Dark

UNH20260821P270
UNH Aug 21 2026 270.00 Put (UNH260821P00270000)
option OPRA

EOD

Aug 3, 2026

0.0500-68.750%(-0.1100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0400	0.0500	-68.750%	50	1,907	0.000%
2026-07-29	0.1600	0.1700	0.0800	0.1600	0.000%	11	1,873	-68.750%
2026-07-28	0.2600	0.2800	0.1600	0.1600	+6.667%	8	1,871	-68.750%
2026-07-27	0.2700	0.2700	0.1500	0.1500	+25.000%	2	1,865	-66.667%
2026-07-24	0.1500	0.1500	0.0700	0.1200	+9.091%	8	1,865	-58.333%
2026-07-23	0.1300	0.1300	0.1000	0.1100	+83.333%	5	1,863	-54.545%
2026-07-22	0.1000	0.1000	0.0600	0.0600	-33.333%	13	1,862	-16.667%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-40.000%	1	1,854	-44.444%
2026-07-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,853	-66.667%
2026-07-16	0.1500	0.2900	0.1000	0.1500	-11.765%	65	1,853	-66.667%
2026-07-15	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,799	-70.588%
2026-07-13	0.2500	0.2500	0.2000	0.2000	-20.000%	5	1,799	-75.000%
2026-07-09	0.0300	0.2500	0.0300	0.2500	-30.556%	3	1,802	-80.000%
2026-07-08	0.2800	0.4400	0.2800	0.3600	+56.522%	89	1,802	-86.111%
2026-07-07	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,759	-78.261%
2026-07-06	0.2200	0.2400	0.1700	0.2300	0.000%	7	1,760	-78.261%
2026-07-02	0.2200	0.2400	0.2000	0.2300	-8.000%	9	1,774	-78.261%
2026-07-01	0.2900	0.2900	0.2500	0.2500	-32.432%	11	1,774	-80.000%
2026-06-30	0.4300	0.4300	0.3700	0.3700	-17.778%	45	1,782	-86.486%
2026-06-29	0.3600	0.4500	0.3600	0.4500	+12.500%	3	1,757	-88.889%
2026-06-26	0.4400	0.4400	0.4000	0.4000	-33.333%	5	1,756	-87.500%
2026-06-23	0.5400	0.6200	0.5000	0.6000	+5.263%	14	1,757	-91.667%
2026-06-22	0.5900	0.6200	0.5700	0.5700	+3.636%	16	1,761	-91.228%
2026-06-18	0.5600	0.6500	0.5500	0.5500	-11.290%	8	1,778	-90.909%
2026-06-17	0.5800	0.6200	0.5800	0.6200	-4.615%	12	1,778	-91.935%
2026-06-16	0.6500	0.6500	0.6500	0.6500	+14.035%	200	1,778	-92.308%
2026-06-15	0.5700	0.5900	0.4100	0.5700	-28.750%	276	2,115	-91.228%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-15.789%	1	2,115	-93.750%
2026-06-08	1.2500	1.2500	0.9500	0.9500	-18.103%	2	2,116	-94.737%
2026-06-05	1.1600	1.1600	1.1600	1.1600	-3.333%	1	2,117	-95.690%
2026-06-04	1.0500	1.2200	1.0500	1.2000	-24.051%	48	2,117	-95.833%
2026-06-03	1.2800	1.6600	1.2800	1.5800	+13.669%	34	2,098	-96.835%
2026-06-02	1.3000	1.4300	1.3000	1.3900	-13.125%	6	2,070	-96.403%
2026-05-29	1.3600	1.6000	1.3600	1.6000	+19.403%	3	2,070	-96.875%
2026-05-28	1.2500	1.6800	1.2500	1.3400	-3.597%	75	2,071	-96.269%
2026-05-27	1.4300	1.4300	1.3900	1.3900	-14.198%	4	2,074	-96.403%
2026-05-26	1.4700	1.6200	1.4700	1.6200	+17.391%	10	2,076	-96.914%
