Dark

UNH20260821P340
UNH Aug 21 2026 340.00 Put (UNH260821P00340000)
option OPRA

EOD

Aug 5, 2026

0.2900-29.268%(-0.1200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2900	0.2900	0.2900	0.2900	-29.268%	10	1,498	0.000%
2026-08-04	0.3200	0.4100	0.3200	0.4100	+51.852%	400	1,498	-29.268%
2026-08-03	0.2500	0.3000	0.2500	0.2700	-22.857%	11	1,655	+7.407%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,660	-17.143%
2026-07-30	0.3800	0.4000	0.3700	0.3700	+12.121%	12	1,659	-21.622%
2026-07-29	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,664	-12.121%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-18.605%	5	1,664	-17.143%
2026-07-27	0.4800	0.4800	0.4300	0.4300	-14.000%	253	1,669	-32.558%
2026-07-24	0.4900	0.5000	0.4900	0.5000	-5.660%	8	1,419	-42.000%
2026-07-23	0.4800	0.5300	0.4800	0.5300	+55.882%	2	1,426	-45.283%
2026-07-22	0.3900	0.4300	0.3400	0.3400	-27.660%	11	1,427	-14.706%
2026-07-21	0.5500	0.5500	0.4600	0.4700	-17.544%	29	1,434	-38.298%
2026-07-20	0.5100	0.6200	0.4700	0.5700	-1.724%	48	1,457	-49.123%
2026-07-17	0.5700	0.6200	0.4900	0.5800	+1.754%	35	1,492	-50.000%
2026-07-16	0.6400	0.6400	0.3600	0.5700	-56.154%	484	1,525	-49.123%
2026-07-15	1.2400	1.3300	1.1900	1.3000	+15.044%	149	1,205	-77.692%
2026-07-14	1.2100	1.3100	1.1300	1.1300	0.000%	185	1,135	-74.336%
2026-07-13	1.2400	1.2700	1.1300	1.1300	-17.518%	75	1,177	-74.336%
2026-07-10	1.3000	1.4500	1.3000	1.3700	-8.667%	46	1,156	-78.832%
2026-07-09	1.4200	1.5000	1.3100	1.5000	-4.459%	104	1,166	-80.667%
2026-07-08	1.4000	1.5700	1.3200	1.5700	+3.289%	7	1,206	-81.529%
2026-07-07	1.7500	1.7500	1.5200	1.5200	-17.838%	32	1,204	-80.921%
2026-07-06	1.9600	1.9600	1.7700	1.8500	+11.446%	29	1,233	-84.324%
2026-07-02	1.6000	1.6600	1.4300	1.6600	+3.750%	112	1,200	-82.530%
2026-07-01	2.1000	2.1000	1.5200	1.6000	-19.598%	323	1,200	-81.875%
2026-06-30	2.0200	2.0800	1.9900	1.9900	+3.646%	11	950	-85.427%
2026-06-29	1.9500	1.9800	1.8100	1.9200	-0.518%	17	944	-84.896%
2026-06-26	2.2200	2.3200	1.8900	1.9300	-23.413%	64	943	-84.974%
2026-06-25	2.6800	2.7200	2.5200	2.5200	-26.316%	17	974	-88.492%
2026-06-24	2.6300	3.5100	2.6300	3.4200	+17.931%	99	968	-91.520%
2026-06-23	3.0800	3.0800	2.8000	2.9000	-3.333%	17	911	-90.000%
2026-06-22	3.6500	3.6500	2.8900	3.0000	-24.051%	28	913	-90.333%
2026-06-18	3.4000	3.9500	3.3500	3.9500	+20.427%	20	883	-92.658%
2026-06-17	2.9000	3.2800	2.9000	3.2800	+2.500%	32	883	-91.159%
2026-06-16	3.0000	3.2000	2.5600	3.2000	+24.031%	26	883	-90.938%
2026-06-15	3.4500	3.5000	2.5400	2.5800	-24.118%	44	882	-88.760%
2026-06-12	3.7000	3.7500	3.3800	3.4000	-20.000%	34	882	-91.471%
2026-06-11	4.5500	4.5500	4.2400	4.2500	-8.207%	66	882	-93.176%
2026-06-10	4.3200	4.6500	4.3200	4.6300	+17.215%	16	929	-93.737%
2026-06-09	4.6100	4.6100	3.9500	3.9500	-22.549%	50	928	-92.658%
2026-06-08	5.4200	5.7900	5.1000	5.1000	-9.894%	32	963	-94.314%
2026-06-05	5.7500	6.0500	5.5700	5.6600	-5.667%	19	942	-94.876%
2026-06-04	7.1000	7.1000	5.9000	6.0000	-31.818%	74	950	-95.167%
2026-06-03	8.6100	8.9000	7.8000	8.8000	-8.808%	162	931	-96.705%
2026-06-02	9.6600	10.0000	9.3500	9.6500	+2.878%	30	827	-96.995%
2026-06-01	8.7500	9.4000	8.7500	9.3800	+10.353%	29	831	-96.908%
