Dark

UNH20260821P260
UNH Aug 21 2026 260.00 Put (UNH260821P00260000)
option OPRA

EOD

Aug 5, 2026

0.0500-28.571%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0500	0.0500	0.0500	-28.571%	3	983	0.000%
2026-08-04	0.0700	0.0700	0.0700	0.0700	+75.000%	1	983	-28.571%
2026-08-03	0.0600	0.1000	0.0400	0.0400	-33.333%	34	984	+25.000%
2026-07-30	0.0600	0.0600	0.0600	0.0600	-40.000%	2	982	-16.667%
2026-07-29	0.2000	0.2000	0.1000	0.1000	0.000%	2	980	-50.000%
2026-07-27	0.0900	0.1000	0.0900	0.1000	+25.000%	33	980	-50.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	+33.333%	2	981	-37.500%
2026-07-22	0.0500	0.0600	0.0500	0.0600	-25.000%	3	980	-16.667%
2026-07-21	0.0900	0.0900	0.0800	0.0800	-11.111%	11	979	-37.500%
2026-07-20	0.1200	0.1200	0.0600	0.0900	-47.059%	19	979	-44.444%
2026-07-17	0.1700	0.1700	0.1700	0.1700	0.000%	1	980	-70.588%
2026-07-16	0.1000	0.2500	0.1000	0.1700	-29.167%	11	980	-70.588%
2026-07-13	0.2400	0.2400	0.2400	0.2400	+26.316%	1	983	-79.167%
2026-07-10	0.1800	0.2000	0.1400	0.1900	-34.483%	10	983	-73.684%
2026-07-09	0.2600	0.2900	0.2600	0.2900	-3.333%	2	982	-82.759%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+66.667%	2	982	-83.333%
2026-07-06	0.2100	0.2100	0.1800	0.1800	-28.000%	2	984	-72.222%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-28.571%	1	984	-80.000%
2026-06-29	0.3500	0.3500	0.3500	0.3500	0.000%	3	984	-85.714%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-30.000%	1	987	-85.714%
2026-06-24	0.5000	0.5000	0.5000	0.5000	+35.135%	1	988	-90.000%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-19.565%	1	988	-86.486%
2026-06-22	0.4600	0.4600	0.4600	0.4600	+2.222%	1	988	-89.130%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+4.651%	1	989	-88.889%
2026-06-17	0.4300	0.4300	0.4300	0.4300	-6.522%	1	989	-88.372%
2026-06-16	0.4300	0.4600	0.4200	0.4600	+17.949%	6	989	-89.130%
2026-06-15	0.3900	0.3900	0.3900	0.3900	-29.091%	4	987	-87.179%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-17.910%	2	987	-90.909%
2026-06-10	0.6700	0.6700	0.6700	0.6700	-4.286%	1	987	-92.537%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-9.091%	5	988	-92.857%
2026-06-08	0.7800	0.7900	0.7700	0.7700	-18.085%	3	993	-93.506%
2026-06-04	0.9200	0.9400	0.8600	0.9400	-12.150%	4	996	-94.681%
2026-06-02	1.0700	1.0700	1.0700	1.0700	0.000%	2	996	-95.327%
2026-06-01	0.9300	1.0700	0.9300	1.0700	+7.000%	2	996	-95.327%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-15.966%	1	994	-95.000%