2026-05-22	1.3300	1.3800	1.3300	1.3800	-10.968%	4	2,074	-96.377%
2026-05-21	1.6900	1.6900	1.5500	1.5500	+0.649%	407	2,475	-96.774%
2026-05-20	1.5400	1.5400	1.5400	1.5400	+21.260%	1	2,475	-96.753%
2026-05-19	1.2700	1.2700	1.2700	1.2700	-8.633%	2	2,471	-96.063%
2026-05-18	1.6400	1.6400	1.3300	1.3900	-13.125%	52	2,471	-96.403%
2026-05-15	1.5000	1.6000	1.5000	1.6000	-0.621%	3	2,471	-96.875%
2026-05-14	1.6100	1.6100	1.6100	1.6100	+3.205%	1	2,478	-96.894%
2026-05-13	1.5300	1.5600	1.4700	1.5600	+5.405%	4	2,477	-96.795%
2026-05-12	1.6000	1.6000	1.4800	1.4800	-17.318%	4	2,477	-96.622%
2026-05-11	1.7800	1.7900	1.7800	1.7900	+10.494%	4	2,477	-97.207%
2026-05-08	1.7500	1.7500	1.6200	1.6200	-21.359%	24	2,474	-96.914%
2026-05-07	2.0400	2.0600	1.9400	2.0600	0.000%	49	2,474	-97.573%
2026-05-06	1.9400	2.0600	1.9400	2.0600	-3.738%	4	2,426	-97.573%
2026-05-05	1.9700	2.1400	1.9700	2.1400	+2.885%	15	2,428	-97.664%
2026-05-04	2.1300	2.1300	2.0400	2.0800	-2.347%	3	2,428	-97.596%
2026-05-01	2.1100	2.1300	2.0400	2.1300	-2.294%	4	2,431	-97.653%
2026-04-30	2.1300	2.1800	2.1300	2.1800	0.000%	9	2,431	-97.706%
2026-04-29	2.5000	2.5000	2.1800	2.1800	-18.045%	8	2,439	-97.706%
2026-04-28	2.8000	2.8000	2.6000	2.6600	-14.194%	16	2,441	-98.120%
2026-04-27	3.2500	3.2500	3.1000	3.1000	+0.649%	7	2,438	-98.387%
2026-04-24	3.0000	3.1000	2.9800	3.0800	-0.645%	10	2,439	-98.377%
2026-04-23	2.9500	3.1200	2.9500	3.1000	+0.324%	32	2,440	-98.387%
2026-04-22	2.8700	3.0900	2.8000	3.0900	-13.445%	44	2,427	-98.382%
2026-04-21	3.1500	3.5700	2.8300	3.5700	-47.500%	45	2,423	-98.599%
2026-04-20	6.7200	7.0000	6.4500	6.8000	-2.158%	1,129	2,423	-99.265%
2026-04-17	7.7500	7.7500	6.8500	6.9500	-15.244%	41	1,720	-99.281%
2026-04-16	8.9100	8.9100	8.0500	8.2000	-6.818%	169	1,708	-99.390%
2026-04-15	9.7000	9.7000	8.7000	8.8000	-12.000%	173	1,583	-99.432%
2026-04-14	8.4800	10.0000	8.4000	10.0000	+5.263%	23	1,574	-99.500%
2026-04-13	11.3500	11.3500	9.5000	9.5000	-15.929%	15	1,543	-99.474%
2026-04-10	10.5000	11.3000	10.5000	11.3000	+5.607%	54	1,543	-99.558%
2026-04-09	11.0000	11.0000	10.7000	10.7000	-6.140%	2	1,543	-99.533%
2026-04-08	11.5800	11.7000	11.4000	11.4000	-0.870%	7	1,543	-99.561%
2026-04-07	13.0000	13.5500	11.1000	11.5000	-45.498%	30	1,543	-99.565%
2026-04-06	21.8800	21.8800	21.1000	21.1000	-8.261%	4	1,540	-99.763%
2026-04-02	23.2100	23.4400	23.0000	23.0000	-4.762%	4	1,536	-99.783%
2026-04-01	25.4500	25.4500	23.5000	24.1500	-8.349%	28	1,536	-99.793%
2026-03-31	26.3500	26.3500	26.3500	26.3500	-15.949%	1	1,536	-99.810%
2026-03-30	31.5900	32.6500	30.9500	31.3500	-7.111%	30	1,535	-99.841%
2026-03-27	29.9000	33.7500	29.9000	33.7500	+25.278%	26	1,529	-99.852%
