Dark

UNH20260821P290
UNH Aug 21 2026 290.00 Put (UNH260821P00290000)
option OPRA

EOD

Aug 5, 2026

0.0800-33.333%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0800	0.0800	0.0800	0.0800	-33.333%	1	2,323	0.000%
2026-08-04	0.0900	0.1200	0.0900	0.1200	-29.412%	1,200	2,323	-33.333%
2026-08-03	0.1200	0.1700	0.0600	0.1700	+21.429%	7	2,885	-52.941%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,889	-42.857%
2026-07-30	0.1500	0.1500	0.1300	0.1500	+15.385%	24	2,889	-46.667%
2026-07-29	0.1600	0.1600	0.1300	0.1300	-13.333%	3	2,890	-38.462%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,890	-46.667%
2026-07-27	0.1500	0.1600	0.1300	0.1600	+6.667%	3	2,891	-50.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-42.308%	1	2,892	-46.667%
2026-07-21	0.2100	0.2600	0.1500	0.2600	+8.333%	3	2,893	-69.231%
2026-07-20	0.1900	0.2400	0.1900	0.2400	+26.316%	2	2,892	-66.667%
2026-07-17	0.2300	0.2300	0.1800	0.1900	-29.630%	28	2,890	-57.895%
2026-07-16	0.1700	0.2700	0.1700	0.2700	-12.903%	1,368	2,895	-70.370%
2026-07-13	0.3700	0.3700	0.3100	0.3100	-24.390%	2	1,531	-74.194%
2026-07-10	0.3900	0.4100	0.3400	0.4100	-26.786%	8	1,532	-80.488%
2026-07-08	0.5000	0.6100	0.3300	0.5600	+30.233%	598	1,534	-85.714%
2026-07-06	0.4900	0.4900	0.4300	0.4300	-6.522%	3	947	-81.395%
2026-07-01	0.4400	0.4600	0.4400	0.4600	-36.111%	8	945	-82.609%
2026-06-30	0.7200	0.7200	0.7200	0.7200	+4.348%	1	949	-88.889%
2026-06-29	0.6900	0.6900	0.6900	0.6900	+15.000%	2	950	-88.406%
2026-06-26	0.7300	0.8000	0.6000	0.6000	-31.818%	27	952	-86.667%
2026-06-25	0.8800	0.8800	0.8800	0.8800	-22.124%	1	979	-90.909%
2026-06-24	0.8400	1.1300	0.8400	1.1300	+32.941%	5	980	-92.920%
2026-06-23	0.9700	0.9700	0.8500	0.8500	-4.494%	3	983	-90.588%
2026-06-22	0.9100	0.9100	0.8900	0.8900	-11.000%	7	986	-91.011%
2026-06-18	0.9900	1.0000	0.9900	1.0000	-0.990%	9	997	-92.000%
2026-06-17	1.0100	1.0100	1.0100	1.0100	-0.980%	1	997	-92.079%
2026-06-16	0.8900	1.0200	0.8900	1.0200	+22.892%	2	997	-92.157%
2026-06-15	0.8300	0.8300	0.8300	0.8300	-21.698%	3	1,003	-90.361%
2026-06-12	1.2600	1.2600	1.0200	1.0600	-22.628%	22	1,003	-92.453%
2026-06-10	1.2200	1.3700	1.2200	1.3700	+11.382%	12	1,003	-94.161%
2026-06-09	1.4500	1.4500	1.2300	1.2300	-13.986%	25	1,013	-93.496%
2026-06-08	1.8500	1.8500	1.4300	1.4300	-21.858%	18	1,036	-94.406%
2026-06-05	1.8100	1.8300	1.7600	1.8300	-0.543%	30	1,050	-95.628%
2026-06-04	1.7500	1.9000	1.6700	1.8400	-22.034%	160	1,052	-95.652%
2026-06-03	2.0000	2.3600	2.0000	2.3600	+2.609%	7	1,013	-96.610%
2026-06-02	2.1700	2.3000	2.1700	2.3000	-8.000%	3	1,015	-96.522%
2026-06-01	2.3800	2.5000	2.3400	2.5000	+13.122%	3	1,016	-96.800%
2026-05-29	2.2800	2.2800	2.2100	2.2100	+5.742%	2	1,015	-96.380%
2026-05-28	2.0900	2.0900	2.0900	2.0900	-11.064%	2	1,014	-96.172%
2026-05-27	2.3300	2.3500	2.2800	2.3500	-9.615%	6	1,014	-96.596%
2026-05-26	2.3100	2.6000	2.3100	2.6000	+22.066%	5	1,009	-96.923%