2026-05-29	8.9500	9.4100	8.5000	8.5000	+4.938%	16	825	-96.588%
2026-05-28	7.6000	8.3500	7.5500	8.1000	-5.263%	15	823	-96.420%
2026-05-27	8.5000	8.9000	8.4400	8.5500	-10.283%	37	827	-96.608%
2026-05-26	9.2700	9.8000	9.2000	9.5300	+26.225%	101	795	-96.957%
2026-05-22	8.5900	8.5900	7.4000	7.5500	-13.018%	16	747	-96.159%
2026-05-21	9.3000	9.3000	8.4000	8.6800	-7.660%	9	736	-96.659%
2026-05-20	8.3500	9.7000	8.3500	9.4000	+25.333%	46	736	-96.915%
2026-05-19	8.4000	8.4000	7.3500	7.5000	-3.475%	52	714	-96.133%
2026-05-18	8.0000	9.0000	7.7700	7.7700	-0.766%	22	714	-96.268%
2026-05-15	7.9700	8.0500	7.2900	7.8300	+12.178%	12	714	-96.296%
2026-05-14	7.1400	7.5500	6.8600	6.9800	+0.722%	149	681	-95.845%
2026-05-13	6.0000	7.1600	6.0000	6.9300	-13.913%	81	618	-95.815%
2026-05-12	9.0900	9.3500	7.6000	8.0500	-12.973%	43	618	-96.398%
2026-05-11	7.5400	10.1500	7.5400	9.2500	-7.035%	24	618	-96.865%
2026-05-08	10.5000	10.5000	9.8000	9.9500	-12.719%	27	547	-97.085%
2026-05-07	11.9500	11.9500	11.4000	11.4000	-5.394%	6	540	-97.456%
2026-05-06	12.7500	12.7500	12.0000	12.0500	-12.996%	4	536	-97.593%
2026-05-05	11.7400	13.9500	11.7400	13.8500	+13.061%	89	536	-97.906%
2026-05-04	12.6100	12.6100	12.2000	12.2500	+0.740%	38	557	-97.633%
2026-05-01	12.5000	12.5000	12.0500	12.1600	-5.517%	47	538	-97.615%
2026-04-30	14.0000	14.3300	12.4000	12.8700	-4.312%	38	538	-97.747%
2026-04-29	13.4800	13.9500	13.2500	13.4500	-5.348%	45	509	-97.844%
2026-04-28	15.3700	15.3700	13.9000	14.2100	-18.614%	92	483	-97.959%
2026-04-27	19.2000	19.2000	17.4600	17.4600	+0.634%	9	456	-98.339%
2026-04-24	18.3300	18.4500	17.3500	17.3500	-3.343%	30	452	-98.329%
2026-04-23	17.8000	18.4000	17.3400	17.9500	-3.495%	20	431	-98.384%
2026-04-22	18.6700	18.9500	16.4500	18.6000	-9.489%	365	422	-98.441%
2026-04-21	19.2400	20.6500	16.7500	20.5500	-37.727%	151	206	-98.589%
2026-04-20	33.0000	33.0000	33.0000	33.0000	-1.493%	1	206	-99.121%
2026-04-17	33.4900	34.0100	32.8300	33.5000	-10.067%	11	205	-99.134%
2026-04-16	37.1300	37.2500	37.1300	37.2500	-5.839%	2	205	-99.221%
2026-04-15	40.4200	40.4200	39.5500	39.5600	-0.101%	12	206	-99.267%
2026-04-14	36.9500	39.6000	36.9500	39.6000	-10.041%	8	201	-99.268%
2026-04-13	44.0200	44.0200	44.0200	44.0200	+3.772%	2	195	-99.341%
2026-04-10	42.4200	42.4200	42.4200	42.4200	-5.523%	1	195	-99.316%
2026-04-08	42.6000	44.9000	42.6000	44.9000	-0.576%	11	195	-99.354%
2026-04-07	45.1900	45.1900	45.1600	45.1600	-36.403%	8	187	-99.358%
2026-04-01	71.0100	71.0100	71.0100	71.0100	-17.574%	1	179	-99.592%
2026-03-27	84.5700	86.1500	84.5700	86.1500	+18.664%	12	179	-99.663%
2026-03-26	72.6000	72.6000	72.6000	72.6000	+1.382%	1	175	-99.601%
2026-03-24	71.2000	71.6100	71.2000	71.6100	-1.581%	3	175	-99.595%
2026-03-23	65.0400	73.7900	65.0400	72.7600	+12.632%	31	173	-99.601%
2026-03-20	64.6000	64.6000	64.6000	64.6000	+5.366%	1	159	-99.551%
2026-03-16	62.2500	62.2500	61.3100	61.3100	-7.526%	5	158	-99.527%
2026-03-13	66.0000	66.3000	66.0000	66.3000	-0.525%	2	161	-99.563%
2026-03-12	66.6500	66.6500	66.6500	66.6500	-0.403%	2	160	-99.565%
2026-03-09	66.9200	66.9200	66.9200	66.9200	+11.163%	1	162	-99.567%
