Dark

UNH20260821P250
UNH Aug 21 2026 250.00 Put (UNH260821P00250000)
option OPRA

EOD

Aug 5, 2026

0.0300-25.000%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0300	0.0300	0.0300	0.0300	-25.000%	14	755	0.000%
2026-08-03	0.0800	0.1100	0.0400	0.0400	-60.000%	105	767	-25.000%
2026-07-31	0.1200	0.1200	0.0900	0.1000	+25.000%	3	761	-70.000%
2026-07-29	0.0800	0.0800	0.0800	0.0800	-38.462%	1	764	-62.500%
2026-07-24	0.1300	0.1300	0.1300	0.1300	+85.714%	1	764	-76.923%
2026-07-16	0.0100	0.0800	0.0100	0.0700	-41.667%	7	763	-57.143%
2026-07-15	0.2100	0.2100	0.1100	0.1200	-20.000%	23	764	-75.000%
2026-07-14	0.0600	0.1500	0.0600	0.1500	+50.000%	33	754	-80.000%
2026-07-13	0.1000	0.1000	0.0700	0.1000	-23.077%	21	777	-70.000%
2026-07-09	0.1500	0.1500	0.1100	0.1300	-43.478%	14	776	-76.923%
2026-07-08	0.2300	0.2300	0.2300	0.2300	+130.000%	2	777	-86.957%
2026-07-07	0.1500	0.1700	0.0800	0.1000	-52.381%	22	778	-70.000%
2026-07-06	0.2100	0.2100	0.2100	0.2100	+61.538%	2	780	-85.714%
2026-07-02	0.1000	0.1300	0.0800	0.1300	-7.143%	6	778	-76.923%
2026-07-01	0.2000	0.2500	0.1100	0.1400	-41.667%	11	778	-78.571%
2026-06-30	0.2500	0.2600	0.2200	0.2400	0.000%	8	783	-87.500%
2026-06-29	0.2600	0.2600	0.2400	0.2400	0.000%	12	791	-87.500%
2026-06-26	0.3200	0.4500	0.2400	0.2400	-33.333%	16	792	-87.500%
2026-06-25	0.3400	0.3900	0.3400	0.3600	-5.263%	8	801	-91.667%
2026-06-24	0.3300	0.4200	0.3300	0.3800	+8.571%	10	801	-92.105%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-5.405%	5	798	-91.429%
2026-06-18	0.3600	0.3700	0.3600	0.3700	-7.500%	2	790	-91.892%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-11.111%	1	790	-92.500%
2026-06-12	0.4600	0.4600	0.4300	0.4500	-10.000%	9	790	-93.333%
2026-06-10	0.5400	0.5700	0.5000	0.5000	0.000%	27	790	-94.000%
2026-06-09	0.5600	0.5600	0.5000	0.5000	-28.571%	7	817	-94.000%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-1.408%	1	813	-95.714%
2026-06-04	0.7000	0.7100	0.6600	0.7100	-13.415%	3	814	-95.775%
2026-06-02	0.8000	0.8300	0.7700	0.8200	+10.811%	9	814	-96.341%
2026-05-29	0.7800	0.7800	0.7400	0.7400	-22.917%	2	819	-95.946%
2026-05-26	0.9500	0.9600	0.9500	0.9600	+11.628%	2	819	-96.875%
2026-05-22	0.8000	0.8600	0.8000	0.8600	-6.522%	28	819	-96.512%
2026-05-18	1.0500	1.0500	0.9200	0.9200	-7.071%	10	809	-96.739%
2026-05-15	1.0000	1.0000	0.9900	0.9900	+8.791%	2	809	-96.970%
2026-05-14	0.9900	0.9900	0.9100	0.9100	-10.784%	7	805	-96.703%
