Dark

UNH20260821P280
UNH Aug 21 2026 280.00 Put (UNH260821P00280000)
option OPRA

EOD

Aug 5, 2026

0.0700-56.250%(-0.0900)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0700	0.0700	0.0700	0.0700	-56.250%	7	7,044	0.000%
2026-08-04	0.1600	0.1600	0.1600	0.1600	+100.000%	1	7,051	-56.250%
2026-08-03	0.2400	0.2400	0.0800	0.0800	-42.857%	4	7,051	-12.500%
2026-07-31	0.2600	0.2600	0.1400	0.1400	0.000%	3	7,048	-50.000%
2026-07-30	0.2600	0.2600	0.1400	0.1400	+16.667%	4	7,048	-50.000%
2026-07-29	0.2700	0.2700	0.1200	0.1200	-25.000%	12	7,046	-41.667%
2026-07-28	0.1600	0.1600	0.1600	0.1600	+23.077%	1	7,052	-56.250%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-7.143%	2	7,051	-46.154%
2026-07-24	0.1400	0.1400	0.1400	0.1400	-12.500%	1	7,051	-50.000%
2026-07-23	0.1500	0.1600	0.1300	0.1600	+60.000%	13	7,051	-56.250%
2026-07-22	0.0800	0.1100	0.0800	0.1000	-33.333%	17	7,051	-30.000%
2026-07-21	0.2000	0.2000	0.1100	0.1500	0.000%	21	7,063	-53.333%
2026-07-17	0.1400	0.1500	0.1100	0.1500	-16.667%	7	7,063	-53.333%
2026-07-16	0.2100	0.2100	0.1000	0.1800	-28.000%	5,700	7,063	-61.111%
2026-07-15	0.2700	0.2900	0.2500	0.2500	-10.714%	12	10,663	-72.000%
2026-07-14	0.2400	0.2800	0.2200	0.2800	-34.884%	7	10,660	-75.000%
2026-07-13	0.2900	0.4300	0.2600	0.4300	+48.276%	15	10,663	-83.721%
2026-07-10	0.2900	0.2900	0.2900	0.2900	-9.375%	1	10,661	-75.862%
2026-07-09	0.3800	0.3800	0.3200	0.3200	-30.435%	14	10,661	-78.125%
2026-07-08	0.3800	0.4700	0.3600	0.4600	+109.091%	132	10,675	-84.783%
2026-07-07	0.2200	0.2300	0.2200	0.2200	-47.619%	6	10,553	-68.182%
2026-07-06	0.3200	0.4200	0.3200	0.4200	+31.250%	2,003	10,559	-83.333%
2026-07-01	0.3800	0.4000	0.3200	0.3200	-25.581%	15	10,566	-78.125%
2026-06-30	0.4600	0.4700	0.4300	0.4300	-20.370%	17	10,571	-83.721%
2026-06-29	0.5800	0.5800	0.4800	0.5400	-10.000%	21	10,572	-87.037%
2026-06-26	0.5500	0.7400	0.4800	0.6000	-14.286%	15	10,572	-88.333%
2026-06-25	0.6900	0.7000	0.6900	0.7000	-2.778%	7	10,578	-90.000%
2026-06-24	0.7100	0.7200	0.7100	0.7200	+7.463%	5	10,581	-90.278%
2026-06-23	0.7900	0.7900	0.6700	0.6700	-5.634%	2	10,583	-89.552%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-7.792%	2	10,587	-90.141%
2026-06-17	0.7500	0.7900	0.7500	0.7700	+10.000%	37	10,587	-90.909%
2026-06-16	0.6900	0.7000	0.6800	0.7000	+1.449%	14	10,587	-90.000%
2026-06-15	0.8000	0.8000	0.6800	0.6900	-18.824%	19	10,587	-89.855%
2026-06-12	0.8800	0.9500	0.8400	0.8500	-10.526%	66	10,587	-91.765%
2026-06-11	1.0200	1.0200	0.9500	0.9500	-9.524%	3	10,587	-92.632%
2026-06-10	1.0000	1.0800	0.9000	1.0500	0.000%	18	10,589	-93.333%
2026-06-09	1.2000	1.2000	0.9600	1.0500	-17.323%	15	10,590	-93.333%