2026-03-26	24.5000	26.9400	24.5000	26.9400	+4.621%	13	1,534	-99.814%
2026-03-25	25.0000	26.5000	25.0000	25.7500	+1.698%	34	1,545	-99.806%
2026-03-24	26.5100	26.5100	24.6500	25.3200	-0.433%	35	1,534	-99.803%
2026-03-23	23.1500	25.7000	23.1500	25.4300	+17.189%	27	1,550	-99.803%
2026-03-20	21.7000	21.7000	21.7000	21.7000	+1.639%	6	1,528	-99.770%
2026-03-19	20.4500	21.5500	20.4500	21.3500	+14.477%	103	1,528	-99.766%
2026-03-17	19.4500	19.7000	18.6500	18.6500	-6.750%	18	1,459	-99.732%
2026-03-16	20.2000	20.2000	20.0000	20.0000	-9.091%	9	1,459	-99.750%
2026-03-13	22.1500	22.2800	22.0000	22.0000	-6.977%	7	1,459	-99.773%
2026-03-12	20.9900	23.6500	20.9900	23.6500	+10.000%	6	1,462	-99.789%
2026-03-11	21.6500	21.6500	21.5000	21.5000	+7.500%	2	1,463	-99.767%
2026-03-10	20.0000	20.0000	20.0000	20.0000	-3.568%	1	1,463	-99.750%
2026-03-09	23.3700	23.3700	20.7400	20.7400	-5.727%	8	1,462	-99.759%
2026-03-06	22.2800	22.2800	22.0000	22.0000	+7.579%	3	1,467	-99.773%
2026-03-05	19.7300	20.4500	19.7300	20.4500	+7.916%	9	1,467	-99.756%
2026-03-04	19.7500	19.7500	18.9500	18.9500	-15.022%	2	1,459	-99.736%
2026-03-03	19.4200	22.3000	19.4200	22.3000	+21.526%	22	1,459	-99.776%
2026-03-02	18.6500	20.0900	18.0000	18.3500	-1.819%	34	1,457	-99.728%
2026-02-27	19.1600	19.1600	18.5500	18.6900	-9.051%	5	1,455	-99.732%
2026-02-26	20.0700	20.5500	20.0700	20.5500	-6.378%	10	1,458	-99.757%
2026-02-25	23.2500	23.2500	21.9500	21.9500	-13.172%	32	1,456	-99.772%
2026-02-24	22.3700	26.0000	21.9200	25.2800	+20.324%	333	1,456	-99.802%
2026-02-23	19.3500	21.0100	18.9000	21.0100	+13.875%	31	1,285	-99.762%
2026-02-20	19.8900	19.8900	18.4500	18.4500	-6.345%	9	1,297	-99.729%
2026-02-19	19.6000	19.7000	19.6000	19.7000	-0.253%	33	1,293	-99.746%
2026-02-18	19.7500	19.7500	19.7500	19.7500	+0.663%	13	1,267	-99.747%
2026-02-17	19.6200	19.6200	19.6200	19.6200	-2.388%	4	1,265	-99.745%
2026-02-13	20.0500	20.1000	19.9000	20.1000	-11.258%	17	1,261	-99.751%
2026-02-12	23.5500	23.5500	22.3000	22.6500	-6.790%	11	1,261	-99.779%
2026-02-11	25.7000	25.7000	24.3000	24.3000	-4.892%	11	1,256	-99.794%
2026-02-10	25.1000	25.5500	23.6000	25.5500	+8.217%	9	1,251	-99.804%
2026-02-09	25.4000	25.6000	23.4500	23.6100	-5.371%	7	1,248	-99.788%
2026-02-06	26.6800	26.6800	24.9500	24.9500	-15.852%	8	1,245	-99.800%
2026-02-05	25.4800	29.6500	25.3500	29.6500	+16.366%	40	1,242	-99.831%
2026-02-04	23.3000	25.4900	23.3000	25.4800	+11.315%	5	1,248	-99.804%
2026-02-03	22.8900	22.8900	22.8900	22.8900	+14.450%	5	1,248	-99.782%
2026-02-02	20.0000	20.0000	20.0000	20.0000	-3.707%	1	1,243	-99.750%
2026-01-30	20.3500	21.2000	20.2900	20.7700	+8.177%	7	1,242	-99.759%
