Dark

UNH20260821P330
UNH Aug 21 2026 330.00 Put (UNH260821P00330000)
option OPRA

EOD

Aug 5, 2026

0.1700-37.037%(-0.1000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1800	0.2000	0.1700	0.1700	-37.037%	15	786	0.000%
2026-08-04	0.2000	0.2700	0.2000	0.2700	+35.000%	8	777	-37.037%
2026-08-03	0.2300	0.2300	0.1900	0.2000	-4.762%	6	777	-15.000%
2026-07-31	0.3000	0.3400	0.1900	0.2100	-30.000%	23	783	-19.048%
2026-07-30	0.3600	0.3600	0.3000	0.3000	+3.448%	15	795	-43.333%
2026-07-29	0.3500	0.3500	0.2900	0.2900	-23.684%	2	790	-41.379%
2026-07-28	0.3800	0.3800	0.3800	0.3800	-15.556%	1	790	-55.263%
2026-07-27	0.4500	0.4500	0.4500	0.4500	+15.385%	1	790	-62.222%
2026-07-24	0.3900	0.3900	0.3900	0.3900	+2.632%	2	791	-56.410%
2026-07-23	0.5000	0.5000	0.3800	0.3800	+18.750%	5	791	-55.263%
2026-07-22	0.2900	0.3200	0.2900	0.3200	-5.882%	7	793	-46.875%
2026-07-21	0.2500	0.3800	0.2500	0.3400	-15.000%	25	795	-50.000%
2026-07-20	0.4100	0.5000	0.4000	0.4000	-11.111%	22	787	-57.500%
2026-07-17	0.5100	0.5100	0.4500	0.4500	-18.182%	16	785	-62.222%
2026-07-16	0.4400	0.5500	0.2000	0.5500	-40.217%	133	775	-69.091%
2026-07-15	1.0000	1.2500	0.9000	0.9200	+9.524%	142	856	-81.522%
2026-07-14	0.9500	0.9500	0.8400	0.8400	-6.667%	34	928	-79.762%
2026-07-13	0.9300	0.9900	0.8900	0.9000	-15.094%	53	954	-81.111%
2026-07-10	1.0600	1.1100	1.0300	1.0600	-13.115%	7	930	-83.962%
2026-07-08	1.0800	1.2200	1.0800	1.2200	+28.421%	10	931	-86.066%
2026-07-07	1.0900	1.0900	0.9500	0.9500	-26.923%	35	931	-82.105%
2026-07-06	1.3000	1.4000	1.2000	1.3000	+17.117%	38	931	-86.923%
2026-07-02	1.1400	1.2400	1.0100	1.1100	-6.723%	67	904	-84.685%
2026-07-01	1.4700	1.4700	1.1900	1.1900	-18.493%	10	904	-85.714%
2026-06-30	1.6100	1.6100	1.4600	1.4600	-2.667%	19	906	-88.356%
2026-06-29	1.4100	1.5900	1.4100	1.5000	+7.143%	30	899	-88.667%
2026-06-26	1.7500	1.8200	1.4000	1.4000	-30.348%	67	892	-87.857%
2026-06-25	2.0100	2.0100	2.0100	2.0100	-22.989%	1	903	-91.542%
2026-06-24	2.4500	2.6100	2.3300	2.6100	+16.518%	48	903	-93.487%
2026-06-23	2.2800	2.3200	2.1900	2.2400	-0.444%	371	907	-92.411%
2026-06-22	2.3900	2.5500	2.2500	2.2500	-19.643%	129	547	-92.444%
2026-06-18	2.3700	2.8000	2.3700	2.8000	+8.108%	11	496	-93.929%
2026-06-17	2.4000	2.6500	2.4000	2.5900	+13.100%	17	496	-93.436%
2026-06-16	2.1300	2.3200	2.1300	2.2900	+16.244%	8	496	-92.576%
2026-06-15	2.5000	2.5000	1.9600	1.9700	-26.766%	16	506	-91.371%
2026-06-12	3.1500	3.1500	2.6200	2.6900	-14.603%	19	506	-93.680%
2026-06-11	3.2700	3.5000	3.1500	3.1500	-5.970%	26	506	-94.603%
2026-06-10	3.1800	3.5000	3.1800	3.3500	0.000%	5	520	-94.925%
2026-06-09	3.6700	3.6700	3.3500	3.3500	-16.250%	48	522	-94.925%
2026-06-08	4.2200	4.2700	3.9300	4.0000	-11.111%	25	500	-95.750%
2026-06-05	4.6500	4.7000	4.4000	4.5000	-6.250%	123	511	-96.222%
2026-06-04	5.2000	5.2000	4.5400	4.8000	-27.820%	97	527	-96.458%
