Dark

UNH20260821P320
UNH Aug 21 2026 320.00 Put (UNH260821P00320000)
option OPRA

EOD

Aug 5, 2026

0.1700-10.526%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1700	0.1700	0.1700	0.1700	-10.526%	1	1,422	0.000%
2026-08-04	0.1900	0.1900	0.1900	0.1900	+5.556%	5	1,422	-10.526%
2026-08-03	0.2900	0.2900	0.1800	0.1800	-28.000%	4	1,422	-5.556%
2026-07-28	0.2200	0.2800	0.2200	0.2500	-13.793%	13	1,421	-32.000%
2026-07-27	0.3000	0.3000	0.2900	0.2900	-17.143%	11	1,430	-41.379%
2026-07-24	0.3000	0.3500	0.3000	0.3500	+2.941%	2	1,430	-51.429%
2026-07-23	0.3400	0.3400	0.3100	0.3400	+47.826%	4	1,429	-50.000%
2026-07-22	0.2500	0.2500	0.2100	0.2300	-17.857%	23	1,429	-26.087%
2026-07-21	0.3000	0.3000	0.2500	0.2800	-9.677%	11	1,433	-39.286%
2026-07-20	0.3100	0.3600	0.3100	0.3100	-22.500%	13	1,439	-45.161%
2026-07-17	0.4000	0.4000	0.3200	0.4000	-16.667%	5	1,443	-57.500%
2026-07-16	0.2600	0.4800	0.0900	0.4800	-32.394%	68	1,447	-64.583%
2026-07-15	0.7000	0.9300	0.7000	0.7100	+12.698%	151	1,500	-76.056%
2026-07-14	0.7600	0.7800	0.6000	0.6300	-10.000%	40	1,632	-73.016%
2026-07-13	0.8200	0.8400	0.7000	0.7000	-12.500%	115	1,630	-75.714%
2026-07-10	0.7400	0.9000	0.7200	0.8000	0.000%	45	1,672	-78.750%
2026-07-09	0.7800	0.8600	0.7800	0.8000	0.000%	7	1,667	-78.750%
2026-07-08	0.8500	0.9600	0.8000	0.8000	+15.942%	12	1,666	-78.750%
2026-07-07	0.7400	0.8300	0.6900	0.6900	-22.472%	11	1,671	-75.362%
2026-07-06	0.9500	1.0000	0.8900	0.8900	+4.706%	8	1,670	-80.899%
2026-07-02	0.7900	0.9300	0.7200	0.8500	-3.409%	38	1,694	-80.000%
2026-07-01	1.0300	1.1600	0.8100	0.8800	-25.424%	253	1,694	-80.682%
2026-06-30	1.1500	1.3200	1.1500	1.1800	+7.273%	44	1,943	-85.593%
2026-06-29	1.0800	1.2500	1.0800	1.1000	+1.852%	24	1,953	-84.545%
2026-06-26	1.5100	1.5200	1.0800	1.0800	-31.646%	25	1,950	-84.259%
2026-06-25	1.7000	1.7000	1.5600	1.5800	-23.301%	293	1,952	-89.241%
2026-06-24	1.3800	2.0600	1.3800	2.0600	+17.045%	395	1,678	-91.748%
2026-06-23	1.8100	1.9300	1.6400	1.7600	-1.124%	22	1,309	-90.341%
2026-06-22	1.9600	1.9600	1.6800	1.7800	-24.255%	28	1,305	-90.449%
2026-06-18	2.0900	2.3500	1.8700	2.3500	+14.634%	5	1,292	-92.766%
2026-06-17	1.7300	2.0500	1.7300	2.0500	+17.816%	26	1,292	-91.707%
2026-06-16	1.6700	1.8300	1.6500	1.7400	+6.098%	5	1,292	-90.230%
2026-06-15	1.6400	1.6400	1.6400	1.6400	-18.812%	2	1,299	-89.634%
2026-06-12	2.3100	2.3900	2.0200	2.0200	-17.886%	19	1,299	-91.584%
2026-06-11	2.5500	2.6800	2.4400	2.4600	-3.150%	13	1,299	-93.089%
2026-06-10	2.8400	2.8400	2.4300	2.5400	+7.173%	8	1,292	-93.307%
2026-06-09	2.6600	2.8000	2.3700	2.3700	-18.276%	47	1,295	-92.827%
2026-06-08	3.2000	3.2000	2.9000	2.9000	-17.143%	18	1,301	-94.138%
2026-06-05	3.6000	3.6100	3.4700	3.5000	-1.961%	23	1,304	-95.143%
2026-06-04	4.1000	4.1000	3.5500	3.5700	-31.346%	109	1,311	-95.238%
2026-06-03	4.5200	5.2000	4.5200	5.2000	+0.971%	40	1,256	-96.731%
