Dark

UNH20260821P310
UNH Aug 21 2026 310.00 Put (UNH260821P00310000)
option OPRA

EOD

Aug 5, 2026

0.0900-25.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.0900	0.0900	-25.000%	2	1,630	0.000%
2026-08-04	0.1700	0.1700	0.1200	0.1200	-25.000%	10	1,631	-25.000%
2026-08-03	0.1600	0.1600	0.1600	0.1600	-11.111%	2	1,624	-43.750%
2026-07-31	0.1800	0.1800	0.1800	0.1800	-14.286%	1	1,622	-50.000%
2026-07-30	0.2600	0.2600	0.2100	0.2100	+5.000%	2	1,622	-57.143%
2026-07-29	0.2600	0.2600	0.2000	0.2000	-13.043%	7	1,622	-55.000%
2026-07-28	0.2000	0.2300	0.2000	0.2300	-41.026%	3	1,624	-60.870%
2026-07-27	0.2500	0.3900	0.2500	0.3900	+56.000%	3	1,623	-76.923%
2026-07-24	0.2700	0.2800	0.2500	0.2500	-3.846%	13	1,626	-64.000%
2026-07-23	0.2900	0.2900	0.2600	0.2600	+36.842%	4	1,626	-65.385%
2026-07-22	0.2200	0.2200	0.1600	0.1900	-26.923%	204	1,629	-52.632%
2026-07-21	0.2500	0.2600	0.2300	0.2600	+8.333%	4	1,760	-65.385%
2026-07-20	0.3000	0.3800	0.2400	0.2400	-20.000%	8	1,762	-62.500%
2026-07-16	0.3000	0.3200	0.2900	0.3000	-47.368%	105	1,763	-70.000%
2026-07-15	0.5200	0.5800	0.5200	0.5700	+7.547%	3	1,861	-84.211%
2026-07-14	0.5100	1.0600	0.4800	0.5300	-19.697%	16	1,861	-83.019%
2026-07-13	0.7300	0.7300	0.6600	0.6600	-5.714%	2	1,876	-86.364%
2026-07-10	0.6300	0.7000	0.6300	0.7000	+2.941%	3	1,878	-87.143%
2026-07-09	0.6700	0.6800	0.6700	0.6800	-13.924%	7	1,877	-86.765%
2026-07-08	0.7300	0.7900	0.7100	0.7900	+36.207%	238	1,884	-88.608%
2026-07-07	0.5800	0.5800	0.5800	0.5800	-26.582%	4	1,751	-84.483%
2026-07-06	0.8700	0.8700	0.7900	0.7900	+17.910%	6	1,751	-88.608%
2026-07-02	0.6200	0.6700	0.6200	0.6700	0.000%	24	1,751	-86.567%
2026-07-01	0.8000	1.0000	0.6700	0.6700	-23.864%	11	1,751	-86.567%
2026-06-30	0.9700	0.9700	0.8800	0.8800	-2.222%	11	1,747	-89.773%
2026-06-29	0.9000	0.9000	0.9000	0.9000	+4.651%	1	1,739	-90.000%
2026-06-26	1.0000	1.0000	0.8600	0.8600	-31.200%	59	1,740	-89.535%
2026-06-25	1.2300	1.3300	1.2300	1.2500	-23.313%	5	1,760	-92.800%
2026-06-24	1.3500	1.6800	1.3500	1.6300	+25.385%	18	1,761	-94.479%
2026-06-23	1.3000	1.5800	1.2900	1.3000	-13.333%	224	1,755	-93.077%
2026-06-22	1.5100	1.5100	1.4300	1.5000	-5.063%	4	1,614	-94.000%
2026-06-18	1.7000	1.7000	1.4600	1.5800	-2.469%	53	1,616	-94.304%
2026-06-17	1.5400	1.6200	1.4700	1.6200	+16.547%	12	1,616	-94.444%
2026-06-16	1.3900	1.3900	1.3900	1.3900	+0.725%	1	1,616	-93.525%
