Dark

UNH20260821P230
UNH Aug 21 2026 230.00 Put (UNH260821P00230000)
option OPRA

EOD

Aug 5, 2026

0.0400-42.857%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0400	0.0400	0.0400	0.0400	-42.857%	6	2,785	0.000%
2026-07-31	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,791	-42.857%
2026-07-27	0.0800	0.0800	0.0700	0.0800	0.000%	36	2,791	-50.000%
2026-07-24	0.0700	0.0800	0.0700	0.0800	-20.000%	38	2,755	-50.000%
2026-07-23	0.0500	0.1100	0.0300	0.1000	+400.000%	122	2,735	-60.000%
2026-07-22	0.0800	0.0800	0.0100	0.0200	-66.667%	301	2,720	+100.000%
2026-07-21	0.0500	0.0800	0.0400	0.0600	+20.000%	456	2,559	-33.333%
2026-07-20	0.0600	0.0900	0.0300	0.0500	-16.667%	1,046	2,170	-20.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	-25.000%	5	1,132	-33.333%
2026-07-16	0.0600	0.2000	0.0600	0.0800	-57.895%	35	1,127	-50.000%
2026-07-15	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,122	-78.947%
2026-07-13	0.1800	0.1800	0.1800	0.1800	+20.000%	2	1,123	-77.778%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+7.143%	3	1,124	-73.333%
2026-07-09	0.0900	0.1400	0.0900	0.1400	+16.667%	2	1,124	-71.429%
2026-07-08	0.1000	0.1200	0.1000	0.1200	+33.333%	7	1,124	-66.667%
2026-07-07	0.0800	0.1200	0.0600	0.0900	-10.000%	24	1,118	-55.556%
2026-07-06	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,108	-60.000%
2026-07-02	0.0900	0.1000	0.0900	0.1000	0.000%	12	1,101	-60.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-50.000%	1	1,101	-60.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,101	-80.000%
2026-06-23	0.2300	0.2300	0.2300	0.2300	+4.545%	6	1,101	-82.609%
2026-06-17	0.2200	0.2200	0.2200	0.2200	0.000%	2	1,099	-81.818%
2026-06-16	0.1800	0.2200	0.1700	0.2200	-26.667%	7	1,099	-81.818%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-9.091%	5	1,111	-86.667%
2026-06-11	0.3300	0.3300	0.3300	0.3300	-8.333%	1	1,111	-87.879%
2026-06-10	0.3600	0.3600	0.3600	0.3600	-2.703%	1	1,111	-88.889%
2026-06-09	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,110	-89.189%
2026-06-08	0.3800	0.3900	0.3500	0.3500	-12.500%	33	1,110	-88.571%
2026-06-05	0.2400	0.4000	0.2400	0.4000	+8.108%	11	1,106	-90.000%
2026-06-04	0.3700	0.3700	0.3700	0.3700	-32.727%	1	1,117	-89.189%
2026-06-03	0.3800	0.5500	0.3800	0.5500	+25.000%	2	1,118	-92.727%
2026-06-02	0.4400	0.4400	0.4400	0.4400	-8.333%	6	1,118	-90.909%
2026-05-29	0.4600	0.4900	0.4600	0.4800	+26.316%	20	1,124	-91.667%
2026-05-26	0.5300	0.5300	0.3800	0.3800	-11.628%	5	1,127	-89.474%
2026-05-22	0.4300	0.4300	0.4300	0.4300	-21.818%	3	1,127	-90.698%