2026-01-29	19.3000	20.0500	18.6000	19.2000	-1.740%	35	1,244	-99.740%
2026-01-28	22.0500	22.0500	19.2000	19.5400	-16.496%	36	1,223	-99.744%
2026-01-27	16.9000	25.8000	16.9000	23.4000	+203.896%	1,245	1,192	-99.786%
2026-01-26	7.5000	7.7000	7.5000	7.7000	+5.915%	12	413	-99.351%
2026-01-23	7.4000	7.4000	7.2700	7.2700	-5.584%	26	415	-99.312%
2026-01-22	8.3500	8.3500	7.2700	7.7000	-5.868%	25	441	-99.351%
2026-01-21	7.9000	8.1800	7.9000	8.1800	-20.039%	18	462	-99.389%
2026-01-16	10.2300	10.2300	10.2300	10.2300	-9.469%	36	442	-99.511%
2026-01-15	11.6000	11.6000	11.1000	11.3000	+5.607%	4	442	-99.558%
2026-01-13	10.7000	10.7000	10.7000	10.7000	+15.801%	1	442	-99.533%
2026-01-09	9.2400	9.2400	9.2400	9.2400	+0.435%	1	442	-99.459%
2026-01-08	9.1500	9.2000	9.1500	9.2000	-10.680%	6	441	-99.457%
2026-01-07	10.3000	10.3000	10.3000	10.3000	+19.075%	1	441	-99.515%
2026-01-06	8.6500	8.6500	8.6500	8.6500	-5.978%	3	440	-99.422%
2026-01-05	9.5000	9.5000	9.2000	9.2000	-9.804%	11	434	-99.457%
2026-01-02	12.0000	12.0000	10.2000	10.2000	-15.000%	27	434	-99.510%
2025-12-31	12.0000	12.0000	12.0000	12.0000	-14.286%	3	435	-99.583%
2025-12-22	14.0000	14.0000	14.0000	14.0000	+7.692%	1	435	-99.643%
2025-12-19	13.1000	13.1000	13.0000	13.0000	+1.562%	2	435	-99.615%
2025-12-16	12.5000	12.8000	12.5000	12.8000	+11.790%	2	436	-99.609%
2025-12-12	11.4500	11.4500	11.4500	11.4500	-25.407%	1	434	-99.563%
2025-12-10	15.3500	15.3500	15.3500	15.3500	-0.647%	5	434	-99.674%
2025-12-09	15.4500	15.4500	15.4500	15.4500	+9.264%	39	435	-99.676%
2025-12-05	14.5600	14.5600	14.1400	14.1400	+2.464%	2	403	-99.646%
2025-12-04	13.8000	13.8000	13.8000	13.8000	+8.661%	1	404	-99.638%
2025-12-03	12.7000	12.7000	12.7000	12.7000	-18.590%	1	404	-99.606%
2025-12-02	15.6000	15.6500	15.6000	15.6000	-0.952%	68	405	-99.679%
2025-12-01	15.7500	15.7500	15.7500	15.7500	0.000%	1	405	-99.683%
2025-11-26	15.2000	15.7500	15.2000	15.7500	-4.834%	47	390	-99.683%
2025-11-25	16.5800	16.5800	16.5500	16.5500	-10.541%	2	390	-99.698%
2025-11-21	18.5000	18.5000	18.5000	18.5000	-7.268%	7	388	-99.730%
2025-11-20	19.9500	19.9500	19.9500	19.9500	-10.698%	2	381	-99.749%
2025-11-19	22.3400	22.3400	22.3400	22.3400	+2.009%	6	381	-99.776%
2025-11-18	20.9000	21.9000	20.7500	21.9000	+23.034%	4	387	-99.772%
2025-11-17	17.8000	17.8000	17.8000	17.8000	-1.111%	1	388	-99.719%
2025-11-14	15.7100	18.0000	15.7000	18.0000	+16.883%	20	388	-99.722%
2025-11-13	15.2000	15.4000	15.2000	15.4000	+3.356%	8	377	-99.675%
2025-11-12	14.9000	14.9000	14.9000	14.9000	-19.459%	1	370	-99.664%
2025-11-10	17.0000	18.5000	17.0000	18.5000	-0.538%	4	371	-99.730%
2025-11-07	18.5900	18.6000	18.5900	18.6000	+6.286%	5	367	-99.731%