2026-06-03	6.6100	6.6500	6.1800	6.6500	-3.623%	20	556	-97.444%
2026-06-02	7.3500	7.4700	6.9000	6.9000	-4.828%	80	566	-97.536%
2026-06-01	6.5500	7.2500	6.5500	7.2500	+11.367%	13	569	-97.655%
2026-05-29	6.7000	7.1000	6.5000	6.5100	+3.662%	101	570	-97.389%
2026-05-28	5.7200	6.5000	5.7200	6.2800	-4.848%	44	640	-97.293%
2026-05-27	7.0000	7.0500	6.4500	6.6000	-12.000%	77	623	-97.424%
2026-05-26	7.0000	7.6500	7.0000	7.5000	+31.579%	62	603	-97.733%
2026-05-22	6.4600	6.4600	5.6000	5.7000	-16.788%	92	577	-97.018%
2026-05-21	6.7000	6.8500	6.4500	6.8500	-3.521%	20	527	-97.518%
2026-05-20	6.3300	7.1000	6.3300	7.1000	+22.414%	40	527	-97.606%
2026-05-19	6.2000	6.3500	5.7500	5.8000	-2.685%	40	514	-97.069%
2026-05-18	6.3000	6.9700	5.9600	5.9600	-3.247%	70	514	-97.148%
2026-05-15	6.2200	6.2200	5.9500	6.1600	+4.407%	77	514	-97.240%
2026-05-14	5.9700	5.9700	5.6900	5.9000	+9.259%	62	565	-97.119%
2026-05-13	5.9600	5.9600	5.3500	5.4000	-12.903%	218	582	-96.852%
2026-05-12	7.3800	7.3800	5.9500	6.2000	-15.646%	72	582	-97.258%
2026-05-11	5.5400	7.9000	5.5400	7.3500	-2.000%	46	582	-97.687%
2026-05-08	7.8000	8.0300	7.5000	7.5000	-17.127%	73	592	-97.733%
2026-05-07	8.9500	9.6000	8.9300	9.0500	-1.523%	85	584	-98.122%
2026-05-06	11.5000	11.5000	9.1900	9.1900	-14.512%	38	578	-98.150%
2026-05-05	9.3500	10.7500	9.3500	10.7500	+11.399%	64	568	-98.419%
2026-05-04	10.3500	10.3500	9.6200	9.6500	+1.579%	7	514	-98.238%
2026-05-01	9.8500	9.8500	9.5000	9.5000	-6.863%	2	511	-98.211%
2026-04-30	10.7000	10.7000	9.9300	10.2000	+0.098%	10	511	-98.333%
2026-04-29	11.1500	11.2500	10.1900	10.1900	-8.115%	112	515	-98.332%
2026-04-28	11.9900	11.9900	10.7500	11.0900	-22.066%	54	432	-98.467%
2026-04-27	14.0300	15.4900	13.9000	14.2300	+3.491%	20	423	-98.805%
2026-04-24	14.3500	14.3500	13.7500	13.7500	-4.181%	19	419	-98.764%
2026-04-23	13.9500	14.9500	13.8000	14.3500	-4.333%	15	413	-98.815%
2026-04-22	13.8100	15.1200	13.1500	15.0000	-8.704%	94	406	-98.867%
2026-04-21	14.1500	16.4300	13.1200	16.4300	-40.406%	39	417	-98.965%
2026-04-20	27.8000	28.3000	27.2500	27.5700	+0.437%	60	406	-99.383%
2026-04-17	29.5000	29.5000	26.9500	27.4500	-16.667%	228	382	-99.381%
2026-04-16	32.9400	32.9400	32.9400	32.9400	-0.783%	1	262	-99.484%
2026-04-15	34.0100	34.2800	33.2000	33.2000	+1.840%	18	261	-99.488%
2026-04-14	30.3000	33.2500	30.3000	32.6000	-10.587%	19	252	-99.479%
2026-04-13	37.0000	37.0000	36.4600	36.4600	-2.383%	20	222	-99.534%
2026-04-10	36.6200	37.3500	36.6200	37.3500	+0.810%	10	222	-99.545%
2026-04-09	37.0600	37.0600	37.0500	37.0500	-1.515%	2	222	-99.541%
2026-04-08	37.6200	37.6200	37.6200	37.6200	+4.908%	18	221	-99.548%
2026-04-07	39.4800	39.8000	35.8600	35.8600	-40.961%	4	203	-99.526%
2026-04-02	60.7400	60.7400	60.7400	60.7400	-10.426%	2	203	-99.720%
2026-03-31	67.7700	67.8100	67.7700	67.8100	-8.821%	2	203	-99.749%