2026-05-22	2.1300	2.1300	2.1300	2.1300	-15.139%	3	1,007	-96.244%
2026-05-21	2.6000	2.6000	2.5100	2.5100	+2.449%	3	1,010	-96.813%
2026-05-20	2.2900	2.4700	2.2900	2.4500	+3.814%	3	1,010	-96.735%
2026-05-18	2.4000	2.4000	2.2000	2.3600	-2.075%	3	1,009	-96.610%
2026-05-15	2.4100	2.4100	2.4100	2.4100	+6.637%	1	1,009	-96.680%
2026-05-14	2.2200	2.2600	2.2200	2.2600	-3.419%	10	1,011	-96.460%
2026-05-13	2.2200	2.3900	2.1200	2.3400	-1.681%	11	1,009	-96.581%
2026-05-12	3.0200	3.3000	2.3800	2.3800	-15.000%	114	1,009	-96.639%
2026-05-11	2.8100	2.8100	2.6200	2.8000	-0.356%	4	1,009	-97.143%
2026-05-08	2.9000	2.9000	2.7800	2.8100	-10.794%	48	1,042	-97.153%
2026-05-07	3.2500	3.2500	3.1500	3.1500	-5.970%	6	1,041	-97.460%
2026-05-06	3.3000	3.3500	3.3000	3.3500	-11.842%	19	1,043	-97.612%
2026-05-05	3.3500	3.8000	3.3500	3.8000	+5.263%	39	1,035	-97.895%
2026-05-04	3.6100	3.6100	3.6100	3.6100	+3.143%	38	998	-97.784%
2026-05-01	3.5700	3.5700	3.5000	3.5000	-1.408%	2	971	-97.714%
2026-04-30	3.6500	3.6500	3.5500	3.5500	-5.333%	4	971	-97.746%
2026-04-29	4.1200	4.1200	3.7500	3.7500	-6.948%	30	972	-97.867%
2026-04-28	5.1400	5.1400	4.0200	4.0300	-23.962%	38	970	-98.015%
2026-04-27	5.3000	5.3000	5.3000	5.3000	+6.000%	2	998	-98.491%
2026-04-24	4.7200	5.1000	4.7200	5.0000	-6.542%	11	996	-98.400%
2026-04-23	5.3500	5.3500	5.3500	5.3500	-2.727%	10	985	-98.505%
2026-04-22	4.8800	5.5000	4.7800	5.5000	-11.717%	13	985	-98.545%
2026-04-21	5.7800	6.2300	4.8500	6.2300	-44.126%	55	981	-98.716%
2026-04-20	11.0500	11.6500	11.0500	11.1500	-0.889%	37	981	-99.283%
2026-04-17	11.8500	11.8500	11.2500	11.2500	-16.667%	64	979	-99.289%
2026-04-16	14.1500	14.3500	13.1700	13.5000	-7.344%	58	974	-99.407%
2026-04-15	14.0200	15.5000	14.0200	14.5700	-2.149%	35	940	-99.451%
2026-04-14	13.9700	14.8900	13.9700	14.8900	-10.571%	10	931	-99.463%
2026-04-13	16.9600	16.9600	16.6500	16.6500	-5.505%	7	926	-99.520%
2026-04-10	16.2000	17.6200	16.2000	17.6200	+4.260%	5	926	-99.546%
2026-04-09	17.1600	17.2700	16.8900	16.9000	-5.216%	13	926	-99.527%
2026-04-08	18.0400	18.0400	17.8300	17.8300	+4.269%	6	917	-99.551%
2026-04-07	19.2400	20.7500	17.1000	17.1000	-44.026%	25	917	-99.532%
2026-04-06	30.7500	30.7500	30.5500	30.5500	-12.938%	8	912	-99.738%
2026-04-01	35.0900	35.0900	35.0900	35.0900	-18.452%	4	910	-99.772%
2026-03-30	42.9500	43.0300	42.9500	43.0300	-6.150%	2	912	-99.814%
2026-03-27	42.0300	45.8500	42.0300	45.8500	+24.592%	6	913	-99.826%
2026-03-25	36.8000	36.8000	36.8000	36.8000	+2.937%	2	914	-99.783%
2026-03-24	36.0000	36.0000	35.3900	35.7500	-2.001%	147	913	-99.776%
2026-03-23	34.5000	36.4800	34.5000	36.4800	+10.545%	17	914	-99.781%
2026-03-20	31.1400	33.0000	30.8000	33.0000	+8.731%	3	913	-99.758%
2026-03-19	29.6000	30.3500	29.6000	30.3500	+6.305%	35	916	-99.736%
2026-03-18	27.2100	28.6000	27.1500	28.5500	+2.330%	15	916	-99.720%
2026-03-17	28.3500	28.5000	27.9000	27.9000	-5.263%	17	917	-99.713%
2026-03-16	30.2000	30.2000	29.4500	29.4500	-7.969%	2	919	-99.728%