2026-05-15	0.6800	0.6800	0.5500	0.5500	0.000%	26	1,127	-92.727%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-12.698%	20	1,127	-92.727%
2026-05-13	0.5600	0.6300	0.5600	0.6300	+36.957%	12	1,140	-93.651%
2026-05-12	0.5300	0.5600	0.4600	0.4600	-9.804%	5	1,140	-91.304%
2026-05-08	0.4100	0.5800	0.4100	0.5100	-29.167%	5	1,140	-92.157%
2026-05-06	0.5500	0.7200	0.5500	0.7200	+4.348%	2	1,143	-94.444%
2026-05-05	0.7000	0.7000	0.5900	0.6900	-2.817%	8	1,144	-94.203%
2026-05-04	0.7400	0.7400	0.6000	0.7100	-7.792%	45	1,143	-94.366%
2026-05-01	0.7700	0.7700	0.7700	0.7700	-3.750%	2	1,148	-94.805%
2026-04-30	0.7000	0.8000	0.7000	0.8000	-17.526%	9	1,148	-95.000%
2026-04-28	0.9400	0.9700	0.9400	0.9700	-12.613%	3	1,151	-95.876%
2026-04-27	1.1100	1.1100	1.1100	1.1100	+19.355%	1	1,151	-96.396%
2026-04-24	0.9300	0.9300	0.9300	0.9300	-2.105%	3	1,151	-95.699%
2026-04-23	1.0000	1.0000	0.9000	0.9500	-11.215%	50	1,149	-95.789%
2026-04-22	0.9200	1.0700	0.8800	1.0700	+15.054%	38	1,173	-96.262%
2026-04-21	1.0500	1.4000	0.8700	0.9300	-55.502%	68	1,216	-95.699%
2026-04-20	2.2300	2.2800	2.0500	2.0900	-2.336%	38	1,216	-98.086%
2026-04-17	2.5700	2.5700	2.1400	2.1400	-25.436%	44	1,204	-98.131%
2026-04-16	3.0900	3.1000	2.8000	2.8700	-8.889%	380	1,221	-98.606%
2026-04-15	3.4500	3.4500	3.1500	3.1500	-10.000%	3	1,061	-98.730%
2026-04-14	3.1500	3.6500	3.1500	3.5000	-6.667%	20	1,062	-98.857%
2026-04-13	4.1000	4.1000	3.7500	3.7500	-12.791%	2	1,070	-98.933%
2026-04-10	3.7000	4.3000	3.7000	4.3000	+10.256%	31	1,070	-99.070%
2026-04-09	3.9000	3.9000	3.9000	3.9000	-6.024%	10	1,070	-98.974%
2026-04-08	4.2500	4.2500	4.1000	4.1500	-2.353%	96	1,080	-99.036%
2026-04-07	4.6500	5.0000	4.2300	4.2500	-49.405%	7	1,080	-99.059%
2026-04-06	8.4000	8.4000	8.4000	8.4000	-16.000%	11	1,085	-99.524%
2026-04-01	10.4800	11.6000	9.6000	10.0000	-11.504%	63	1,081	-99.600%
2026-03-31	12.4500	12.4500	10.9000	11.3000	-19.573%	80	1,084	-99.646%
2026-03-30	14.6500	14.8000	14.0500	14.0500	-9.238%	13	1,081	-99.715%
2026-03-27	12.7900	15.4800	12.7900	15.4800	+41.629%	389	1,075	-99.742%
2026-03-26	10.9300	10.9300	10.9300	10.9300	-1.973%	1	1,100	-99.634%
2026-03-25	11.0000	11.9400	11.0000	11.1500	+4.695%	62	1,100	-99.641%
2026-03-24	11.0000	11.0000	10.3200	10.6500	-2.828%	353	1,091	-99.624%
2026-03-23	9.6300	11.6500	9.6300	10.9600	+15.612%	188	1,088	-99.635%
2026-03-20	9.2000	9.4800	9.0500	9.4800	+7.119%	9	991	-99.578%
2026-03-19	8.8500	8.8500	8.8500	8.8500	+13.462%	10	984	-99.548%
2026-03-18	7.8000	7.8000	7.8000	7.8000	+6.849%	3	994	-99.487%
2026-03-17	7.6500	7.6500	7.3000	7.3000	-8.750%	3	991	-99.452%
2026-03-16	8.0000	8.3500	8.0000	8.0000	-12.568%	77	991	-99.500%