2026-06-15	1.5600	1.5600	1.3800	1.3800	-11.538%	4	1,617	-93.478%
2026-06-12	1.6000	1.7300	1.5600	1.5600	-20.408%	10	1,617	-94.231%
2026-06-11	1.9800	1.9800	1.8500	1.9600	-2.000%	504	1,617	-95.408%
2026-06-10	2.0800	2.0800	2.0000	2.0000	+3.627%	11	1,476	-95.500%
2026-06-09	2.1300	2.1300	1.9000	1.9300	-13.839%	7	1,476	-95.337%
2026-06-08	2.4800	2.5000	2.2400	2.2400	-23.549%	6	1,474	-95.982%
2026-06-05	2.6700	2.9300	2.5900	2.9300	+4.643%	15	1,475	-96.928%
2026-06-04	2.9000	3.0000	2.7800	2.8000	-27.273%	41	1,473	-96.786%
2026-06-03	3.6500	3.8500	3.5300	3.8500	-8.333%	3	1,487	-97.662%
2026-06-02	3.9000	4.2500	3.9000	4.2000	+1.205%	14	1,487	-97.857%
2026-06-01	3.8000	4.1700	3.8000	4.1500	+9.211%	9	1,477	-97.831%
2026-05-29	4.0800	4.0800	3.8000	3.8000	+5.556%	5	1,472	-97.632%
2026-05-28	3.3900	3.7000	3.3000	3.6000	-7.692%	60	1,470	-97.500%
2026-05-27	3.7500	3.9500	3.7500	3.9000	-8.235%	23	1,438	-97.692%
2026-05-26	3.8400	4.4500	3.8400	4.2500	+18.056%	67	1,418	-97.882%
2026-05-22	3.4100	3.6000	3.4100	3.6000	-7.692%	2	1,446	-97.500%
2026-05-21	4.0000	4.0500	3.8200	3.9000	-2.500%	7	1,446	-97.692%
2026-05-20	3.7000	4.2000	3.6000	4.0000	+15.942%	21	1,446	-97.750%
2026-05-19	3.8000	3.8000	3.4500	3.4500	-1.429%	4	1,453	-97.391%
2026-05-18	4.1400	4.1900	3.5000	3.5000	-1.961%	8	1,453	-97.429%
2026-05-15	3.5900	3.5900	3.5300	3.5700	+2.000%	108	1,453	-97.479%
2026-05-14	3.8000	3.8100	3.5000	3.5000	+1.449%	29	1,399	-97.429%
2026-05-13	3.8000	3.8000	3.2000	3.4500	-7.258%	113	1,413	-97.391%
2026-05-12	4.3800	4.4300	3.7200	3.7200	-13.488%	16	1,413	-97.581%
2026-05-11	4.5000	4.9000	4.3000	4.3000	-4.444%	35	1,413	-97.907%
2026-05-08	4.6000	4.7500	4.5000	4.5000	-15.414%	21	1,353	-98.000%
2026-05-07	5.7500	5.7500	5.3000	5.3200	-3.273%	8	1,350	-98.308%
2026-05-06	5.5900	5.5900	5.5000	5.5000	-14.330%	6	1,350	-98.364%
2026-05-05	6.2600	6.4200	6.2600	6.4200	+12.632%	7	1,349	-98.598%
2026-05-04	5.9700	5.9700	5.7000	5.7000	-5.000%	22	1,348	-98.421%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-4.762%	1	1,350	-98.500%
2026-04-30	6.8000	6.8000	5.8800	6.3000	-4.545%	21	1,350	-98.571%
2026-04-29	6.2500	6.6000	6.2500	6.6000	-3.084%	9	1,343	-98.636%
2026-04-28	7.2000	7.2000	6.6000	6.8100	-18.638%	36	1,335	-98.678%
2026-04-27	8.4400	9.4500	8.3700	8.3700	-0.238%	23	1,334	-98.925%
2026-04-24	8.7500	9.0000	8.3500	8.3900	-6.257%	12	1,326	-98.927%