2026-06-02	5.2500	5.7000	5.1500	5.1500	-5.505%	102	1,253	-96.699%
2026-06-01	4.9500	5.4500	4.9500	5.4500	+5.825%	24	1,242	-96.881%
2026-05-29	5.4000	5.5000	5.1500	5.1500	+7.516%	8	1,232	-96.699%
2026-05-28	4.5500	4.9000	4.2500	4.7900	-2.245%	126	1,228	-96.451%
2026-05-27	4.9300	5.1000	4.9000	4.9000	-10.584%	46	1,117	-96.531%
2026-05-26	5.1800	5.7000	5.1800	5.4800	+20.971%	13	1,103	-96.898%
2026-05-22	4.5500	4.5500	4.3800	4.5300	-12.885%	4	1,098	-96.247%
2026-05-21	5.6000	5.6000	4.9700	5.2000	-3.882%	10	1,097	-96.731%
2026-05-20	4.8500	5.6500	4.5500	5.4100	+24.368%	37	1,097	-96.858%
2026-05-19	4.6700	4.7000	4.3500	4.3500	-6.250%	11	1,090	-96.092%
2026-05-18	5.1200	5.3200	4.6400	4.6400	-1.486%	47	1,090	-96.336%
2026-05-15	4.4600	4.8300	4.4600	4.7100	+2.838%	31	1,090	-96.391%
2026-05-14	4.6600	4.6600	4.4200	4.5800	+4.091%	24	1,074	-96.288%
2026-05-13	4.4300	4.4800	4.1500	4.4000	-11.111%	149	1,081	-96.136%
2026-05-12	5.6800	5.6800	4.8000	4.9500	-11.607%	100	1,081	-96.566%
2026-05-11	6.0700	6.2000	5.6000	5.6000	-4.600%	13	1,081	-96.964%
2026-05-08	6.2500	6.2500	5.8000	5.8700	-14.928%	104	1,006	-97.104%
2026-05-07	7.3800	7.3800	6.8700	6.9000	-2.817%	26	996	-97.536%
2026-05-06	8.9100	8.9100	7.1000	7.1000	-15.976%	13	1,007	-97.606%
2026-05-05	7.3200	8.4500	7.2300	8.4500	+14.189%	10	1,011	-97.988%
2026-05-04	8.0200	8.0700	7.3700	7.4000	-2.632%	10	1,009	-97.703%
2026-05-01	7.4500	7.9200	7.4000	7.6000	-4.403%	27	995	-97.763%
2026-04-30	7.9500	7.9500	7.9500	7.9500	-1.365%	2	995	-97.862%
2026-04-29	8.3500	8.5400	7.9600	8.0600	-8.617%	33	993	-97.891%
2026-04-28	9.6600	9.7800	8.5000	8.8200	-21.038%	54	976	-98.073%
2026-04-27	10.9400	12.1500	10.9400	11.1700	+0.995%	28	989	-98.478%
2026-04-24	11.0000	11.2500	10.6000	11.0600	-4.242%	19	982	-98.463%
2026-04-23	10.7700	11.5500	10.7700	11.5500	-4.545%	3	974	-98.528%
2026-04-22	10.8000	12.1000	10.1500	12.1000	-8.403%	33	973	-98.595%
2026-04-21	12.4000	13.2100	10.4000	13.2100	-41.289%	379	722	-98.713%
2026-04-20	22.5600	23.3500	22.5000	22.5000	-0.222%	6	722	-99.244%
2026-04-17	24.7400	24.7400	22.2000	22.5500	-15.764%	27	716	-99.246%
2026-04-16	27.0000	27.0000	26.7700	26.7700	-2.513%	351	724	-99.365%
2026-04-15	26.0000	28.3000	26.0000	27.4600	+1.704%	12	382	-99.381%
2026-04-14	25.2800	27.2000	25.2800	27.0000	-3.399%	28	377	-99.370%
2026-04-13	30.9900	30.9900	27.9500	27.9500	-11.690%	24	387	-99.392%
2026-04-10	29.9500	31.6500	29.9500	31.6500	+0.957%	20	387	-99.463%
2026-04-09	31.3500	31.3500	31.3500	31.3500	+0.481%	5	387	-99.458%
2026-04-08	30.2400	31.7000	30.2400	31.2000	+2.463%	55	387	-99.455%
2026-04-07	33.5000	35.4500	30.4500	30.4500	-38.547%	57	387	-99.442%
2026-04-06	49.5600	49.7500	49.5500	49.5500	-6.297%	17	401	-99.657%
2026-04-02	52.8500	52.8800	52.8500	52.8800	-4.203%	2	401	-99.679%
2026-04-01	56.3300	56.3300	54.6900	55.2000	-5.963%	3	401	-99.692%