2026-05-26	0.7300	1.1900	0.7300	1.1900	+13.333%	3	994	-95.798%
2026-05-22	1.2900	1.2900	1.0500	1.0500	-7.080%	4	992	-95.238%
2026-05-21	1.3700	1.4200	1.1200	1.1300	-5.833%	407	1,392	-95.575%
2026-05-20	1.3200	1.3200	0.9600	1.2000	+8.108%	1,213	1,392	-95.833%
2026-05-19	1.1400	1.1400	1.0500	1.1100	-13.953%	14	1,460	-95.495%
2026-05-18	1.2800	1.2900	1.2800	1.2900	+7.500%	3	1,460	-96.124%
2026-05-15	1.2000	1.2000	1.2000	1.2000	0.000%	2	1,460	-95.833%
2026-05-14	1.2000	1.2000	1.2000	1.2000	+3.448%	1	1,453	-95.833%
2026-05-13	1.0800	1.1700	1.0800	1.1600	+0.870%	10	1,453	-95.690%
2026-05-12	1.2600	1.3000	1.1500	1.1500	-11.538%	82	1,453	-95.652%
2026-05-11	1.4200	1.4200	1.2800	1.3000	-5.797%	14	1,453	-96.154%
2026-05-08	1.2400	1.3800	1.2400	1.3800	-13.208%	110	1,479	-96.377%
2026-05-07	1.5300	1.5900	1.5300	1.5900	+0.633%	47	1,494	-96.855%
2026-05-06	1.5900	1.5900	1.4700	1.5800	-3.067%	10	1,504	-96.835%
2026-05-05	1.4700	1.6300	1.4700	1.6300	+8.667%	12	1,509	-96.933%
2026-05-04	1.6200	1.6200	1.5000	1.5000	-10.180%	43	1,517	-96.667%
2026-05-01	1.7400	1.7400	1.6600	1.6700	-2.907%	53	1,483	-97.006%
2026-04-30	1.7200	1.7200	1.7200	1.7200	-3.911%	1	1,483	-97.093%
2026-04-29	1.8900	1.8900	1.7900	1.7900	-9.137%	2	1,483	-97.207%
2026-04-28	2.0000	2.0800	1.9700	1.9700	-16.878%	29	1,484	-97.462%
2026-04-27	2.4300	2.4300	2.3700	2.3700	+5.333%	6	1,494	-97.890%
2026-04-24	2.0000	2.3100	2.0000	2.2500	-3.846%	16	1,489	-97.778%
2026-04-23	2.2500	2.3400	2.2500	2.3400	-3.306%	12	1,489	-97.863%
2026-04-22	2.3500	2.4200	2.1800	2.4200	-7.985%	31	1,491	-97.934%
2026-04-21	2.6500	2.6600	2.2000	2.6300	-47.400%	11	1,502	-98.099%
2026-04-20	5.1000	5.3500	4.9500	5.0000	0.000%	51	1,502	-99.000%
2026-04-17	6.7000	6.7000	5.0000	5.0000	-20.635%	52	1,512	-99.000%
2026-04-16	6.7000	6.8400	6.3000	6.3000	-8.029%	93	1,512	-99.206%
2026-04-15	7.6000	7.6000	6.8000	6.8500	-4.196%	32	1,572	-99.270%
2026-04-14	6.8000	7.4500	6.8000	7.1500	-3.378%	9	1,581	-99.301%
2026-04-13	7.9500	7.9500	7.4000	7.4000	-10.303%	8	1,614	-99.324%
2026-04-10	8.0500	8.3400	8.0000	8.2500	-2.941%	37	1,614	-99.394%
2026-04-09	8.9700	8.9700	8.3500	8.5000	-5.028%	4	1,614	-99.412%
2026-04-08	8.4700	9.2500	8.4700	8.9500	-4.176%	20	1,617	-99.441%
2026-04-07	10.0400	11.0000	9.0000	9.3400	-44.734%	17	1,617	-99.465%
2026-04-06	16.9400	16.9400	16.6200	16.9000	-11.099%	4	1,629	-99.704%
2026-04-02	18.9300	19.0100	18.9300	19.0100	-2.513%	2	1,627	-99.737%
2026-04-01	20.3700	20.5000	19.5000	19.5000	-9.513%	61	1,627	-99.744%