2026-04-23	9.2500	9.2500	8.4500	8.9500	-3.763%	5	1,324	-98.994%
2026-04-22	8.9000	9.3500	7.9500	9.3000	-9.268%	25	1,327	-99.032%
2026-04-21	9.6500	10.4500	8.1900	10.2500	-43.056%	179	1,270	-99.122%
2026-04-20	18.5500	18.5500	18.0000	18.0000	-0.881%	3	1,270	-99.500%
2026-04-17	18.6000	18.7800	17.9200	18.1600	-18.382%	9	1,269	-99.504%
2026-04-16	22.2500	22.2500	22.2500	22.2500	-1.330%	5	1,265	-99.596%
2026-04-15	23.0500	23.1500	22.5500	22.5500	+6.872%	6	1,270	-99.601%
2026-04-14	21.9500	21.9500	21.1000	21.1000	-10.136%	3	1,265	-99.573%
2026-04-13	26.9300	26.9300	23.4000	23.4800	-8.992%	15	1,218	-99.617%
2026-04-10	24.4500	25.8000	24.4500	25.8000	+0.585%	62	1,218	-99.651%
2026-04-09	25.7500	26.0500	25.5000	25.6500	-2.841%	22	1,218	-99.649%
2026-04-08	26.0800	26.9300	26.0800	26.4000	+1.931%	26	1,214	-99.659%
2026-04-07	27.9300	29.8500	25.1300	25.9000	-39.330%	17	1,204	-99.653%
2026-04-06	42.3900	42.6900	42.3900	42.6900	-11.706%	19	1,198	-99.789%
2026-04-01	48.3500	48.3500	48.3500	48.3500	-7.037%	1	1,180	-99.814%
2026-03-31	52.0500	52.0500	52.0100	52.0100	-11.094%	2	1,179	-99.827%
2026-03-30	58.5000	58.5000	58.5000	58.5000	-3.433%	1	1,179	-99.846%
2026-03-27	60.5800	60.5800	60.5800	60.5800	+26.208%	1	1,179	-99.851%
2026-03-24	48.4700	48.4700	47.9600	48.0000	-4.573%	122	1,178	-99.813%
2026-03-23	50.2000	50.3000	50.2000	50.3000	+7.021%	2	1,118	-99.821%
2026-03-20	44.3000	47.0000	44.3000	47.0000	+12.710%	5	1,117	-99.809%
2026-03-19	41.5000	41.7000	41.5000	41.7000	+2.963%	5	1,116	-99.784%
2026-03-16	40.3000	40.5000	40.3000	40.5000	-8.163%	2	1,112	-99.778%
2026-03-13	44.2500	44.2500	43.9000	44.1000	-4.421%	25	1,110	-99.796%
2026-03-12	45.5000	46.1400	45.5000	46.1400	+8.310%	26	1,090	-99.805%
2026-03-10	44.5300	44.5600	42.6000	42.6000	-3.511%	26	1,084	-99.789%
2026-03-09	44.1500	44.1500	44.1500	44.1500	+2.555%	1	1,073	-99.796%
2026-03-03	42.8500	43.0500	42.8500	43.0500	+11.818%	2	1,076	-99.791%
2026-02-27	39.4700	39.5900	38.5000	38.5000	-10.256%	536	1,075	-99.766%
2026-02-26	42.9000	42.9000	42.9000	42.9000	-14.080%	3	797	-99.790%
2026-02-24	49.9300	49.9300	49.9300	49.9300	+17.042%	1	797	-99.820%
2026-02-23	42.6600	42.6600	42.6600	42.6600	+6.252%	10	797	-99.789%
2026-02-17	40.1500	40.1500	40.1500	40.1500	-1.035%	1	797	-99.776%
2026-02-13	40.6500	40.6500	40.1500	40.5700	-8.420%	13	788	-99.778%