2026-03-31	62.9000	62.9000	58.7000	58.7000	-9.203%	5	402	-99.710%
2026-03-30	66.5000	67.2300	64.6500	64.6500	-3.938%	32	403	-99.737%
2026-03-27	68.7500	68.7500	67.3000	67.3000	+17.166%	2	380	-99.747%
2026-03-25	57.2600	58.5900	57.2600	57.4400	+1.916%	4	379	-99.704%
2026-03-24	57.2500	57.3000	55.2500	56.3600	-0.705%	7	375	-99.698%
2026-03-23	56.6700	56.7600	56.6700	56.7600	+20.000%	2	376	-99.700%
2026-03-19	47.3000	47.3000	47.3000	47.3000	+2.826%	2	376	-99.641%
2026-03-18	46.0000	46.0000	46.0000	46.0000	-9.751%	1	378	-99.630%
2026-03-13	51.2400	51.2400	50.8500	50.9700	-5.207%	21	377	-99.666%
2026-03-12	51.4000	53.7700	51.4000	53.7700	+10.297%	9	376	-99.684%
2026-03-10	48.7500	48.7500	48.7500	48.7500	-5.211%	1	369	-99.651%
2026-03-09	51.4300	51.4300	51.4300	51.4300	+3.481%	1	369	-99.669%
2026-03-06	49.7000	49.7000	49.7000	49.7000	+4.963%	2	371	-99.658%
2026-03-05	47.9000	47.9000	47.3500	47.3500	+4.989%	11	373	-99.641%
2026-03-04	44.9500	45.1000	44.9500	45.1000	-6.139%	3	374	-99.623%
2026-03-03	50.0000	50.0000	48.0500	48.0500	+9.254%	27	377	-99.646%
2026-02-27	44.5700	44.7300	43.9800	43.9800	-9.095%	3	378	-99.613%
2026-02-26	48.2600	48.3800	48.2600	48.3800	-7.229%	2	379	-99.649%
2026-02-25	51.9400	52.1500	51.9400	52.1500	-10.009%	2	380	-99.674%
2026-02-24	50.7700	57.9500	50.7700	57.9500	+23.693%	9	380	-99.707%
2026-02-23	46.8500	46.8500	46.8500	46.8500	-0.636%	3	371	-99.637%
2026-02-13	47.1500	47.1500	47.1500	47.1500	-20.489%	2	369	-99.639%
2026-02-11	59.3000	59.3000	59.3000	59.3000	+3.490%	1	369	-99.713%
2026-02-10	57.3000	57.3000	57.3000	57.3000	+0.579%	1	370	-99.703%
2026-02-09	56.9700	56.9700	56.9700	56.9700	-4.332%	1	370	-99.702%
2026-02-06	59.5500	59.5500	59.5500	59.5500	-5.476%	10	369	-99.715%
2026-02-05	63.0000	63.0000	63.0000	63.0000	+12.903%	1	379	-99.730%
2026-02-04	54.3000	55.8000	54.3000	55.8000	+4.007%	10	379	-99.695%
2026-02-03	50.7500	53.6500	49.3500	53.6500	+12.332%	11	387	-99.683%
2026-02-02	47.7500	47.7600	47.7200	47.7600	-1.728%	5	392	-99.644%
2026-01-30	48.5200	48.6000	48.2100	48.6000	+3.514%	14	395	-99.650%
2026-01-29	46.0500	46.9500	46.0500	46.9500	+3.414%	10	393	-99.638%
2026-01-28	51.0300	51.0300	45.2900	45.4000	-14.838%	60	384	-99.626%
2026-01-27	46.2300	53.9600	46.0600	53.3100	+149.696%	82	333	-99.681%
2026-01-26	21.3000	21.3500	21.3000	21.3500	+4.657%	110	315	-99.204%
2026-01-23	20.4500	20.5000	20.3500	20.4000	-3.088%	14	215	-99.167%
2026-01-22	20.8000	21.0500	20.8000	21.0500	-7.837%	6	210	-99.192%
2026-01-21	23.3000	23.3000	22.8400	22.8400	-17.960%	30	209	-99.256%
2026-01-20	27.8400	27.8400	27.8400	27.8400	-0.394%	1	219	-99.389%
2026-01-16	27.9500	27.9500	27.9500	27.9500	+4.291%	1	220	-99.392%
2026-01-12	26.5000	26.8000	26.5000	26.8000	+9.388%	2	220	-99.366%
2026-01-08	24.5700	24.5700	24.5000	24.5000	-8.650%	8	219	-99.306%
2026-01-07	23.7500	26.8200	23.7500	26.8200	+18.150%	24	218	-99.366%
