%
2025-08-04	27.1000	27.1000	26.0200	26.0200	0.000%	2	2	-99.846%