2026-03-30	74.3800	74.3800	74.3700	74.3700	-3.940%	9	204	-99.771%
2026-03-27	72.6000	77.6600	72.6000	77.4200	+16.737%	55	204	-99.780%
2026-03-26	64.2000	66.3200	64.2000	66.3200	+2.298%	6	219	-99.744%
2026-03-25	63.7000	64.8300	63.7000	64.8300	-0.461%	4	220	-99.738%
2026-03-23	58.9500	65.1300	58.9500	65.1300	+23.821%	7	220	-99.739%
2026-03-17	52.0000	52.8500	52.0000	52.6000	-9.185%	26	215	-99.677%
2026-03-13	57.8000	58.1500	57.8000	57.9200	+3.799%	16	211	-99.706%
2026-03-10	55.7400	55.8000	55.7400	55.8000	-5.934%	2	209	-99.695%
2026-03-09	59.3200	59.3200	59.3200	59.3200	+8.051%	1	207	-99.713%
2026-03-05	54.9000	54.9000	54.9000	54.9000	+6.437%	2	207	-99.690%
2026-02-27	51.4000	51.5800	51.4000	51.5800	-7.280%	2	208	-99.670%
2026-02-26	55.4200	55.6300	55.4200	55.6300	-6.630%	2	209	-99.694%
2026-02-25	61.9500	61.9500	59.4300	59.5800	-9.315%	4	213	-99.715%
2026-02-24	65.7000	65.7000	65.7000	65.7000	+23.403%	1	213	-99.741%
2026-02-23	53.3000	53.3000	53.2400	53.2400	-0.486%	2	213	-99.681%
2026-02-19	54.2500	54.2500	53.5000	53.5000	-7.759%	3	212	-99.682%
2026-02-12	58.0000	58.0000	58.0000	58.0000	-7.717%	1	212	-99.707%
2026-02-09	63.5500	63.5500	62.8500	62.8500	+6.979%	2	212	-99.730%
2026-02-03	56.8500	61.0000	56.8500	58.7500	+8.395%	4	211	-99.711%
2026-02-02	54.5000	54.5000	54.2000	54.2000	-2.342%	2	210	-99.686%
2026-01-30	55.1800	55.5000	55.1800	55.5000	+2.873%	9	209	-99.694%
2026-01-29	54.5500	54.5500	53.9100	53.9500	+3.670%	51	204	-99.685%
2026-01-28	57.3500	58.6200	52.0400	52.0400	-14.786%	51	200	-99.673%
2026-01-27	55.0000	62.3000	55.0000	61.0700	+152.773%	94	184	-99.722%
2026-01-23	24.5500	24.5500	24.1600	24.1600	-10.186%	2	181	-99.296%
2026-01-21	27.7000	27.8200	26.8500	26.9000	-13.560%	8	180	-99.368%
2026-01-20	32.3500	32.3500	30.8000	31.1200	-8.551%	23	183	-99.454%
2026-01-16	33.1600	34.0300	33.1600	34.0300	-1.647%	3	169	-99.500%
2026-01-15	34.6000	34.6000	34.6000	34.6000	+7.121%	1	169	-99.509%
2026-01-14	30.4600	32.3000	30.4600	32.3000	0.000%	3	168	-99.474%
2026-01-13	32.6500	32.6500	32.3000	32.3000	+2.540%	6	166	-99.474%
2026-01-12	31.5000	31.5000	31.5000	31.5000	-0.222%	2	170	-99.460%
2026-01-07	29.2200	31.5700	29.2200	31.5700	+10.772%	4	172	-99.462%
2026-01-06	27.7000	28.5000	27.7000	28.5000	-3.160%	4	168	-99.404%
2026-01-05	29.5000	29.5000	29.4300	29.4300	-5.824%	5	167	-99.422%
2026-01-02	35.7600	35.7600	31.1000	31.2500	-10.201%	7	167	-99.456%
2025-12-31	34.8000	34.8000	34.8000	34.8000	+1.874%	1	163	-99.511%
2025-12-30	33.6300	34.1600	33.6300	34.1600	-4.180%	8	163	-99.502%
2025-12-29	35.6500	35.6500	35.6500	35.6500	+0.394%	2	163	-99.523%
2025-12-19	34.8100	35.5100	34.5500	35.5100	-3.374%	3	163	-99.521%
2025-12-18	36.7500	36.7500	36.7500	36.7500	+1.660%	1	163	-99.537%
2025-12-17	35.9900	36.1500	35.9900	36.1500	+6.417%	12	162	-99.530%