2026-02-12	47.4300	47.5300	44.3000	44.3000	-8.810%	12	788	-99.797%
2026-02-10	48.5800	48.5800	48.5800	48.5800	+4.924%	1	785	-99.815%
2026-02-09	49.8000	49.8000	46.3000	46.3000	-5.317%	5	785	-99.806%
2026-02-06	53.6500	53.6500	48.9000	48.9000	-10.061%	20	786	-99.816%
2026-02-05	54.4900	54.4900	54.3700	54.3700	+9.949%	2	792	-99.834%
2026-02-04	44.2500	49.4500	44.2500	49.4500	+11.726%	28	791	-99.818%
2026-02-03	44.2600	44.2600	44.2600	44.2600	+5.006%	1	801	-99.797%
2026-02-02	42.1500	42.1500	42.1500	42.1500	+5.905%	1	802	-99.786%
2026-01-29	39.8000	39.8000	39.8000	39.8000	+1.921%	1	803	-99.774%
2026-01-28	44.4800	44.4800	39.0500	39.0500	-15.109%	13	802	-99.770%
2026-01-27	39.5400	46.2000	39.5400	46.0000	+159.887%	102	801	-99.804%
2026-01-26	18.0200	18.0200	17.6100	17.7000	+6.242%	27	703	-99.492%
2026-01-23	17.0900	17.1000	16.6600	16.6600	-4.527%	35	677	-99.460%
2026-01-22	19.1000	19.1000	17.4300	17.4500	-8.351%	29	669	-99.484%
2026-01-21	19.1500	19.1500	19.0400	19.0400	-12.218%	11	645	-99.527%
2026-01-20	22.0600	22.0600	21.6900	21.6900	-3.600%	2	634	-99.585%
2026-01-13	22.5000	22.5000	22.5000	22.5000	+13.407%	2	635	-99.600%
2026-01-08	20.2500	20.2500	19.8400	19.8400	-10.023%	3	636	-99.546%
2026-01-07	22.6000	22.6500	22.0500	22.0500	+17.287%	4	635	-99.592%
2026-01-06	18.8000	18.8000	18.8000	18.8000	-9.398%	4	636	-99.521%
2026-01-05	23.5000	23.5000	20.7500	20.7500	-7.366%	6	636	-99.566%
2026-01-02	22.7500	22.7500	22.2000	22.4000	-14.991%	19	637	-99.598%
2025-12-19	26.6500	26.6500	26.3500	26.3500	+2.489%	2	654	-99.658%
2025-12-16	25.7100	25.7100	25.7100	25.7100	+6.240%	1	655	-99.650%
2025-12-15	24.2000	24.2000	24.2000	24.2000	-3.393%	1	656	-99.628%
2025-12-11	27.6100	27.6100	25.0000	25.0500	-17.842%	70	655	-99.641%
2025-12-09	30.4900	30.4900	30.4900	30.4900	+6.497%	1	617	-99.705%
2025-12-05	28.6000	28.6300	28.6000	28.6300	+2.801%	7	616	-99.686%
2025-12-04	27.1500	27.8500	27.1500	27.8500	+8.239%	3	618	-99.677%
2025-12-03	25.7300	25.7300	25.7300	25.7300	-14.998%	8	617	-99.650%
2025-12-01	30.2700	30.2700	30.2700	30.2700	+4.021%	6	625	-99.703%
2025-11-28	29.1000	29.1000	29.1000	29.1000	-2.020%	1	622	-99.691%
2025-11-26	30.3000	30.3000	29.3000	29.7000	-4.348%	43	616	-99.697%
2025-11-25	31.0000	31.0500	31.0000	31.0500	-8.407%	2	616	-99.710%
2025-11-21	35.0000	35.1000	33.9000	33.9000	-10.460%	7	616	-99.735%
2025-11-20	37.8600	37.8600	37.8600	37.8600	-6.978%	2	612	-99.762%
