Dark

UNH20260821P300
UNH Aug 21 2026 300.00 Put (UNH260821P00300000)
option OPRA

EOD

Aug 5, 2026

0.1200+20.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1300	0.1300	0.0700	0.1200	+20.000%	6	1,634	0.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,632	+20.000%
2026-08-03	0.1700	0.1700	0.0600	0.1000	-41.176%	12	1,633	+20.000%
2026-07-31	0.1700	0.1700	0.1700	0.1700	+21.429%	2	1,642	-29.412%
2026-07-29	0.1500	0.1500	0.1300	0.1400	-22.222%	4	1,642	-14.286%
2026-07-28	0.1800	0.1900	0.1600	0.1800	-28.000%	7	1,643	-33.333%
2026-07-27	0.2000	0.2500	0.2000	0.2500	+25.000%	4	1,648	-52.000%
2026-07-24	0.2000	0.2000	0.1700	0.2000	+11.111%	13	1,649	-40.000%
2026-07-23	0.1800	0.2100	0.1800	0.1800	+80.000%	31	1,655	-33.333%
2026-07-22	0.1800	0.1800	0.0400	0.1000	-47.368%	17	1,668	+20.000%
2026-07-21	0.2000	0.2000	0.1900	0.1900	-5.000%	3	1,683	-36.842%
2026-07-20	0.2400	0.2400	0.1800	0.2000	-54.545%	15	1,681	-40.000%
2026-07-17	0.2500	0.4400	0.2000	0.4400	+37.500%	10	1,676	-72.727%
2026-07-16	0.1000	0.3400	0.0300	0.3200	-20.000%	635	1,671	-62.500%
2026-07-15	0.4700	0.5000	0.4000	0.4000	+5.263%	22	1,868	-70.000%
2026-07-14	0.4400	0.9600	0.3800	0.3800	-15.556%	27	1,856	-68.421%
2026-07-13	0.5000	0.5000	0.3800	0.4500	-10.000%	20	1,871	-73.333%
2026-07-10	0.4500	0.5800	0.4500	0.5000	-7.407%	502	1,884	-76.000%
2026-07-09	0.6500	0.6500	0.5400	0.5400	-14.286%	2	1,605	-77.778%
2026-07-08	0.6100	0.6300	0.5700	0.6300	+26.000%	153	1,603	-80.952%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,478	-76.000%
2026-07-06	0.6700	0.6700	0.5100	0.5700	+14.000%	15	1,478	-78.947%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-1.961%	2	1,464	-76.000%
2026-07-01	0.5500	0.6600	0.5000	0.5100	-32.895%	95	1,464	-76.471%
2026-06-30	0.7500	0.7600	0.6400	0.7600	+1.333%	12	1,543	-84.211%
2026-06-29	0.8000	0.8400	0.7300	0.7500	+7.143%	34	1,544	-84.000%
2026-06-26	0.9800	0.9800	0.7000	0.7000	-28.571%	62	1,545	-82.857%
2026-06-25	1.0500	1.1800	0.9200	0.9800	-22.222%	38	1,594	-87.755%
2026-06-24	1.2000	1.3100	1.0900	1.2600	+5.000%	19	1,613	-90.476%
2026-06-23	1.1900	1.2000	0.8600	1.2000	+8.108%	64	1,618	-90.000%
2026-06-22	1.2500	1.2500	1.1100	1.1100	-3.478%	2	1,569	-89.189%
2026-06-18	1.2000	1.2000	1.1500	1.1500	-14.179%	8	1,504	-89.565%
2026-06-17	0.8700	1.3400	0.8700	1.3400	+26.415%	75	1,504	-91.045%
2026-06-16	0.9300	1.1500	0.9300	1.0600	+12.766%	26	1,504	-88.679%
2026-06-15	1.2600	1.2600	0.9400	0.9400	-26.563%	11	1,511	-87.234%
2026-06-12	1.4800	1.6200	1.2700	1.2800	-14.667%	71	1,511	-90.625%
2026-06-11	2.3400	2.3400	1.5000	1.5000	-8.537%	17	1,511	-92.000%
2026-06-10	1.7200	2.0300	1.5300	1.6400	+9.333%	20	1,499	-92.683%
2026-06-09	1.6900	1.7500	1.5000	1.5000	-19.355%	33	1,488	-92.000%
2026-06-08	2.2500	2.4000	1.8200	1.8600	-15.455%	527	1,479	-93.548%
2026-06-05	2.0500	2.2500	2.0500	2.2000	-2.222%	33	1,232	-94.545%