2026-05-13	0.9300	1.0200	0.9100	1.0200	+14.607%	10	804	-97.059%
2026-05-12	0.7400	0.9400	0.7400	0.8900	-12.745%	33	804	-96.629%
2026-05-11	1.0500	1.0600	1.0200	1.0200	0.000%	7	804	-97.059%
2026-05-08	1.1400	1.1400	0.9200	1.0200	-18.400%	39	781	-97.059%
2026-05-07	1.1500	1.2500	1.1500	1.2500	+14.679%	41	800	-97.600%
2026-05-06	1.2400	1.2400	1.0900	1.0900	-12.097%	2	805	-97.248%
2026-05-05	1.1500	1.2400	1.1500	1.2400	-1.587%	4	806	-97.581%
2026-05-04	1.2600	1.2600	1.2600	1.2600	+6.780%	1	802	-97.619%
2026-05-01	1.3200	1.3200	1.1800	1.1800	-15.714%	3	802	-97.458%
2026-04-29	1.4000	1.4000	1.3400	1.4000	-6.667%	4	802	-97.857%
2026-04-28	1.6200	1.6900	1.5000	1.5000	-14.286%	12	803	-98.000%
2026-04-27	1.8000	1.8300	1.7500	1.7500	+2.941%	9	809	-98.286%
2026-04-24	1.6800	1.7400	1.6800	1.7000	-7.609%	3	807	-98.235%
2026-04-22	1.7000	2.0000	1.5800	1.8400	-7.071%	45	809	-98.370%
2026-04-21	2.0000	2.0000	1.6600	1.9800	-45.304%	26	825	-98.485%
2026-04-20	3.8500	4.0000	3.6200	3.6200	-4.737%	103	825	-99.171%
2026-04-17	4.2500	4.4500	3.8000	3.8000	-22.449%	50	855	-99.211%
2026-04-16	5.0000	5.3000	4.8500	4.9000	-7.547%	32	865	-99.388%
2026-04-15	5.8000	5.8000	5.2500	5.3000	-7.826%	59	879	-99.434%
2026-04-14	5.4700	5.9000	5.3000	5.7500	-2.542%	28	919	-99.478%
2026-04-13	6.7000	6.7000	5.9000	5.9000	-8.385%	5	918	-99.492%
2026-04-10	6.2000	6.4400	6.2000	6.4400	-6.667%	6	918	-99.534%
2026-04-09	6.7300	6.9000	6.5000	6.9000	0.000%	21	918	-99.565%
2026-04-08	6.8000	7.0000	6.8000	6.9000	-4.167%	19	926	-99.565%
2026-04-07	7.6900	8.2600	7.1000	7.2000	-46.468%	27	939	-99.583%
2026-04-06	13.6900	13.7000	13.3400	13.4500	-12.206%	33	949	-99.777%
2026-04-02	14.9900	15.3200	14.9900	15.3200	-2.730%	2	930	-99.804%
2026-04-01	16.6500	16.6500	15.7500	15.7500	-9.222%	6	930	-99.810%
2026-03-31	19.4500	19.4500	17.3500	17.3500	-19.713%	10	930	-99.827%
2026-03-30	22.1500	22.2200	21.1000	21.6100	-6.491%	20	931	-99.861%
2026-03-27	20.0000	23.4500	20.0000	23.1100	+26.908%	35	924	-99.870%
2026-03-26	18.2600	18.2600	18.2100	18.2100	+11.376%	2	903	-99.835%
2026-03-24	17.6500	17.6500	16.2000	16.3500	-5.980%	68	904	-99.817%
2026-03-23	15.1600	17.8000	15.1500	17.3900	+12.703%	55	901	-99.827%
2026-03-20	15.0000	15.5000	15.0000	15.4300	+12.218%	73	871	-99.806%
2026-03-19	13.5500	14.5000	13.5500	13.7500	+8.268%	98	866	-99.782%
2026-03-18	12.7000	12.7000	12.7000	12.7000	+5.394%	16	843	-99.764%
2026-03-17	12.5000	12.7500	12.0400	12.0500	-8.504%	98	843	-99.751%