2025-11-19	39.1300	40.7000	39.1300	40.7000	+2.571%	22	611	-99.779%
2025-11-18	37.4300	39.6800	37.4300	39.6800	+23.614%	21	606	-99.773%
2025-11-17	32.2300	32.2300	32.1000	32.1000	+13.628%	3	600	-99.720%
2025-11-12	28.2500	28.2500	28.2500	28.2500	-13.210%	31	598	-99.681%
2025-11-11	33.8100	33.8100	32.5500	32.5500	-7.397%	32	629	-99.724%
2025-11-10	35.2000	35.2000	35.1500	35.1500	-2.225%	10	603	-99.744%
2025-11-07	35.9500	35.9500	35.9500	35.9500	+11.820%	4	598	-99.750%
2025-11-03	33.8200	33.8200	32.1500	32.1500	+20.277%	48	579	-99.720%
2025-10-30	26.7300	26.7300	26.7300	26.7300	+11.375%	1	579	-99.663%
2025-10-22	24.0000	24.0000	24.0000	24.0000	+1.010%	1	579	-99.625%
2025-10-21	23.7600	23.7600	23.7600	23.7600	-3.767%	10	578	-99.621%
2025-10-20	24.6900	24.6900	24.6900	24.6900	+0.776%	5	582	-99.635%
2025-10-14	25.1000	25.1000	24.5000	24.5000	+11.364%	5	587	-99.633%
2025-10-10	22.0000	22.0000	22.0000	22.0000	+3.141%	1	587	-99.591%
2025-10-08	21.3300	21.3300	21.3300	21.3300	-2.246%	1	587	-99.578%
2025-10-07	21.6100	21.8200	21.6100	21.8200	-4.298%	13	587	-99.588%
2025-10-06	22.4200	22.8000	22.3000	22.8000	-0.219%	24	582	-99.605%
2025-10-03	22.8500	22.8500	22.8500	22.8500	-16.453%	1	578	-99.606%
2025-09-30	27.0500	27.3500	27.0500	27.3500	+3.208%	6	578	-99.671%
2025-09-24	26.5000	26.5000	26.5000	26.5000	-0.113%	20	573	-99.660%
2025-09-23	26.4600	26.5300	26.4600	26.5300	-8.832%	3	553	-99.661%
2025-09-19	29.1000	29.1000	29.1000	29.1000	+0.867%	2	554	-99.691%
2025-09-17	28.8500	28.8500	28.8500	28.8500	+23.028%	1	554	-99.688%
2025-09-12	23.4500	23.4500	23.4500	23.4500	-3.696%	1	553	-99.616%
2025-09-11	23.6000	24.3500	23.6000	24.3500	-7.132%	2	552	-99.630%
2025-09-09	32.4300	33.7500	26.2200	26.2200	-28.164%	54	550	-99.657%
2025-09-08	36.6000	37.9500	36.0000	36.5000	-2.537%	8	515	-99.753%
2025-09-05	40.8000	40.8000	37.4500	37.4500	-5.549%	7	513	-99.760%
2025-09-02	40.0000	40.0000	39.6500	39.6500	-6.132%	2	514	-99.773%
2025-08-29	42.2700	42.2700	42.2400	42.2400	-2.762%	2	514	-99.787%
2025-08-22	43.2000	43.4400	43.1500	43.4400	-2.601%	3	514	-99.793%
2025-08-21	44.2000	44.8800	44.0000	44.6000	-1.978%	427	512	-99.798%
2025-08-19	43.0000	45.5000	42.6800	45.5000	+12.346%	29	90	-99.802%
2025-08-18	43.7000	43.8000	40.5000	40.5000	-10.100%	51	66	-99.778%
2025-08-15	50.1000	50.1000	43.6600	45.0500	0.000%	25	24	-99.800%