2026-03-31	23.5000	23.6500	21.4800	21.5500	-18.495%	59	1,624	-99.768%
2026-03-30	26.3000	26.4400	25.7400	26.4400	-5.403%	16	1,639	-99.811%
2026-03-27	24.9400	28.2300	24.9400	27.9500	+24.833%	32	1,626	-99.821%
2026-03-26	22.0700	22.3900	22.0700	22.3900	+4.285%	12	1,624	-99.777%
2026-03-25	20.3000	22.7200	20.3000	21.4700	+3.221%	92	1,630	-99.767%
2026-03-24	21.5300	21.5300	20.8000	20.8000	-0.716%	8	1,623	-99.760%
2026-03-23	18.8100	21.6900	18.8100	20.9500	+18.697%	85	1,623	-99.761%
2026-03-19	16.7500	17.6500	16.7500	17.6500	+8.816%	31	1,602	-99.717%
2026-03-18	15.7000	16.2200	15.6500	16.2200	+4.645%	11	1,596	-99.692%
2026-03-17	15.7000	15.9500	15.2500	15.5000	-3.727%	77	1,589	-99.677%
2026-03-16	16.7000	16.9000	16.1000	16.1000	-11.781%	16	1,518	-99.689%
2026-03-13	18.2500	18.2500	18.2500	18.2500	-6.410%	4	1,513	-99.726%
2026-03-12	19.6000	19.6500	19.4100	19.5000	+14.841%	22	1,511	-99.744%
2026-03-11	17.7000	17.7000	16.9800	16.9800	-4.068%	26	1,500	-99.706%
2026-03-10	17.7000	17.7000	17.7000	17.7000	+4.118%	2	1,493	-99.718%
2026-03-09	18.0500	18.8000	17.0000	17.0000	-2.579%	4	1,491	-99.706%
2026-03-06	17.6700	18.1500	17.4500	17.4500	+6.079%	59	1,495	-99.713%
2026-03-05	16.5500	16.5500	16.3000	16.4500	+4.114%	32	1,493	-99.696%
2026-03-04	15.8000	15.8000	14.8000	15.8000	-8.671%	19	1,468	-99.684%
2026-03-03	15.0000	17.9500	15.0000	17.3000	+6.265%	126	1,495	-99.711%
2026-03-02	15.1000	16.2800	15.1000	16.2800	+5.372%	28	1,451	-99.693%
2026-02-27	15.7000	15.7500	15.0000	15.4500	-10.331%	13	1,455	-99.676%
2026-02-26	16.3000	17.3500	16.2500	17.2300	-16.884%	29	1,455	-99.710%
2026-02-24	19.9000	21.5500	19.9000	20.7300	+21.798%	22	1,454	-99.759%
2026-02-23	15.5700	17.1400	15.3500	17.0200	+15.000%	9	1,441	-99.706%
2026-02-20	15.6500	15.7000	14.8000	14.8000	-7.500%	36	1,440	-99.662%
2026-02-19	16.0000	16.3500	15.9000	16.0000	+5.611%	35	1,437	-99.688%
2026-02-18	15.6800	15.9500	15.1500	15.1500	-2.384%	18	1,436	-99.670%
2026-02-17	15.8200	15.8200	15.0000	15.5200	-9.767%	26	1,425	-99.678%
2026-02-13	16.5000	17.7100	16.5000	17.2000	-3.371%	333	1,404	-99.709%
2026-02-12	17.8000	17.8000	17.8000	17.8000	-15.480%	1	1,404	-99.719%
2026-02-11	21.0900	21.1000	20.9800	21.0600	+9.516%	400	1,403	-99.763%
2026-02-09	19.7000	19.7000	19.2000	19.2300	-6.195%	4	1,003	-99.740%
2026-02-06	23.7700	23.7700	20.0000	20.5000	-14.690%	318	1,001	-99.756%
2026-02-05	21.1000	24.0300	21.1000	24.0300	+17.391%	13	692	-99.792%