2026-03-16	13.6000	14.1200	12.8000	13.1700	-10.408%	67	776	-99.772%
2026-03-13	14.7000	14.9500	14.6500	14.7000	-6.667%	29	761	-99.796%
2026-03-12	15.2500	15.7500	15.2500	15.7500	+17.537%	2	740	-99.810%
2026-03-10	13.8500	13.8500	13.4000	13.4000	-2.190%	16	738	-99.776%
2026-03-09	15.7000	15.7000	13.7000	13.7000	-6.164%	16	733	-99.781%
2026-03-06	14.5000	14.6200	14.0000	14.6000	+6.960%	10	724	-99.795%
2026-03-05	13.0500	13.7500	13.0000	13.6500	+10.081%	14	718	-99.780%
2026-03-04	13.3500	13.4000	11.9000	12.4000	-15.875%	57	710	-99.758%
2026-03-03	13.7600	14.7400	13.7600	14.7400	+24.915%	94	674	-99.796%
2026-03-02	12.8500	13.0500	11.8000	11.8000	-1.503%	113	672	-99.746%
2026-02-27	13.6500	13.6500	11.8700	11.9800	-13.188%	24	626	-99.750%
2026-02-26	12.2000	13.8500	12.2000	13.8000	-5.350%	10	618	-99.783%
2026-02-25	14.7000	14.7000	14.5800	14.5800	-11.098%	2	613	-99.794%
2026-02-24	15.6500	16.9500	15.6500	16.4000	+22.846%	12	613	-99.817%
2026-02-23	12.3000	13.6500	11.6500	13.3500	+14.103%	66	610	-99.775%
2026-02-20	12.9800	13.0000	11.7000	11.7000	-7.874%	11	560	-99.744%
2026-02-19	12.7000	12.7500	12.6000	12.7000	-1.550%	14	556	-99.764%
2026-02-18	13.0000	13.1000	12.5500	12.9000	+4.116%	98	548	-99.767%
2026-02-17	12.6000	12.6000	11.8000	12.3900	+3.250%	11	492	-99.758%
2026-02-13	13.8000	13.9500	12.0000	12.0000	-17.582%	32	474	-99.750%
2026-02-12	14.5900	16.0000	14.2000	14.5600	-4.525%	45	474	-99.794%
2026-02-11	15.2500	15.2500	15.2500	15.2500	-2.556%	10	458	-99.803%
2026-02-10	15.6500	15.6500	15.6500	15.6500	0.000%	2	468	-99.808%
2026-02-09	16.7500	16.7500	15.3500	15.6500	-10.315%	8	466	-99.808%
2026-02-06	18.2900	18.2900	16.4000	17.4500	-12.575%	11	461	-99.828%
2026-02-05	17.1000	20.3500	17.1000	19.9600	+20.970%	88	460	-99.850%
2026-02-04	14.8500	16.7000	14.8500	16.5000	+15.385%	41	416	-99.818%
2026-02-03	13.3900	14.3100	13.3900	14.3000	+17.695%	7	413	-99.790%
2026-02-02	12.7800	12.7800	12.1500	12.1500	-8.715%	12	410	-99.753%
2026-01-30	12.9900	13.5000	12.9900	13.3100	+9.818%	4	410	-99.775%
2026-01-29	12.0000	12.1200	11.5700	12.1200	-1.543%	4	406	-99.752%
2026-01-28	13.8000	13.8000	12.0000	12.3100	-18.746%	140	406	-99.756%
2026-01-27	11.8600	17.5500	11.5000	15.1500	+222.340%	378	416	-99.802%
2026-01-26	4.7600	4.8000	4.7000	4.7000	+1.075%	6	235	-99.362%
2026-01-23	4.4500	4.6500	4.4500	4.6500	-1.064%	4	230	-99.355%
2026-01-22	4.6500	4.7000	4.6500	4.7000	-5.051%	14	229	-99.362%