2026-03-13	9.1000	9.4400	9.0300	9.1500	+6.395%	480	921	-99.563%
2026-03-11	8.6000	8.6000	8.6000	8.6000	+2.381%	3	614	-99.535%
2026-03-10	8.2800	8.4000	8.2800	8.4000	-8.197%	4	613	-99.524%
2026-03-09	8.9500	9.2000	8.9500	9.1500	+7.018%	4	612	-99.563%
2026-03-05	8.5500	8.5500	8.5500	8.5500	+8.228%	1	632	-99.532%
2026-03-04	7.9500	7.9500	7.4500	7.9000	-13.187%	58	631	-99.494%
2026-03-03	8.9500	9.1000	8.9500	9.1000	+18.182%	7	574	-99.560%
2026-03-02	7.7000	7.7000	7.7000	7.7000	+0.654%	2	567	-99.481%
2026-02-27	7.8000	7.9000	7.3000	7.6500	-9.467%	282	565	-99.477%
2026-02-26	7.7800	8.4500	7.7800	8.4500	-2.874%	6	388	-99.527%
2026-02-25	9.0000	9.0000	8.6500	8.7000	-17.143%	19	379	-99.540%
2026-02-24	10.1000	10.5000	10.1000	10.5000	+43.247%	7	379	-99.619%
2026-02-23	7.3300	7.3300	7.3300	7.3300	-11.687%	2	379	-99.454%
2026-02-19	8.3000	8.3000	8.3000	8.3000	+9.211%	1	379	-99.518%
2026-02-18	7.6000	7.6000	7.6000	7.6000	+6.294%	2	378	-99.474%
2026-02-17	7.5200	7.5200	7.1500	7.1500	-7.742%	59	378	-99.441%
2026-02-13	7.9700	7.9700	7.7000	7.7500	-16.216%	117	243	-99.484%
2026-02-12	9.6000	9.6000	9.2000	9.2500	-6.091%	18	243	-99.568%
2026-02-09	9.8500	9.8500	9.8500	9.8500	-7.598%	1	239	-99.594%
2026-02-06	12.0500	12.0500	10.1000	10.6600	-16.063%	38	238	-99.625%
2026-02-05	10.4500	12.8500	10.4500	12.7000	+25.123%	102	212	-99.685%
2026-02-04	8.8200	10.2500	8.8200	10.1500	+13.408%	37	203	-99.606%
2026-02-03	8.6900	8.9500	8.6900	8.9500	+10.494%	3	184	-99.553%
2026-02-02	7.5200	8.1000	7.5200	8.1000	+1.250%	3	185	-99.506%
2026-01-30	7.7400	8.0000	6.9200	8.0000	+1.911%	11	185	-99.500%
2026-01-29	7.3500	8.0500	6.8200	7.8500	+6.948%	5	181	-99.490%
2026-01-28	8.3500	8.3500	7.3000	7.3400	-18.444%	16	182	-99.455%
2026-01-27	8.7200	10.8000	4.0500	9.0000	+239.623%	70	191	-99.556%
2026-01-22	2.6500	2.6500	2.6500	2.6500	-5.694%	5	145	-98.491%
2026-01-21	2.8100	2.8100	2.8100	2.8100	-28.680%	8	145	-98.577%
2026-01-20	3.9400	3.9400	3.9400	3.9400	+18.318%	1	149	-98.985%
2026-01-09	3.3300	3.3300	3.3300	3.3300	+0.909%	1	150	-98.799%
2026-01-08	3.3500	3.3500	3.3000	3.3000	-10.082%	6	149	-98.788%
2026-01-07	3.3000	3.6700	3.3000	3.6700	+6.377%	6	149	-98.910%
2026-01-05	3.5000	3.5000	3.4500	3.4500	-10.390%	30	144	-98.841%
2026-01-02	4.3500	4.5000	3.7400	3.8500	-15.385%	22	119	-98.961%
2025-12-31	4.5500	4.5500	4.5500	4.5500	-1.087%	4	120	-99.121%
2025-12-30	4.7000	4.7000	4.6000	4.6000	-19.721%	2	120	-99.130%
2025-12-23	5.7300	5.7300	5.7300	5.7300	-0.348%	1	120	-99.302%
2025-12-22	5.6800	5.7500	5.6800	5.7500	+12.745%	2	120	-99.304%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-23.308%	24	119	-99.216%