2026-06-04	2.3300	2.3300	2.2500	2.2500	-24.497%	2	1,248	-94.667%
2026-06-03	2.7200	2.9800	2.6800	2.9800	-10.241%	10	1,248	-95.973%
2026-06-02	3.1000	3.3200	3.1000	3.3200	+0.606%	3	1,247	-96.386%
2026-06-01	3.1000	3.3000	3.1000	3.3000	+14.187%	26	1,246	-96.364%
2026-05-29	2.8800	3.0000	2.8700	2.8900	-3.344%	6	1,241	-95.848%
2026-05-28	2.6300	2.9900	2.6300	2.9900	-1.320%	27	1,240	-95.987%
2026-05-27	2.9900	3.0300	2.9900	3.0300	-7.055%	4	1,230	-96.040%
2026-05-26	3.2400	3.2600	3.1000	3.2600	+18.545%	4	1,234	-96.319%
2026-05-22	2.9000	2.9000	2.7500	2.7500	-14.063%	3	1,234	-95.636%
2026-05-21	3.0500	3.2700	3.0000	3.2000	+1.587%	12	1,235	-96.250%
2026-05-20	3.0000	3.1500	2.8300	3.1500	+13.718%	8	1,235	-96.190%
2026-05-19	2.7500	2.7700	2.7500	2.7700	-1.423%	5	1,235	-95.668%
2026-05-18	3.2400	3.3000	2.7800	2.8100	-3.436%	106	1,235	-95.730%
2026-05-15	3.0400	3.0500	2.8100	2.9100	+3.929%	10	1,235	-95.876%
2026-05-14	2.9500	2.9500	2.8000	2.8000	+5.660%	5	1,291	-95.714%
2026-05-13	2.2600	2.9800	2.2600	2.6500	-11.074%	25	1,292	-95.472%
2026-05-12	3.4500	3.5000	2.9700	2.9800	-13.623%	40	1,292	-95.973%
2026-05-11	2.9700	3.6600	2.9700	3.4500	-4.432%	23	1,292	-96.522%
2026-05-08	3.5500	3.6100	3.4000	3.6100	-14.657%	61	1,257	-96.676%
2026-05-07	4.3000	4.3000	4.1000	4.2300	-0.471%	11	1,234	-97.163%
2026-05-06	4.3000	4.3500	4.2500	4.2500	-15.000%	40	1,238	-97.176%
2026-05-05	4.4000	5.0000	4.2000	5.0000	+12.360%	33	1,240	-97.600%
2026-05-04	4.4900	4.5000	4.4000	4.4500	-3.261%	62	1,233	-97.303%
2026-05-01	4.7000	4.7500	4.4700	4.6000	-3.158%	19	1,205	-97.391%
2026-04-30	4.8500	4.9000	4.5500	4.7500	+1.064%	27	1,205	-97.474%
2026-04-29	5.4200	5.4200	4.7000	4.7000	-11.654%	29	1,209	-97.447%
2026-04-28	5.8500	5.8500	5.2000	5.3200	-17.901%	125	1,211	-97.744%
2026-04-27	6.9500	7.1700	6.3900	6.4800	-2.994%	26	1,291	-98.148%
2026-04-24	6.7000	6.7800	6.6000	6.6800	-5.915%	126	1,294	-98.204%
2026-04-23	6.7800	7.2800	6.7800	7.1000	+2.899%	39	1,215	-98.310%
2026-04-22	6.5800	7.3000	6.3000	6.9000	-12.437%	82	1,209	-98.261%
2026-04-21	7.9500	7.9900	6.2000	7.8800	-44.895%	136	1,175	-98.477%
2026-04-20	14.4400	15.0000	14.0500	14.3000	-2.721%	797	1,175	-99.161%
2026-04-17	16.0200	16.2000	14.3000	14.7000	-11.712%	43	750	-99.184%
2026-04-16	17.9000	17.9000	16.6200	16.6500	-9.560%	8	765	-99.279%
2026-04-15	19.1600	19.2000	18.4100	18.4100	+2.792%	3	759	-99.348%
2026-04-14	17.0000	18.4000	16.7500	17.9100	-5.984%	79	761	-99.330%
2026-04-13	22.3000	22.3000	19.0500	19.0500	-11.806%	33	706	-99.370%
2026-04-10	19.9500	21.6000	19.9500	21.6000	+3.399%	21	706	-99.444%
2026-04-09	21.4000	21.4000	20.8300	20.8900	-4.174%	16	706	-99.426%
2026-04-08	21.4400	21.8000	21.0000	21.8000	+2.588%	8	700	-99.450%
2026-04-07	24.3300	25.0000	20.9500	21.2500	-41.298%	23	700	-99.435%
2026-04-06	36.1900	36.5500	36.1900	36.2000	-7.653%	20	698	-99.669%