2026-01-21	5.2000	5.2000	4.9500	4.9500	-16.526%	10	219	-99.394%
2026-01-20	5.7500	5.9300	5.7500	5.9300	-14.676%	7	215	-99.494%
2026-01-15	7.0000	7.0000	6.9500	6.9500	+5.303%	8	210	-99.568%
2026-01-14	6.2100	6.6000	6.2100	6.6000	+1.538%	4	206	-99.545%
2026-01-13	6.5000	6.5000	6.5000	6.5000	+4.000%	1	203	-99.538%
2026-01-12	6.7000	6.7000	6.2500	6.2500	+11.210%	5	203	-99.520%
2026-01-08	5.7000	5.7000	5.6200	5.6200	-14.198%	2	200	-99.466%
2026-01-05	6.5500	6.5500	6.5500	6.5500	+1.550%	3	197	-99.542%
2026-01-02	7.3500	7.3500	6.4500	6.4500	-22.007%	3	197	-99.535%
2025-12-29	8.1000	8.2700	8.1000	8.2700	-9.121%	6	199	-99.637%
2025-12-23	9.1000	9.1000	9.1000	9.1000	-3.191%	1	194	-99.670%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+7.306%	1	194	-99.681%
2025-12-17	10.0000	10.0000	8.7600	8.7600	+16.956%	5	194	-99.658%
2025-12-15	7.4900	7.4900	7.4900	7.4900	-2.727%	1	196	-99.599%
2025-12-12	7.7000	7.7000	7.7000	7.7000	-7.117%	1	195	-99.610%
2025-12-11	8.2900	8.2900	8.2900	8.2900	-13.646%	1	196	-99.638%
2025-12-04	8.7400	9.6000	8.7400	9.6000	-9.005%	17	195	-99.688%
2025-11-26	10.5500	10.5500	10.5500	10.5500	-7.456%	1	194	-99.716%
2025-11-25	12.8000	12.8000	11.4000	11.4000	-14.925%	2	194	-99.737%
2025-11-21	13.4000	13.4000	13.4000	13.4000	-4.626%	1	194	-99.776%
2025-11-20	14.0800	14.0800	14.0500	14.0500	0.000%	12	194	-99.786%
2025-11-19	14.0500	14.0500	14.0500	14.0500	-1.679%	1	195	-99.786%
2025-11-18	13.1000	14.2900	13.1000	14.2900	+36.095%	9	194	-99.790%
2025-11-17	10.5000	10.5000	10.5000	10.5000	-14.634%	2	185	-99.714%
2025-11-14	12.3000	12.3000	12.3000	12.3000	+29.474%	1	185	-99.756%
2025-11-12	9.5000	9.5000	9.5000	9.5000	-20.833%	1	184	-99.684%
2025-11-10	12.0000	12.0000	12.0000	12.0000	+6.195%	2	184	-99.750%
2025-11-06	11.2000	11.3000	11.2000	11.3000	-5.833%	4	182	-99.735%
2025-11-05	12.0000	12.0000	12.0000	12.0000	-6.615%	1	181	-99.750%
2025-11-03	12.3000	12.8500	12.3000	12.8500	+116.695%	3	183	-99.767%
2025-10-28	5.9300	5.9300	5.9300	5.9300	-23.484%	2	183	-99.494%
2025-10-27	7.9900	7.9900	7.6500	7.7500	-15.301%	25	169	-99.613%
2025-10-24	9.1500	9.1500	9.1500	9.1500	+0.109%	1	169	-99.672%
2025-10-16	9.1400	9.1400	9.1400	9.1400	+6.032%	10	170	-99.672%
2025-10-13	8.6200	8.6200	8.6200	8.6200	-1.373%	1	180	-99.652%
2025-10-10	8.7400	8.7400	8.7400	8.7400	+23.972%	1	179	-99.657%
2025-10-09	7.0500	7.0500	7.0500	7.0500	-16.568%	1	179	-99.574%