2026-02-04	19.4000	20.4700	19.4000	20.4700	+11.250%	25	683	-99.756%
2026-02-03	18.1500	18.9300	18.1500	18.4000	+8.045%	25	669	-99.728%
2026-01-30	17.0300	17.0300	17.0300	17.0300	+8.887%	2	668	-99.706%
2026-01-29	15.6400	15.6400	15.6400	15.6400	-1.635%	2	668	-99.680%
2026-01-28	17.0000	17.0000	15.8500	15.9000	-16.051%	6	670	-99.686%
2026-01-27	15.5000	21.2000	15.5000	18.9400	+210.492%	63	667	-99.736%
2026-01-22	6.1000	6.1000	6.1000	6.1000	-24.691%	10	620	-99.180%
2026-01-16	8.1000	8.1000	8.1000	8.1000	+1.887%	35	632	-99.383%
2026-01-15	9.5000	9.5000	7.9500	7.9500	-6.471%	25	632	-99.371%
2026-01-13	8.2800	8.5000	8.2800	8.5000	+6.250%	11	621	-99.412%
2026-01-12	8.0000	8.0000	8.0000	8.0000	+6.667%	1	612	-99.375%
2026-01-05	8.0500	8.0500	7.5000	7.5000	-13.295%	5	610	-99.333%
2026-01-02	8.6500	8.6500	8.6500	8.6500	-9.424%	3	610	-99.422%
2025-12-31	9.5500	9.5500	9.5500	9.5500	-7.282%	1	606	-99.476%
2025-12-29	10.3000	10.3000	10.3000	10.3000	-1.811%	1	606	-99.515%
2025-12-26	10.4900	10.4900	10.4900	10.4900	-5.495%	10	605	-99.523%
2025-12-18	11.0500	11.1000	11.0500	11.1000	+9.360%	2	595	-99.550%
2025-12-16	10.1500	10.1500	10.1500	10.1500	+1.500%	2	595	-99.507%
2025-12-15	10.0000	10.0000	10.0000	10.0000	-3.475%	1	597	-99.500%
2025-12-11	10.3500	10.3600	10.3500	10.3600	-20.552%	3	596	-99.517%
2025-12-10	12.9900	13.0400	12.9900	13.0400	+3.904%	2	596	-99.617%
2025-12-09	12.5500	12.5500	12.5500	12.5500	-2.182%	205	596	-99.602%
2025-12-08	12.5000	12.8300	12.5000	12.8300	+8.088%	5	391	-99.610%
2025-12-05	11.7200	11.8700	11.7200	11.8700	-1.494%	2	386	-99.579%
2025-12-04	11.1500	12.0500	10.9900	12.0500	-5.786%	13	386	-99.585%
2025-12-02	12.8000	12.8000	12.7900	12.7900	+3.145%	10	381	-99.609%
2025-11-28	12.4000	12.4000	12.4000	12.4000	-3.577%	1	381	-99.597%
2025-11-26	12.8600	13.0000	12.8400	12.8600	-7.482%	42	381	-99.611%
2025-11-25	13.7000	13.9000	13.7000	13.9000	-3.338%	2	381	-99.640%
2025-11-24	14.4500	14.4500	14.3800	14.3800	-5.705%	2	380	-99.652%
2025-11-21	16.3500	16.3500	15.2500	15.2500	-9.226%	3	381	-99.672%
2025-11-20	16.8000	16.8000	16.8000	16.8000	-7.438%	1	380	-99.702%
2025-11-19	17.0400	18.5500	17.0400	18.1500	+3.242%	252	379	-99.725%
2025-11-18	17.5800	17.5800	17.5800	17.5800	+17.200%	1	141	-99.716%
2025-11-14	15.2500	15.2500	15.0000	15.0000	+30.435%	6	141	-99.667%
2025-11-12	11.5000	11.5000	11.5000	11.5000	-19.298%	1	145	-99.565%
2025-11-11	14.2500	14.3000	14.2500	14.2500	-6.250%	12	144	-99.649%