2026-06-08	1.2500	1.3100	1.2300	1.2700	-9.286%	41	10,597	-94.488%
2026-06-05	1.3900	1.4700	1.3900	1.4000	0.000%	48	10,619	-95.000%
2026-06-04	1.5000	1.5000	1.3000	1.4000	-32.039%	1,554	10,630	-95.000%
2026-06-03	2.5000	2.5000	1.6500	2.0600	+14.444%	1,560	11,657	-96.602%
2026-06-02	1.8300	1.8700	1.7900	1.8000	+10.429%	14	12,512	-96.111%
2026-05-29	1.6300	1.6300	1.6300	1.6300	-4.118%	1	12,510	-95.706%
2026-05-28	1.5500	1.7600	1.5500	1.7000	-7.609%	28	12,509	-95.882%
2026-05-27	1.9000	1.9000	1.8400	1.8400	-8.458%	2	12,492	-96.196%
2026-05-26	1.3200	2.0500	1.3200	2.0100	+17.544%	16	12,493	-96.517%
2026-05-22	1.7900	1.7900	1.7100	1.7100	-18.182%	2	12,486	-95.906%
2026-05-21	1.9200	2.0900	1.9200	2.0900	+10.582%	4	12,484	-96.651%
2026-05-20	1.9000	1.9000	1.8900	1.8900	+8.000%	2	12,484	-96.296%
2026-05-19	1.6000	1.7500	1.6000	1.7500	+2.339%	13	12,485	-96.000%
2026-05-18	2.0600	2.0600	1.6900	1.7100	-7.065%	63	12,485	-95.906%
2026-05-15	1.8400	1.8400	1.8400	1.8400	0.000%	1	12,485	-96.196%
2026-05-14	2.0000	2.0000	1.8400	1.8400	-4.167%	4	12,486	-96.196%
2026-05-13	1.7200	1.9200	1.7200	1.9200	-1.538%	24	12,486	-96.354%
2026-05-12	2.0000	2.0000	1.8900	1.9500	-12.162%	28	12,486	-96.410%
2026-05-11	2.4000	2.4000	2.0500	2.2200	+3.738%	3,012	12,486	-96.847%
2026-05-08	2.1200	2.2100	2.1200	2.1400	-14.400%	5	13,622	-96.729%
2026-05-07	2.5500	2.5500	2.5000	2.5000	-3.846%	7	13,624	-97.200%
2026-05-06	2.5800	2.6000	2.5600	2.6000	-4.059%	32	13,617	-97.308%
2026-05-05	2.7300	2.7300	2.7100	2.7100	+0.370%	3	13,618	-97.417%
2026-05-01	2.7000	2.8500	2.6500	2.7000	-6.897%	10	13,617	-97.407%
2026-04-30	3.1000	3.1000	2.7500	2.9000	-2.685%	9	13,617	-97.586%
2026-04-29	3.2000	3.2000	2.9800	2.9800	-4.792%	8	13,622	-97.651%
2026-04-28	3.5000	3.5500	3.1200	3.1300	-23.096%	47	13,628	-97.764%
2026-04-27	3.8000	4.1500	3.8000	4.0700	+4.359%	18	13,642	-98.280%
2026-04-24	4.0000	4.0000	3.8000	3.9000	+1.299%	11	13,644	-98.205%
2026-04-23	4.0500	4.1000	3.8500	3.8500	-7.229%	48	13,635	-98.182%
2026-04-22	3.8500	4.1700	3.6000	4.1500	-6.742%	31	13,639	-98.313%
2026-04-21	4.0000	4.6300	3.5500	4.4500	-48.555%	90	13,641	-98.427%
2026-04-20	8.7500	9.0000	8.5000	8.6500	-1.705%	1,694	13,683	-99.191%
2026-04-17	9.4000	9.6500	8.8000	8.8000	-16.588%	19	12,131	-99.205%
2026-04-16	11.2000	11.2500	10.3000	10.5500	-6.222%	266	12,128	-99.336%
2026-04-15	12.1000	12.2000	11.1000	11.2500	-5.542%	256	11,933	-99.378%
2026-04-14	10.9600	11.9600	10.9600	11.9100	-2.776%	100	11,731	-99.412%
2026-04-13	13.5000	13.5000	12.1500	12.2500	-11.680%	3,102	8,614	-99.429%
2026-04-10	13.1200	13.8700	13.1200	13.8700	+4.286%	3	8,614	-99.495%
2026-04-09	13.8000	14.0100	13.3000	13.3000	-6.007%	5	8,614	-99.474%