2025-12-16	33.9700	33.9700	33.9700	33.9700	+0.355%	1	162	-99.500%
2025-12-15	33.8500	33.8500	33.8500	33.8500	+6.514%	1	162	-99.498%
2025-12-12	31.7800	31.7800	31.7800	31.7800	-12.979%	1	162	-99.465%
2025-12-04	36.4000	36.5200	36.4000	36.5200	+4.403%	2	162	-99.535%
2025-12-03	35.0000	35.0000	34.9800	34.9800	-11.756%	2	161	-99.514%
2025-11-26	39.6000	39.6400	39.4500	39.6400	-11.518%	30	167	-99.571%
2025-11-24	44.8000	44.8000	44.8000	44.8000	+1.587%	1	167	-99.621%
2025-11-21	44.1000	44.1000	44.1000	44.1000	-9.166%	1	168	-99.615%
2025-11-20	48.5500	48.5500	48.5500	48.5500	-4.278%	1	167	-99.650%
2025-11-19	51.0200	53.2500	50.7200	50.7200	-1.034%	8	167	-99.665%
2025-11-18	47.9000	51.2500	47.9000	51.2500	+20.844%	12	170	-99.668%
2025-11-17	42.4100	42.4100	42.4100	42.4100	+13.396%	1	169	-99.599%
2025-11-13	37.4000	37.4000	37.4000	37.4000	-21.180%	1	169	-99.545%
2025-11-07	47.4500	47.4500	47.4500	47.4500	+13.926%	1	169	-99.642%
2025-11-06	41.6500	41.6500	41.6500	41.6500	+1.462%	1	168	-99.592%
2025-11-05	42.9500	42.9500	41.0500	41.0500	-1.013%	26	169	-99.586%
2025-11-04	43.2700	43.2700	39.4900	41.4700	+2.143%	4	143	-99.590%
2025-11-03	40.7300	43.0000	40.6000	40.6000	+8.267%	9	142	-99.581%
2025-10-31	36.2600	37.8700	36.2600	37.5000	+22.549%	39	142	-99.547%
2025-10-29	30.6000	30.6000	30.6000	30.6000	+19.066%	1	138	-99.444%
2025-10-28	25.7000	25.7000	25.7000	25.7000	-16.150%	10	137	-99.339%
2025-10-24	31.0500	31.1500	30.6500	30.6500	-5.692%	4	127	-99.445%
2025-10-22	32.5000	32.5000	32.5000	32.5000	-0.337%	1	126	-99.477%
2025-10-20	32.6100	32.6100	32.6100	32.6100	-0.427%	5	126	-99.479%
2025-10-14	32.7000	32.8000	32.7000	32.7500	+7.872%	3	131	-99.481%
2025-10-10	30.0000	30.3600	30.0000	30.3600	+10.440%	5	128	-99.440%
2025-10-09	26.1400	27.4900	26.1000	27.4900	+1.815%	98	128	-99.382%
2025-10-08	27.2500	27.2500	27.0000	27.0000	-17.051%	108	124	-99.370%
2025-10-07	32.5500	32.5500	32.5500	32.5500	+6.686%	1	36	-99.478%
2025-10-06	30.2100	30.5100	30.2100	30.5100	+3.424%	7	37	-99.443%
2025-10-03	29.5000	29.5000	29.5000	29.5000	-20.592%	15	32	-99.424%
2025-09-29	37.1500	37.1500	37.1500	37.1500	-2.417%	1	17	-99.542%
2025-09-18	38.0400	38.0700	38.0400	38.0700	+14.980%	2	16	-99.553%
2025-09-12	33.1100	33.1100	33.1100	33.1100	-5.535%	1	16	-99.487%
2025-09-09	35.0500	35.0500	35.0500	35.0500	-34.474%	1	15	-99.515%
2025-08-25	53.4900	53.4900	53.4900	53.4900	-2.212%	2	16	-99.682%
2025-08-22	54.9000	54.9000	54.7000	54.7000	-2.756%	2	18	-99.689%
2025-08-21	56.2500	56.2500	56.2500	56.2500	-4.499%	1	17	-99.698%
2025-08-19	58.9000	58.9000	58.9000	58.9000	+14.125%	2	16	-99.711%
2025-08-18	54.6000	54.6000	51.6100	51.6100	-12.228%	11	14	-99.671%
2025-08-15	60.4000	60.4000	58.8000	58.8000	-24.519%	2	3	-99.711%
2025-08-13	77.9000	77.9000	77.9000	77.9000	0.000%	2	2	-99.782%