2026-01-06	23.1000	23.4000	22.6500	22.7000	-17.002%	56	196	-99.251%
2026-01-02	27.3500	27.3500	27.3500	27.3500	-8.742%	2	210	-99.378%
2025-12-31	29.9700	29.9700	29.9700	29.9700	+2.043%	1	210	-99.433%
2025-12-30	28.9000	29.4600	28.9000	29.3700	-9.492%	4	210	-99.421%
2025-12-18	32.4500	32.4500	32.4500	32.4500	-1.517%	1	212	-99.476%
2025-12-05	33.2900	33.2900	32.9100	32.9500	+2.937%	4	211	-99.484%
2025-12-04	31.8800	32.0100	31.8800	32.0100	-11.108%	2	211	-99.469%
2025-11-25	36.0000	36.0500	35.9500	36.0100	-4.735%	22	209	-99.528%
2025-11-24	38.5000	38.5000	37.8000	37.8000	-2.828%	4	207	-99.550%
2025-11-21	42.3000	42.3000	38.9000	38.9000	-17.058%	7	206	-99.563%
2025-11-19	46.9000	46.9000	46.9000	46.9000	+4.688%	1	201	-99.638%
2025-11-18	44.8000	44.8000	44.8000	44.8000	+14.286%	1	201	-99.621%
2025-11-14	38.9200	39.2000	38.9200	39.2000	+23.270%	7	201	-99.566%
2025-11-12	31.8000	31.8000	31.8000	31.8000	-14.859%	1	196	-99.465%
2025-11-11	38.3500	38.3500	37.0500	37.3500	-5.491%	135	197	-99.545%
2025-11-07	41.3700	41.3700	39.5200	39.5200	+1.856%	4	126	-99.570%
2025-11-06	38.8000	38.8000	38.8000	38.8000	+1.464%	1	122	-99.562%
2025-11-05	38.2400	38.2400	38.2400	38.2400	+5.577%	1	122	-99.555%
2025-11-03	36.7500	36.8500	36.0000	36.2200	+10.595%	6	122	-99.531%
2025-10-31	31.3600	32.7500	31.3600	32.7500	+37.895%	35	122	-99.481%
2025-10-28	26.0000	26.0000	23.6500	23.7500	-7.588%	32	87	-99.284%
2025-10-27	25.5500	25.7000	25.5500	25.7000	+0.391%	2	76	-99.339%
2025-10-24	25.6000	25.6000	25.6000	25.6000	-10.175%	10	76	-99.336%
2025-10-14	28.8000	28.8500	28.5000	28.5000	+1.786%	13	70	-99.404%
2025-10-10	28.0000	28.0000	28.0000	28.0000	+13.821%	10	70	-99.393%
2025-10-09	23.7500	24.6000	23.7500	24.6000	+6.957%	18	80	-99.309%
2025-10-08	23.7000	23.7000	23.0000	23.0000	-8.911%	17	65	-99.261%
2025-10-07	25.1500	25.2500	25.1500	25.2500	-4.501%	30	80	-99.327%
2025-10-06	26.4400	26.4400	26.4400	26.4400	+2.282%	1	65	-99.357%
2025-10-03	25.7000	25.8500	25.7000	25.8500	-20.462%	30	65	-99.342%
2025-09-29	32.5000	32.5000	32.5000	32.5000	+3.175%	1	65	-99.477%
2025-09-25	32.5300	32.5300	31.5000	31.5000	+3.009%	2	65	-99.460%
2025-09-23	30.5800	30.5800	30.5800	30.5800	-11.362%	1	64	-99.444%
2025-09-18	33.0600	34.5000	33.0600	34.5000	+17.908%	3	64	-99.507%
2025-09-15	29.2500	29.2600	29.2500	29.2600	+7.101%	2	62	-99.419%
2025-09-11	28.8000	29.0000	27.3200	27.3200	-13.270%	24	61	-99.378%
2025-09-10	31.5000	31.5000	31.5000	31.5000	+4.236%	1	46	-99.460%
2025-09-09	33.1000	33.1000	30.2200	30.2200	-27.075%	8	45	-99.437%
2025-09-08	42.1000	42.1000	41.4400	41.4400	-17.696%	13	43	-99.590%
2025-08-21	50.3000	50.3500	50.3000	50.3500	+7.931%	2	37	-99.662%
2025-08-18	48.7400	48.7400	46.4500	46.6500	-5.029%	29	37	-99.636%
2025-08-15	56.6500	56.6500	49.1200	49.1200	-45.270%	15	15	-99.654%
2025-08-04	89.7500	89.7500	89.7500	89.7500	0.000%	1	1	-99.811%