2025-10-07	8.5000	8.5000	8.4500	8.4500	-1.170%	7	180	-99.645%
2025-10-06	8.2000	8.5500	8.2000	8.5500	+12.797%	2	178	-99.649%
2025-10-03	7.7900	8.0000	7.3700	7.5800	-15.684%	52	179	-99.604%
2025-10-02	8.9900	8.9900	8.9900	8.9900	-11.690%	1	185	-99.666%
2025-10-01	10.1800	10.1800	10.1800	10.1800	-0.489%	1	184	-99.705%
2025-09-29	10.2500	10.3500	10.2300	10.2300	-3.944%	3	184	-99.707%
2025-09-26	10.6500	10.6500	10.6500	10.6500	+3.599%	1	182	-99.718%
2025-09-25	10.2000	10.2800	10.0000	10.2800	+2.289%	3	182	-99.708%
2025-09-24	10.0300	10.0500	10.0300	10.0500	+0.299%	2	180	-99.701%
2025-09-23	10.0200	10.0200	10.0200	10.0200	-4.571%	2	180	-99.701%
2025-09-22	10.5000	10.5000	10.5000	10.5000	+26.506%	1	180	-99.714%
2025-09-12	8.3000	8.3000	8.3000	8.3000	-2.353%	1	181	-99.639%
2025-09-11	8.5000	8.5000	8.5000	8.5000	-7.609%	1	182	-99.647%
2025-09-09	11.1500	11.3200	8.9700	9.2000	-30.775%	9	183	-99.674%
2025-09-08	13.5500	13.5500	13.2900	13.2900	-6.408%	26	187	-99.774%
2025-09-05	14.3500	14.5000	14.2000	14.2000	-9.149%	9	187	-99.789%
2025-09-04	15.6300	15.6300	15.6300	15.6300	-8.059%	1	180	-99.808%
2025-09-03	16.7500	17.0000	16.7500	17.0000	+10.749%	2	180	-99.824%
2025-08-29	17.3500	17.5000	15.3500	15.3500	-13.472%	48	146	-99.805%
2025-08-28	17.7400	17.7400	17.7400	17.7400	-2.527%	1	146	-99.831%
2025-08-27	18.2000	18.2000	18.2000	18.2000	+4.000%	1	147	-99.835%
2025-08-26	17.5000	17.5000	17.5000	17.5000	-0.962%	1	148	-99.829%
2025-08-25	17.7000	17.7000	17.6700	17.6700	+4.742%	13	148	-99.830%
2025-08-22	16.2500	16.8700	16.2500	16.8700	-5.964%	2	135	-99.822%
2025-08-21	19.0500	19.0500	17.9400	17.9400	-3.236%	7	133	-99.833%
2025-08-20	18.5400	18.5400	18.5400	18.5400	+5.042%	1	126	-99.838%
2025-08-19	17.5500	19.2500	17.5500	17.6500	+10.520%	18	126	-99.830%
2025-08-18	17.5300	18.1000	15.9700	15.9700	-13.908%	69	113	-99.812%
2025-08-15	22.2000	22.2000	18.2000	18.5500	-39.120%	31	87	-99.838%
2025-08-13	31.0000	31.0000	30.4700	30.4700	-11.166%	7	75	-99.902%
2025-08-12	33.7500	34.3000	33.7500	34.3000	-7.172%	2	79	-99.913%
2025-08-11	35.0200	36.9500	35.0200	36.9500	-3.399%	13	80	-99.919%
2025-08-08	40.3500	40.3500	37.4700	38.2500	-7.898%	19	67	-99.922%
2025-08-07	40.9500	41.5300	40.9500	41.5300	+3.825%	56	65	-99.928%
2025-08-06	40.0000	40.0000	40.0000	40.0000	+6.242%	4	9	-99.925%
2025-08-05	41.5000	41.5000	37.6500	37.6500	-9.907%	3	5	-99.920%
2025-08-04	41.5000	41.7900	41.5000	41.7900	0.000%	2	2	-99.928%