2026-04-02	39.3300	39.4500	39.2000	39.2000	-2.778%	5	692	-99.694%
2026-04-01	41.2400	41.2400	40.3200	40.3200	-10.954%	3	692	-99.702%
2026-03-31	47.8700	47.8700	45.1900	45.2800	-9.476%	8	692	-99.735%
2026-03-30	49.9400	50.0200	49.9400	50.0200	-5.871%	2	693	-99.760%
2026-03-27	45.5300	53.1700	45.5300	53.1400	+22.189%	14	692	-99.774%
2026-03-25	43.6000	43.6500	43.3200	43.4900	+3.302%	23	688	-99.724%
2026-03-24	42.1000	42.1000	42.1000	42.1000	-2.771%	21	688	-99.715%
2026-03-23	42.5500	43.3000	42.5500	43.3000	+21.119%	3	684	-99.723%
2026-03-19	35.7500	35.7500	35.7500	35.7500	+5.769%	1	683	-99.664%
2026-03-18	33.8000	33.8000	33.8000	33.8000	+2.331%	2	683	-99.645%
2026-03-17	33.0300	33.0300	33.0300	33.0300	-4.675%	2	681	-99.637%
2026-03-16	34.8500	34.8500	34.2500	34.6500	-8.816%	11	681	-99.654%
2026-03-13	38.0000	38.0000	38.0000	38.0000	-2.813%	2	672	-99.684%
2026-03-12	38.4000	39.1000	38.4000	39.1000	+7.713%	4	670	-99.693%
2026-03-10	33.1400	36.5500	33.1400	36.3000	+0.833%	28	667	-99.669%
2026-03-09	36.0000	36.0000	36.0000	36.0000	-3.356%	6	642	-99.667%
2026-03-06	36.8000	37.2500	36.5600	37.2500	+6.429%	36	643	-99.678%
2026-03-05	35.3000	35.3000	34.5600	35.0000	+5.900%	25	675	-99.657%
2026-03-04	33.7500	33.7500	32.1000	33.0500	-7.423%	19	671	-99.637%
2026-03-03	36.9500	36.9500	35.7000	35.7000	+13.333%	78	665	-99.664%
2026-03-02	33.8500	33.8500	31.5000	31.5000	-4.690%	60	665	-99.619%
2026-02-27	35.5000	35.5000	32.5500	33.0500	-7.397%	8	656	-99.637%
2026-02-26	36.0500	36.4000	32.9000	35.6900	-7.897%	12	658	-99.664%
2026-02-25	39.1000	39.1000	38.7500	38.7500	-8.175%	14	656	-99.690%
2026-02-24	42.0000	43.8500	42.0000	42.2000	+15.301%	20	656	-99.716%
2026-02-23	34.1500	36.9000	34.0500	36.6000	+9.254%	40	654	-99.672%
2026-02-20	34.9500	34.9500	33.5000	33.5000	-1.903%	13	644	-99.642%
2026-02-19	34.7000	34.7000	34.1500	34.1500	-1.585%	6	646	-99.649%
2026-02-18	35.0500	35.2100	34.7000	34.7000	+1.432%	8	649	-99.654%
2026-02-17	34.7900	34.7900	33.1000	34.2100	+3.353%	31	649	-99.649%
2026-02-13	35.4000	37.2000	33.1000	33.1000	-22.337%	73	670	-99.637%
2026-02-11	42.6200	42.6200	42.6200	42.6200	+6.258%	2	670	-99.718%
2026-02-09	39.9300	40.1100	39.9300	40.1100	-6.721%	2	668	-99.701%
2026-02-06	46.3500	46.3500	43.0000	43.0000	-9.929%	3	669	-99.721%
2026-02-05	44.4600	48.1000	43.9500	47.7400	+14.101%	49	668	-99.749%
2026-02-04	37.7000	41.8400	37.7000	41.8400	+22.339%	2	667	-99.713%
2026-02-02	36.0100	36.0100	34.2000	34.2000	+1.544%	6	669	-99.649%
2026-01-29	33.5500	34.5000	33.0000	33.6800	+0.387%	10	668	-99.644%
2026-01-28	38.0700	38.2000	33.4900	33.5500	-14.740%	56	659	-99.642%
2026-01-27	34.1400	41.9700	34.1400	39.3500	+167.687%	143	652	-99.695%
2026-01-26	12.8500	15.0000	12.8500	14.7000	+3.158%	30	673	-99.184%
2026-01-23	14.2500	14.2500	14.2500	14.2500	-14.671%	1	653	-99.158%