2026-03-13	32.3000	32.3000	32.0000	32.0000	-3.118%	57	918	-99.750%
2026-03-12	33.0000	33.0300	33.0000	33.0300	+7.415%	8	932	-99.758%
2026-03-11	31.0500	31.0500	30.5800	30.7500	0.000%	7	930	-99.740%
2026-03-10	29.6500	30.7500	29.6000	30.7500	+4.061%	29	925	-99.740%
2026-03-09	33.1300	33.1300	29.5500	29.5500	-6.782%	19	903	-99.729%
2026-03-06	30.8000	31.8000	30.8000	31.7000	+5.141%	14	897	-99.748%
2026-03-05	30.1500	30.1500	30.1500	30.1500	+6.726%	1	898	-99.735%
2026-03-04	29.8000	29.8000	26.8500	28.2500	-9.018%	25	897	-99.717%
2026-03-03	31.2500	31.6000	30.4500	31.0500	+17.614%	34	892	-99.742%
2026-03-02	28.8500	28.8500	26.4000	26.4000	-4.693%	49	898	-99.697%
2026-02-27	30.0500	30.0500	27.4500	27.7000	-8.430%	6	893	-99.711%
2026-02-26	29.6000	30.6500	29.1500	30.2500	-6.780%	46	893	-99.736%
2026-02-25	33.6500	33.6500	32.4500	32.4500	-6.619%	22	889	-99.753%
2026-02-24	34.7500	34.7500	34.7500	34.7500	+12.205%	2	889	-99.770%
2026-02-23	28.3500	30.9700	28.3500	30.9700	+12.414%	35	889	-99.742%
2026-02-20	29.2000	29.4500	27.5500	27.5500	-4.836%	61	888	-99.710%
2026-02-19	28.9500	29.4500	28.7500	28.9500	-3.177%	159	888	-99.724%
2026-02-18	30.0000	30.0000	29.9000	29.9000	+6.406%	12	941	-99.732%
2026-02-17	28.1000	28.1000	28.1000	28.1000	-4.584%	3	941	-99.715%
2026-02-13	30.8000	30.8000	29.1500	29.4500	-6.508%	44	942	-99.728%
2026-02-12	34.3500	34.3500	31.5000	31.5000	-13.414%	152	942	-99.746%
2026-02-09	36.3800	36.3800	36.3800	36.3800	-1.676%	1	929	-99.780%
2026-02-06	39.6500	39.6500	36.4000	37.0000	-10.736%	12	928	-99.784%
2026-02-05	37.0000	41.4500	36.8700	41.4500	+15.782%	5	925	-99.807%
2026-02-04	34.4800	36.3500	34.4800	35.8000	+8.190%	12	929	-99.777%
2026-02-03	32.3500	33.0900	32.3500	33.0900	+9.028%	6	929	-99.758%
2026-02-02	29.5200	30.3500	28.8700	30.3500	-0.524%	30	933	-99.736%
2026-01-30	29.0000	30.6300	28.5000	30.5100	+7.241%	41	909	-99.738%
2026-01-29	27.5200	29.6700	27.5200	28.4500	+1.354%	83	879	-99.719%
2026-01-28	30.0000	30.9500	28.0700	28.0700	-16.953%	51	814	-99.715%
2026-01-27	18.9000	35.0000	18.9000	33.8000	+191.379%	53	795	-99.763%
2026-01-26	11.5000	12.2500	11.5000	11.6000	+0.433%	9	759	-99.310%
2026-01-23	11.5500	11.5500	11.5500	11.5500	-2.941%	1	754	-99.307%
2026-01-22	11.9000	11.9000	11.7000	11.9000	-10.459%	21	753	-99.328%
2026-01-21	13.2300	13.2900	13.2300	13.2900	-18.516%	2	754	-99.398%
2026-01-16	16.3100	16.3100	16.3100	16.3100	+1.620%	1	753	-99.510%
2026-01-13	16.0500	16.0500	16.0500	16.0500	+4.018%	7	753	-99.502%
2026-01-12	15.4300	15.4300	15.4300	15.4300	+10.057%	4	753	-99.482%
2026-01-09	14.1200	14.1200	13.9700	14.0200	+1.227%	8	753	-99.429%
2026-01-08	13.8500	13.8500	13.8500	13.8500	-14.241%	1	753	-99.422%
2026-01-05	16.1500	16.1500	16.1500	16.1500	+2.866%	5	748	-99.505%
2026-01-02	18.0000	18.0000	15.7000	15.7000	-10.286%	6	748	-99.490%
2025-12-31	17.5000	17.5000	17.5000	17.5000	-11.616%	1	743	-99.543%