2025-12-01	6.6500	6.6500	6.6500	6.6500	+0.910%	1	122	-99.398%
2025-11-28	6.5900	6.5900	6.5900	6.5900	-4.215%	1	122	-99.393%
2025-11-26	6.9000	6.9100	6.8800	6.8800	-4.444%	30	123	-99.419%
2025-11-25	7.4500	7.4500	7.1500	7.2000	-27.273%	11	123	-99.444%
2025-11-19	9.9000	9.9000	9.9000	9.9000	+4.211%	1	122	-99.596%
2025-11-18	9.5000	9.5000	9.5000	9.5000	+15.854%	4	122	-99.579%
2025-11-14	8.2000	8.2000	8.2000	8.2000	+8.037%	1	122	-99.512%
2025-11-04	7.5900	7.5900	7.5900	7.5900	+43.208%	1	122	-99.473%
2025-10-07	5.7100	5.7100	5.3000	5.3000	-11.814%	12	122	-99.245%
2025-10-02	6.0100	6.0100	6.0100	6.0100	-6.094%	1	122	-99.334%
2025-10-01	6.4000	6.4000	6.4000	6.4000	-6.569%	2	122	-99.375%
2025-09-25	6.8500	6.8500	6.8500	6.8500	+5.061%	9	122	-99.416%
2025-09-23	6.1000	6.6500	6.1000	6.5200	-3.264%	3	122	-99.387%
2025-09-22	6.7300	6.7400	6.7300	6.7400	+1.353%	3	123	-99.407%
2025-09-18	6.6500	6.6500	6.6500	6.6500	+6.400%	1	123	-99.398%
2025-09-17	6.2500	6.2500	6.2500	6.2500	-4.580%	9	123	-99.360%
2025-09-16	6.5500	6.5500	6.5500	6.5500	+19.091%	1	132	-99.389%
2025-09-15	5.5000	5.5000	5.5000	5.5000	+2.804%	2	132	-99.273%
2025-09-12	5.3500	5.3500	5.3500	5.3500	-2.727%	1	134	-99.252%
2025-09-11	5.5000	5.5000	5.5000	5.5000	-5.172%	1	134	-99.273%
2025-09-10	5.8000	5.8000	5.8000	5.8000	-2.027%	1	134	-99.310%
2025-09-09	7.3000	7.3000	5.7500	5.9200	-38.333%	10	134	-99.324%
2025-09-08	8.9500	9.6000	8.9500	9.6000	+3.784%	2	133	-99.583%
2025-09-05	10.0000	10.0000	9.2500	9.2500	-17.040%	10	133	-99.568%
2025-09-03	11.2000	11.2000	11.1500	11.1500	+7.729%	3	124	-99.641%
2025-09-02	9.8900	10.3500	9.8900	10.3500	-2.081%	37	124	-99.614%
2025-08-29	11.7000	11.7000	10.5700	10.5700	-11.770%	4	108	-99.622%
2025-08-27	11.9800	11.9800	11.9800	11.9800	-0.581%	1	108	-99.666%
2025-08-25	12.1500	12.3000	12.0500	12.0500	-13.309%	34	108	-99.668%
2025-08-20	13.9000	13.9000	13.9000	13.9000	+7.752%	10	91	-99.712%
2025-08-19	12.4500	12.9000	12.4500	12.9000	+6.612%	26	81	-99.690%
2025-08-18	12.1000	12.1000	12.1000	12.1000	-4.423%	1	67	-99.669%
2025-08-15	16.7500	16.7500	12.6600	12.6600	-41.927%	37	67	-99.684%
2025-08-14	22.2600	22.7000	20.4500	21.8000	+9.000%	10	43	-99.817%
2025-08-13	22.1300	22.1500	20.0000	20.0000	-24.300%	39	36	-99.800%
2025-08-11	27.6200	27.6200	26.4200	26.4200	-0.714%	2	21	-99.849%
2025-08-08	28.5000	28.5000	26.6100	26.6100	-13.744%	11	20	-99.850%
2025-08-07	30.8500	30.8500	30.8500	30.8500	+8.094%	1	9	-99.870%
2025-08-06	28.5400	28.5400	28.5400	28.5400	-1.416%	1	8	-99.860%
2025-08-05	28.9500	28.9500	28.9500	28.9500	-6.613%	1	7	-99.862%
2025-08-04	30.0000	31.0000	30.0000	31.0000	0.000%	6	6	-99.871%