2026-01-21	16.7500	16.7500	16.7000	16.7000	-11.873%	2	653	-99.281%
2026-01-20	18.7000	18.9500	18.7000	18.9500	-7.561%	3	652	-99.367%
2026-01-16	19.9000	20.5000	19.3500	20.5000	+9.333%	19	649	-99.415%
2026-01-15	19.0000	19.0000	18.7500	18.7500	-1.316%	10	649	-99.360%
2026-01-14	19.7700	19.7700	18.8500	19.0000	-2.564%	44	649	-99.368%
2026-01-13	19.0000	19.5000	19.0000	19.5000	+4.278%	2	658	-99.385%
2026-01-12	18.7000	18.7000	18.7000	18.7000	+11.310%	1	659	-99.358%
2026-01-08	16.7200	16.8000	16.7200	16.8000	-10.400%	9	659	-99.286%
2026-01-07	18.3100	19.0000	18.3000	18.7500	+22.070%	7	662	-99.360%
2026-01-06	16.3000	16.7800	15.3600	15.3600	-16.522%	13	659	-99.219%
2026-01-02	18.7000	18.8500	18.4000	18.4000	-14.419%	18	657	-99.348%
2025-12-31	21.5000	21.5000	21.5000	21.5000	-2.715%	3	647	-99.442%
2025-12-26	22.1000	22.1000	22.1000	22.1000	-3.240%	3	647	-99.457%
2025-12-24	22.8400	22.8400	22.8400	22.8400	-5.228%	2	646	-99.475%
2025-12-23	24.1000	24.1000	24.1000	24.1000	+11.060%	2	646	-99.502%
2025-12-19	21.7000	21.7000	21.7000	21.7000	-12.500%	1	644	-99.447%
2025-12-18	23.5000	24.8000	23.5000	24.8000	+9.011%	2	645	-99.516%
2025-12-16	22.7000	22.7500	22.7000	22.7500	+10.437%	4	645	-99.473%
2025-12-12	20.2500	20.6000	20.2500	20.6000	-4.850%	2	641	-99.417%
2025-12-11	21.6600	21.6600	21.6500	21.6500	-12.170%	5	641	-99.446%
2025-12-10	24.5000	24.7500	24.5000	24.6500	-6.274%	42	642	-99.513%
2025-12-08	26.3000	26.3000	26.3000	26.3000	+7.610%	1	609	-99.544%
2025-12-03	24.4400	24.4400	24.4400	24.4400	-7.774%	1	608	-99.509%
2025-12-02	26.3500	26.5000	25.6200	26.5000	+1.923%	11	607	-99.547%
2025-11-26	25.6000	26.0000	25.6000	26.0000	-3.346%	11	597	-99.538%
2025-11-25	27.4000	27.4000	26.8000	26.9000	-5.614%	12	597	-99.554%
2025-11-24	27.8700	28.5000	27.8700	28.5000	-2.397%	5	587	-99.579%
2025-11-21	31.7500	31.7500	29.1500	29.2000	-10.154%	18	587	-99.589%
2025-11-20	32.5000	32.5000	32.5000	32.5000	-8.322%	1	582	-99.631%
2025-11-19	33.4000	36.0000	33.4000	35.4500	+7.294%	11	581	-99.661%
2025-11-18	33.0000	34.3500	33.0000	33.0400	+11.246%	8	579	-99.637%
2025-11-14	29.8000	29.8000	29.7000	29.7000	+22.021%	81	573	-99.596%
2025-11-12	24.2000	24.3400	24.2000	24.3400	-14.776%	2	494	-99.507%
2025-11-11	28.5600	28.5600	28.5600	28.5600	-4.161%	2	495	-99.580%
2025-11-10	30.1900	30.1900	29.8000	29.8000	+1.741%	56	493	-99.597%
2025-11-07	32.0000	32.0000	29.2900	29.2900	0.000%	7	438	-99.590%
2025-11-06	29.2900	29.2900	29.2900	29.2900	+4.607%	1	439	-99.590%
2025-11-05	28.0000	28.0000	28.0000	28.0000	+2.227%	1	438	-99.571%
2025-11-03	28.5500	28.5500	27.3900	27.3900	+19.087%	22	418	-99.562%
2025-10-30	23.0000	23.0000	23.0000	23.0000	+27.778%	1	418	-99.478%
2025-10-29	18.0000	18.0000	18.0000	18.0000	-4.000%	1	417	-99.333%
2025-10-27	18.7500	18.7500	18.7500	18.7500	-12.587%	1	417	-99.360%