2025-12-24	19.7500	19.8000	19.7500	19.8000	-5.938%	11	749	-99.596%
2025-12-23	21.0500	21.0500	21.0500	21.0500	+23.824%	2	749	-99.620%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-13.486%	1	749	-99.529%
2025-12-11	19.6500	19.6500	19.6500	19.6500	-13.816%	1	749	-99.593%
2025-12-08	22.8000	22.8000	22.8000	22.8000	+13.433%	2	749	-99.649%
2025-12-04	20.1000	20.1000	20.1000	20.1000	+8.766%	2	747	-99.602%
2025-12-03	20.6000	20.6000	18.1000	18.4800	-15.423%	207	745	-99.567%
2025-12-02	21.8500	21.8500	21.8500	21.8500	+0.460%	1	691	-99.634%
2025-12-01	22.3500	22.3500	21.7500	21.7500	+0.834%	6	690	-99.632%
2025-11-28	21.5200	21.5700	21.5200	21.5700	-1.955%	4	686	-99.629%
2025-11-26	22.0000	22.0000	22.0000	22.0000	-3.084%	2	683	-99.636%
2025-11-25	22.7000	22.7000	22.7000	22.7000	-8.835%	1	683	-99.648%
2025-11-21	24.9500	24.9500	24.9000	24.9000	-18.361%	8	682	-99.679%
2025-11-19	30.0000	31.0000	30.0000	30.5000	+3.390%	21	674	-99.738%
2025-11-18	29.3500	29.5000	29.3500	29.5000	+15.189%	2	660	-99.729%
2025-11-17	24.5000	25.6100	24.5000	25.6100	+1.627%	5	658	-99.688%
2025-11-14	25.2000	25.2000	25.2000	25.2000	+9.661%	4	657	-99.683%
2025-11-12	22.9800	22.9800	22.9800	22.9800	-11.445%	1	652	-99.652%
2025-11-10	25.9500	25.9500	25.9500	25.9500	-4.596%	5	652	-99.692%
2025-11-07	27.2000	27.2000	27.2000	27.2000	+10.345%	2	652	-99.706%
2025-11-05	24.6000	24.6500	24.6000	24.6500	+40.057%	6	653	-99.675%
2025-10-10	17.5000	17.6000	17.5000	17.6000	+21.799%	401	647	-99.545%
2025-10-08	14.4500	14.4500	14.4500	14.4500	-12.636%	10	247	-99.446%
2025-10-06	16.4000	16.5400	16.4000	16.5400	+10.267%	3	246	-99.516%
2025-10-03	15.0000	15.0000	15.0000	15.0000	-27.676%	2	245	-99.467%
2025-10-02	24.5500	24.5500	20.7400	20.7400	+0.582%	5	243	-99.614%
2025-09-23	20.6200	20.6200	20.6200	20.6200	-5.974%	1	248	-99.612%
2025-09-22	21.9300	21.9300	21.9300	21.9300	+18.991%	3	249	-99.635%
2025-09-15	18.4300	18.4300	18.4300	18.4300	+12.722%	1	249	-99.566%
2025-09-12	17.0500	17.0500	16.3500	16.3500	-16.794%	3	250	-99.511%
2025-09-09	19.6500	19.6500	19.6500	19.6500	-26.624%	1	253	-99.593%
2025-09-08	27.4000	27.4000	26.7800	26.7800	-10.733%	6	254	-99.701%
2025-09-05	30.0000	30.0000	30.0000	30.0000	-5.956%	1	250	-99.733%
2025-09-03	31.8500	32.2000	31.8000	31.9000	+1.722%	263	251	-99.749%
2025-08-29	31.3600	31.3600	31.3600	31.3600	-4.390%	1	35	-99.745%
2025-08-27	33.5500	33.5500	32.8000	32.8000	-1.264%	2	35	-99.756%
2025-08-25	33.2200	33.2200	33.2200	33.2200	-9.260%	1	33	-99.759%
2025-08-20	35.8500	36.8000	35.8500	36.6100	+4.154%	12	33	-99.781%
2025-08-19	34.0000	35.1500	34.0000	35.1500	+9.128%	8	21	-99.772%
2025-08-18	32.2100	32.2100	32.2100	32.2100	-6.638%	1	22	-99.752%
2025-08-15	39.5000	39.5000	34.5000	34.5000	-34.906%	19	21	-99.768%
2025-08-14	53.0000	53.0000	53.0000	53.0000	-11.667%	1	3	-99.849%
2025-08-05	60.0000	60.0000	60.0000	60.0000	-10.648%	1	3	-99.867%
2025-08-04	68.3200	68.3200	67.1500	67.1500	0.000%	2	2	-99.881%