2025-11-10	14.8500	15.2000	14.8500	15.2000	-4.101%	12	153	-99.671%
2025-11-07	15.3000	15.8500	15.3000	15.8500	+35.935%	46	145	-99.685%
2025-10-31	11.6600	11.6600	11.6600	11.6600	+7.763%	1	101	-99.571%
2025-10-30	10.8200	10.8200	10.8200	10.8200	+27.294%	1	102	-99.538%
2025-10-09	8.5000	8.5000	8.5000	8.5000	-14.573%	21	101	-99.412%
2025-10-06	9.9500	9.9500	9.9500	9.9500	-19.952%	2	86	-99.497%
2025-09-29	12.4500	12.4500	12.4300	12.4300	+1.885%	2	86	-99.598%
2025-09-26	12.9000	12.9000	12.2000	12.2000	-3.405%	4	85	-99.590%
2025-09-25	12.6300	12.6300	12.6300	12.6300	+7.489%	1	84	-99.604%
2025-09-23	11.2000	11.7500	11.2000	11.7500	-2.083%	2	84	-99.574%
2025-09-16	12.0000	12.0000	12.0000	12.0000	+10.193%	5	84	-99.583%
2025-09-15	10.8900	10.8900	10.8900	10.8900	+7.291%	2	79	-99.541%
2025-09-12	9.9500	10.1500	9.9500	10.1500	+2.525%	3	79	-99.507%
2025-09-11	10.5000	10.5000	9.9000	9.9000	-12.775%	5	76	-99.495%
2025-09-10	11.3500	11.3500	11.3500	11.3500	+1.339%	1	79	-99.559%
2025-09-09	14.2400	14.2400	10.1100	11.2000	-32.039%	11	80	-99.554%
2025-09-08	15.0000	16.4800	15.0000	16.4800	-8.950%	3	82	-99.697%
2025-09-05	18.1500	18.1500	18.1000	18.1000	-4.987%	3	80	-99.724%
2025-09-04	19.0500	19.0500	19.0500	19.0500	-4.271%	1	77	-99.738%
2025-09-03	20.2000	20.2000	19.8500	19.9000	+5.013%	15	76	-99.749%
2025-09-02	18.4000	18.9500	18.3500	18.9500	+2.989%	4	76	-99.736%
2025-08-29	20.9000	20.9000	18.3500	18.4000	-15.207%	32	49	-99.728%
2025-08-28	21.7000	21.7000	21.7000	21.7000	+3.137%	1	49	-99.770%
2025-08-27	21.0400	21.0400	21.0400	21.0400	-14.122%	3	49	-99.762%
2025-08-26	20.6500	24.5000	20.6500	24.5000	+18.072%	8	46	-99.796%
2025-08-25	21.1500	21.1500	20.7500	20.7500	-1.284%	11	38	-99.759%
2025-08-22	20.3500	21.2700	20.3500	21.0200	-1.222%	9	27	-99.762%
2025-08-21	21.2800	21.2800	21.2800	21.2800	-9.639%	1	21	-99.765%
2025-08-20	22.1000	23.5500	20.5500	23.5500	+11.348%	6	20	-99.788%
2025-08-19	21.1500	21.1500	21.1500	21.1500	+0.714%	2	17	-99.764%
2025-08-18	20.1000	21.0000	20.0500	21.0000	-7.692%	4	15	-99.762%
2025-08-15	27.0000	27.0000	21.5300	22.7500	-37.241%	9	15	-99.780%
2025-08-14	35.8000	36.2500	35.8000	36.2500	+0.555%	3	18	-99.862%
2025-08-13	36.0500	36.0500	36.0500	36.0500	-7.918%	1	15	-99.861%
2025-08-12	39.1000	39.3200	39.1000	39.1500	-5.844%	3	15	-99.872%
2025-08-11	41.5800	41.5800	41.5800	41.5800	-4.502%	1	12	-99.880%
2025-08-08	43.5400	43.5400	43.5400	43.5400	+0.092%	1	11	-99.885%
2025-08-05	43.8200	43.8200	43.5000	43.5000	0.000%	10	10	-99.885%