2026-04-08	13.9800	14.4100	13.8000	14.1500	-1.256%	3,009	8,615	-99.505%
2026-04-07	16.5000	16.7500	13.9500	14.3300	-43.135%	31	5,618	-99.512%
2026-04-06	26.6700	26.6700	25.2000	25.2000	-10.000%	70	5,629	-99.722%
2026-04-02	28.0000	28.0000	28.0000	28.0000	-4.274%	5	5,630	-99.750%
2026-04-01	29.2500	29.3500	28.5000	29.2500	-10.660%	55	5,630	-99.761%
2026-03-31	34.0300	34.0300	32.6900	32.7400	-13.592%	4	5,631	-99.786%
2026-03-27	35.7700	39.3500	35.7300	37.8900	+26.807%	27	5,629	-99.815%
2026-03-26	29.8800	29.8800	29.8800	29.8800	-4.992%	1	5,632	-99.766%
2026-03-25	30.2300	31.4500	30.2300	31.4500	+5.892%	3	5,631	-99.777%
2026-03-24	30.5700	30.6500	29.7000	29.7000	-2.973%	22	5,632	-99.764%
2026-03-23	26.7700	31.1800	26.7100	30.6100	+10.306%	43	5,634	-99.771%
2026-03-20	26.2700	27.7500	25.6500	27.7500	+10.119%	9	5,626	-99.748%
2026-03-19	25.4800	25.4800	24.9400	25.2000	+4.478%	4	5,626	-99.722%
2026-03-18	24.1200	24.1200	24.1200	24.1200	+3.608%	2	5,627	-99.710%
2026-03-17	23.2000	23.9000	23.1900	23.2800	-2.390%	22	5,625	-99.699%
2026-03-16	24.7500	24.8500	23.8500	23.8500	-10.674%	31	5,615	-99.706%
2026-03-13	27.2000	27.2000	26.7000	26.7000	-5.654%	11	5,615	-99.738%
2026-03-12	26.0000	28.3000	26.0000	28.3000	+9.266%	15	5,620	-99.753%
2026-03-11	25.9500	26.3000	25.6600	25.9000	+4.858%	41	5,615	-99.730%
2026-03-10	24.7000	24.7000	24.7000	24.7000	-0.202%	1	5,620	-99.717%
2026-03-09	28.5500	28.5500	24.7500	24.7500	-4.808%	14	5,620	-99.717%
2026-03-06	26.6000	26.7000	25.8000	26.0000	+4.000%	19	5,627	-99.731%
2026-03-05	23.9500	25.0000	23.9000	25.0000	+6.428%	12	5,627	-99.720%
2026-03-04	24.4500	24.4500	22.2000	23.4900	-8.777%	11	5,625	-99.702%
2026-03-03	25.1500	26.5000	25.1500	25.7500	+14.955%	67	5,624	-99.728%
2026-03-02	23.0500	23.5000	22.0000	22.4000	-2.820%	60	5,609	-99.688%
2026-02-27	25.6000	25.6000	22.5500	23.0500	-8.893%	13	5,609	-99.696%
2026-02-26	23.9500	25.8500	23.9500	25.3000	-5.066%	67	5,604	-99.723%
2026-02-25	28.2000	28.2000	26.6500	26.6500	-13.474%	17	5,618	-99.737%
2026-02-24	29.3000	31.0000	29.1500	30.8000	+20.078%	23	5,618	-99.773%
2026-02-23	22.7500	25.7000	22.7500	25.6500	+12.996%	28	5,616	-99.727%
2026-02-20	25.1000	25.1000	22.7000	22.7000	-6.584%	308	5,615	-99.692%
2026-02-19	24.4000	24.4000	24.1000	24.3000	+0.165%	30	5,354	-99.712%
2026-02-18	25.8000	25.8000	23.9000	24.2600	+2.797%	39	5,361	-99.711%
2026-02-17	24.0000	24.3000	23.0500	23.6000	-3.279%	28	5,343	-99.703%
2026-02-13	26.2500	26.2500	24.3500	24.4000	-9.630%	53	5,348	-99.713%
2026-02-12	29.0000	29.0000	27.0000	27.0000	-4.221%	54	5,348	-99.741%
2026-02-11	30.9500	30.9500	28.1900	28.1900	-6.190%	33	5,337	-99.752%