2025-10-22	21.4500	21.4500	21.4500	21.4500	+11.952%	1	417	-99.441%
2025-10-21	19.1600	19.1600	19.1600	19.1600	-9.835%	1	417	-99.374%
2025-10-20	21.2500	21.2500	21.2500	21.2500	+0.141%	1	417	-99.435%
2025-10-10	20.5000	21.3300	20.5000	21.2200	+23.372%	13	417	-99.434%
2025-10-09	17.0000	17.2000	17.0000	17.2000	+5.846%	4	422	-99.302%
2025-10-08	17.5000	17.7500	16.2500	16.2500	-14.474%	8	419	-99.262%
2025-10-07	19.1300	19.1300	19.0000	19.0000	+4.972%	18	423	-99.368%
2025-10-03	20.3500	20.3500	17.7500	18.1000	-24.363%	4	423	-99.337%
2025-09-30	23.3000	23.9300	23.3000	23.9300	-1.684%	3	423	-99.499%
2025-09-29	24.3400	24.3400	24.3400	24.3400	-3.028%	1	422	-99.507%
2025-09-26	25.1000	25.1000	25.0500	25.1000	+13.063%	14	422	-99.522%
2025-09-24	22.2000	22.2000	22.2000	22.2000	-1.333%	1	420	-99.459%
2025-09-23	23.8000	23.8000	22.3500	22.5000	-13.228%	15	419	-99.467%
2025-09-22	25.9300	25.9300	25.9300	25.9300	+4.556%	3	419	-99.537%
2025-09-18	24.8000	24.8000	24.8000	24.8000	-1.195%	1	419	-99.516%
2025-09-17	25.1000	25.1000	25.1000	25.1000	+4.366%	33	419	-99.522%
2025-09-16	24.2000	24.9000	24.0500	24.0500	+10.069%	20	432	-99.501%
2025-09-15	21.8500	21.8500	21.8500	21.8500	+4.998%	1	425	-99.451%
2025-09-12	20.5100	20.8100	19.5500	20.8100	-0.905%	6	426	-99.423%
2025-09-11	22.6700	22.6700	20.5000	21.0000	-6.040%	11	426	-99.429%
2025-09-10	23.8500	23.8500	22.3500	22.3500	+0.224%	4	426	-99.463%
2025-09-09	28.8500	28.8500	22.0000	22.3000	-28.503%	585	423	-99.462%
2025-09-08	33.1000	33.1000	31.1900	31.1900	-6.195%	169	314	-99.615%
2025-09-05	33.7500	33.7500	33.2500	33.2500	-7.510%	3	159	-99.639%
2025-09-04	35.9500	35.9500	35.9500	35.9500	+1.125%	1	162	-99.666%
2025-09-03	35.9500	37.6500	35.5500	35.5500	-1.250%	15	161	-99.662%
2025-09-02	35.8100	36.0000	34.8500	36.0000	-2.333%	6	146	-99.667%
2025-08-29	36.8600	36.8600	36.8600	36.8600	-3.000%	1	146	-99.674%
2025-08-28	39.6500	39.6500	38.0000	38.0000	0.000%	15	146	-99.684%
2025-08-27	39.3000	39.5000	38.0000	38.0000	+0.370%	3	147	-99.684%
2025-08-26	37.8600	37.8600	37.8600	37.8600	-1.406%	2	145	-99.683%
2025-08-25	38.4000	38.4000	38.2000	38.4000	+0.761%	4	145	-99.688%
2025-08-22	37.5900	38.1100	36.9500	38.1100	-3.446%	15	142	-99.685%
2025-08-21	40.5000	41.5000	39.0000	39.4700	-5.461%	6	129	-99.696%
2025-08-20	41.2000	42.0000	41.1500	41.7500	+3.086%	7	124	-99.713%
2025-08-19	37.8000	41.0000	37.7000	40.5000	+6.579%	30	120	-99.704%
2025-08-18	37.1000	38.3000	36.0400	38.0000	-4.595%	15	95	-99.684%
2025-08-15	42.2000	45.0000	38.7100	39.8300	-31.915%	49	80	-99.699%
2025-08-13	58.5000	58.5000	58.5000	58.5000	-7.143%	1	42	-99.795%
2025-08-12	63.0000	63.0000	63.0000	63.0000	-11.641%	2	41	-99.810%
2025-08-06	71.3000	71.3000	71.3000	71.3000	-4.552%	1	39	-99.832%
2025-08-05	74.7000	74.7000	74.7000	74.7000	+0.268%	5	38	-99.839%
2025-08-04	74.5000	74.5000	74.5000	74.5000	0.000%	33	33	-99.839%