2025-11-03	16.6600	17.5000	16.6600	17.5000	+16.667%	7	356	-99.714%
2025-10-31	15.0000	15.0000	15.0000	15.0000	+36.364%	1	356	-99.667%
2025-10-29	11.0000	11.0000	11.0000	11.0000	0.000%	1	355	-99.545%
2025-10-28	10.1500	11.0000	10.1500	11.0000	-3.509%	5	356	-99.545%
2025-10-27	11.5000	11.5000	11.3000	11.4000	-3.390%	18	338	-99.561%
2025-10-24	11.8000	11.8000	11.8000	11.8000	-16.549%	1	338	-99.576%
2025-10-17	15.9100	15.9100	14.1400	14.1400	+7.529%	2	338	-99.646%
2025-10-14	13.1500	13.1500	13.1500	13.1500	+5.963%	1	339	-99.620%
2025-10-10	12.4100	12.4100	12.4100	12.4100	+12.818%	2	339	-99.597%
2025-10-09	11.0000	11.0000	11.0000	11.0000	-0.901%	1	340	-99.545%
2025-10-07	11.6700	11.6700	11.0000	11.1000	+0.909%	10	340	-99.550%
2025-10-03	11.5000	11.5000	10.8500	11.0000	-20.290%	15	348	-99.545%
2025-10-01	14.2500	14.2500	13.8000	13.8000	-3.497%	16	355	-99.638%
2025-09-30	14.3000	14.3000	14.3000	14.3000	-4.220%	1	345	-99.650%
2025-09-29	14.9300	14.9300	14.9300	14.9300	-3.366%	1	345	-99.665%
2025-09-26	15.4500	15.4500	15.4500	15.4500	0.000%	1	345	-99.676%
2025-09-19	15.4500	15.4500	15.4500	15.4500	-1.967%	1	344	-99.676%
2025-09-18	15.6200	15.7600	15.6200	15.7600	+18.943%	2	343	-99.683%
2025-09-15	13.0300	13.2500	13.0300	13.2500	+9.053%	21	344	-99.623%
2025-09-12	12.1500	12.1500	12.1500	12.1500	+1.674%	1	344	-99.588%
2025-09-11	13.7500	13.7500	11.9500	11.9500	-15.188%	3	343	-99.582%
2025-09-10	14.0900	14.0900	14.0900	14.0900	+3.985%	1	343	-99.645%
2025-09-09	17.0500	17.0500	13.2000	13.5500	-31.566%	36	342	-99.631%
2025-09-08	20.4500	20.4500	19.8000	19.8000	-13.913%	494	315	-99.747%
2025-09-03	23.0500	23.0500	23.0000	23.0000	+3.093%	14	70	-99.783%
2025-09-02	22.3100	22.3100	22.3100	22.3100	-5.185%	7	60	-99.776%
2025-08-29	24.5500	24.6000	23.5300	23.5300	-5.880%	27	33	-99.788%
2025-08-28	24.8000	25.0000	24.8000	25.0000	+1.420%	2	33	-99.800%
2025-08-27	24.5500	24.6500	24.5500	24.6500	+4.184%	2	31	-99.797%
2025-08-26	23.6600	23.6600	23.6600	23.6600	-3.625%	2	33	-99.789%
2025-08-22	23.7500	24.7600	23.7500	24.5500	-3.346%	4	34	-99.796%
2025-08-21	26.5000	26.5000	25.4000	25.4000	-5.926%	3	30	-99.803%
2025-08-20	27.0000	27.0000	27.0000	27.0000	+0.596%	1	28	-99.815%
2025-08-19	24.6500	26.8400	24.5300	26.8400	+11.047%	9	27	-99.814%
2025-08-18	25.1400	25.1400	23.1300	24.1700	-4.353%	9	22	-99.793%
2025-08-15	29.0200	30.1000	25.2700	25.2700	-37.605%	14	20	-99.802%
2025-08-14	41.0500	41.0500	40.5000	40.5000	-1.220%	2	13	-99.877%
2025-08-13	41.5100	41.5100	41.0000	41.0000	-7.093%	2	11	-99.878%
2025-08-12	44.1300	44.1300	44.1300	44.1300	-10.938%	1	9	-99.887%
2025-08-08	49.0000	49.5500	49.0000	49.5500	0.000%	8	8	-99.899%