2026-02-10	30.0500	30.0500	30.0500	30.0500	+0.167%	4	5,352	-99.767%
2026-02-09	28.4500	30.0000	28.4500	30.0000	-0.662%	7	5,352	-99.767%
2026-02-06	30.0000	30.2000	30.0000	30.2000	-11.437%	3	5,347	-99.768%
2026-02-05	31.0600	34.1500	31.0500	34.1000	+11.950%	24	5,349	-99.795%
2026-02-04	30.1600	30.5600	30.1600	30.4600	+13.361%	8	5,349	-99.770%
2026-02-03	27.9200	28.0900	26.8700	26.8700	+7.223%	40	5,351	-99.739%
2026-02-02	24.0000	25.3500	23.8000	25.0600	+1.048%	27	5,337	-99.721%
2026-01-30	24.7600	24.9300	24.7600	24.8000	+2.905%	4	5,327	-99.718%
2026-01-29	23.1300	24.5000	23.1300	24.1000	+0.417%	12	5,328	-99.710%
2026-01-28	25.5000	25.6100	23.1000	24.0000	-12.727%	17	5,324	-99.708%
2026-01-27	27.0000	30.2000	23.2700	27.5000	+189.474%	322	5,326	-99.745%
2026-01-26	9.7500	9.8500	9.5000	9.5000	+2.481%	6	5,322	-99.263%
2026-01-23	9.5000	9.5000	9.2700	9.2700	-2.421%	2	5,320	-99.245%
2026-01-22	9.7100	9.7100	9.5000	9.5000	-11.628%	2	5,322	-99.263%
2026-01-21	10.7500	10.7500	10.7500	10.7500	-17.939%	2	5,324	-99.349%
2026-01-20	13.1000	13.1000	13.1000	13.1000	-0.380%	1	5,324	-99.466%
2026-01-16	13.2500	13.2500	13.1500	13.1500	-0.755%	2	5,324	-99.468%
2026-01-14	12.7000	13.2500	12.7000	13.2500	-1.852%	29	5,324	-99.472%
2026-01-13	13.0500	13.6000	13.0500	13.5000	+10.204%	36	5,298	-99.481%
2026-01-12	12.2500	12.2500	12.2500	12.2500	+9.375%	25	5,262	-99.429%
2026-01-09	11.5300	11.5300	11.2000	11.2000	-9.750%	49	5,237	-99.375%
2026-01-07	12.4000	12.5000	11.8200	12.4100	+18.190%	45	5,196	-99.436%
2026-01-06	10.7500	10.8500	10.5000	10.5000	-8.297%	9	5,165	-99.333%
2026-01-05	12.4500	12.8000	11.4500	11.4500	-9.127%	16	5,185	-99.389%
2026-01-02	13.6000	15.0000	12.6000	12.6000	-14.286%	4,048	5,185	-99.444%
2025-12-31	14.7000	14.7000	14.7000	14.7000	-3.922%	2	1,238	-99.524%
2025-12-29	15.3000	15.3000	15.3000	15.3000	-1.290%	2	1,238	-99.542%
2025-12-26	15.5000	15.5000	15.5000	15.5000	+3.679%	1	1,238	-99.548%
2025-12-19	14.9500	14.9500	14.9500	14.9500	-13.081%	1	1,239	-99.532%
2025-12-18	17.2000	17.2000	17.2000	17.2000	+12.787%	1	1,239	-99.593%
2025-12-11	15.1000	15.2500	15.1000	15.2500	-18.011%	24	1,238	-99.541%
2025-12-10	18.5500	18.6000	18.5500	18.6000	+4.789%	15	1,214	-99.624%
2025-12-05	17.7500	17.7500	17.7500	17.7500	+4.412%	3	1,214	-99.606%
2025-12-04	17.0000	17.0000	17.0000	17.0000	+9.325%	1	1,217	-99.588%
2025-12-03	15.5500	15.5500	15.4000	15.5500	-15.166%	12	1,217	-99.550%
2025-12-02	18.5000	18.6100	18.3300	18.3300	+0.714%	3	1,208	-99.618%
2025-12-01	18.2000	18.2000	18.2000	18.2000	-5.208%	2	1,206	-99.615%
2025-11-26	19.8700	19.8700	19.2000	19.2000	-0.775%	1,002	206	-99.635%
2025-11-25	21.2000	21.2000	19.2500	19.3500	-25.862%	71	206	-99.638%
2025-11-19	26.3300	27.1000	26.0500	26.1000	+6.227%	13	189	-99.732%
2025-11-18	24.0000	24.5700	24.0000	24.5700	+38.814%	2	189	-99.715%
2025-11-12	17.7000	17.7000	17.7000	17.7000	-12.028%	1	189	-99.605%
2025-11-11	20.1200	20.1200	20.1200	20.1200	-10.179%	1	189	-99.652%
2025-11-10	22.1000	22.4500	22.0500	22.4000	+1.818%	18	188	-99.688%
2025-11-07	22.2500	22.2500	22.0000	22.0000	+10.000%	11	183	-99.682%
2025-11-05	20.0000	20.0000	20.0000	20.0000	0.000%	1	172	-99.650%
2025-11-03	20.8000	20.8000	20.0000	20.0000	+32.450%	3	168	-99.650%
2025-10-20	15.1000	15.1000	15.1000	15.1000	+17.693%	1	168	-99.536%
2025-10-10	12.8300	12.8300	12.8300	12.8300	+9.658%	4	167	-99.454%
2025-10-08	11.7000	11.7000	11.7000	11.7000	-11.364%	6	163	-99.402%
2025-10-07	13.7000	13.7000	13.2000	13.2000	+1.538%	3	157	-99.470%
2025-10-03	14.2900	14.2900	12.6000	13.0000	-16.129%	5	160	-99.462%
2025-10-02	15.5000	15.5000	15.5000	15.5000	-10.301%	1	162	-99.548%
2025-10-01	17.3500	17.3500	17.2800	17.2800	0.000%	2	161	-99.595%
2025-09-26	17.2800	17.2800	17.2800	17.2800	-2.041%	1	162	-99.595%
2025-09-22	17.6400	17.6400	17.6400	17.6400	-5.466%	10	161	-99.603%
2025-09-18	17.0000	18.6600	17.0000	18.6600	+22.763%	2	151	-99.625%
2025-09-12	14.3500	15.2000	14.3500	15.2000	+7.496%	2	151	-99.539%
2025-09-11	15.1300	15.1300	14.1400	14.1400	-18.968%	2	149	-99.505%
2025-09-10	17.0800	17.4500	16.9300	17.4500	+8.994%	4	151	-99.599%
2025-09-09	18.0000	18.0000	16.0100	16.0100	-30.991%	7	153	-99.563%
2025-09-08	23.2000	23.2000	23.2000	23.2000	-7.200%	1	155	-99.698%
2025-09-05	25.0000	25.0000	25.0000	25.0000	-10.714%	1	154	-99.720%
2025-09-03	28.0000	28.0000	28.0000	28.0000	+9.804%	1	153	-99.750%
2025-09-02	25.8000	25.8000	25.5000	25.5000	-10.777%	101	152	-99.725%
2025-08-29	28.5800	28.5800	28.5800	28.5800	-4.733%	1	252	-99.755%
2025-08-28	29.0600	30.0000	28.1500	30.0000	+3.986%	6	252	-99.767%
2025-08-27	29.0800	29.0800	28.8500	28.8500	+1.764%	2	247	-99.757%
2025-08-26	28.3500	28.3500	28.3500	28.3500	-1.391%	1	246	-99.753%
2025-08-25	28.7300	29.0300	28.6000	28.7500	+0.070%	4	246	-99.757%
2025-08-22	27.8000	28.7300	27.8000	28.7300	-8.064%	12	243	-99.756%
2025-08-20	30.4500	32.5000	30.4500	31.2500	+7.759%	9	232	-99.776%
2025-08-19	29.0500	30.0000	29.0000	29.0000	+2.946%	202	230	-99.759%
2025-08-18	29.1800	29.1800	28.1700	28.1700	-6.876%	3	29	-99.752%
2025-08-15	32.2000	34.0000	29.3200	30.2500	-28.233%	22	26	-99.769%
2025-08-14	46.6300	46.6300	42.1500	42.1500	-20.726%	7	12	-99.834%
2025-08-11	53.1700	53.1700	53.1700	53.1700	-12.463%	1	5	-99.868%
2025-08-07	60.7400	60.7400	60.7400	60.7400	0.000%	4	4	-99.885%