2026-02-27	60.0700	60.2000	60.0700	60.2000	-4.762%	2	161	-99.518%
2026-02-26	63.0000	63.2100	63.0000	63.2100	-5.643%	2	161	-99.541%
2026-02-25	66.9600	66.9900	66.9600	66.9900	-9.473%	2	161	-99.567%
2026-02-24	74.0000	74.0000	74.0000	74.0000	+18.400%	7	161	-99.608%
2026-02-20	62.7500	62.7500	62.5000	62.5000	-4.082%	11	161	-99.536%
2026-02-12	65.1600	65.1600	65.1600	65.1600	-16.558%	1	168	-99.555%
2026-02-05	73.1300	78.0900	73.1300	78.0900	+8.821%	2	168	-99.629%
2026-02-04	71.7600	71.7600	71.7600	71.7600	+16.211%	1	168	-99.596%
2026-02-02	61.9000	61.9000	61.7500	61.7500	-3.831%	2	168	-99.530%
2026-01-27	64.2100	64.2100	64.2100	64.2100	+126.490%	1	167	-99.548%
2026-01-23	28.2000	28.3500	28.2000	28.3500	-2.744%	2	167	-98.977%
2026-01-22	29.4500	29.4500	28.8500	29.1500	-9.556%	11	165	-99.005%
2026-01-21	32.5500	32.5500	32.2000	32.2300	-10.472%	8	156	-99.100%
2026-01-20	37.1800	37.1800	35.4000	36.0000	-3.743%	43	151	-99.194%
2026-01-15	39.9000	39.9000	37.3000	37.4000	-0.267%	9	121	-99.225%
2026-01-14	36.5000	37.5000	36.4400	37.5000	+20.579%	6	114	-99.227%
2026-01-06	31.9500	31.9500	31.1000	31.1000	-8.205%	11	116	-99.068%
2026-01-05	33.8800	33.8800	33.8800	33.8800	-23.348%	1	105	-99.144%
2025-12-22	44.2000	44.2000	44.2000	44.2000	+10.694%	1	104	-99.344%
2025-12-19	39.9300	39.9300	39.9300	39.9300	-4.588%	1	105	-99.274%
2025-12-18	41.8500	41.8500	41.8500	41.8500	+12.198%	1	104	-99.307%
2025-12-15	38.7500	39.2500	37.3000	37.3000	-6.305%	4	103	-99.223%
2025-12-03	40.8000	40.8000	39.8100	39.8100	-20.933%	4	103	-99.272%
2025-11-21	53.7000	53.7000	50.3500	50.3500	-9.426%	5	101	-99.424%
2025-11-20	55.8500	56.0500	54.6500	55.5900	-2.337%	27	102	-99.478%
2025-11-19	58.8000	59.9500	56.9200	56.9200	+0.833%	70	116	-99.491%
2025-11-18	56.4500	56.4500	56.4500	56.4500	+14.736%	1	88	-99.486%
2025-11-17	49.2000	49.2000	49.2000	49.2000	+13.208%	5	88	-99.411%
2025-11-13	43.4600	43.4600	43.4600	43.4600	+3.822%	1	92	-99.333%
2025-11-12	41.8600	41.8600	41.8600	41.8600	-9.668%	10	91	-99.307%
2025-11-06	46.3400	46.3400	46.3400	46.3400	-2.339%	10	101	-99.374%
2025-11-03	47.4000	47.4500	47.4000	47.4500	+12.043%	2	91	-99.389%
2025-10-31	41.0200	42.3500	41.0200	42.3500	+26.796%	3	91	-99.315%
2025-10-29	31.9500	33.4000	31.9500	33.4000	+4.375%	2	88	-99.132%
2025-10-28	35.0000	35.0000	32.0000	32.0000	-4.048%	9	88	-99.094%
2025-10-27	33.3500	33.7000	33.3500	33.3500	-4.277%	59	25	-99.130%
2025-10-24	34.9200	34.9200	34.8400	34.8400	-2.135%	5	25	-99.168%
2025-10-20	37.1300	37.1300	35.6000	35.6000	-5.820%	8	20	-99.185%
2025-10-16	37.8000	37.8000	37.8000	37.8000	+2.107%	1	24	-99.233%
2025-10-14	37.0200	37.0200	37.0200	37.0200	+18.464%	1	23	-99.217%
2025-10-09	30.2900	31.2500	30.2900	31.2500	+0.482%	8	22	-99.072%
2025-10-08	30.8900	31.1000	30.8900	31.1000	-5.471%	3	18	-99.068%
2025-10-03	32.9000	32.9000	32.9000	32.9000	-19.065%	1	15	-99.119%
2025-10-01	40.3700	40.6500	40.3700	40.6500	-5.465%	4	14	-99.287%
2025-09-29	43.0000	43.0000	43.0000	43.0000	+4.041%	1	16	-99.326%
2025-09-25	41.3300	41.3300	41.3300	41.3300	-7.436%	1	16	-99.298%
2025-09-18	42.5800	44.6500	42.1300	44.6500	+4.567%	5	16	-99.351%
2025-09-17	42.3500	42.7000	42.3500	42.7000	+0.826%	7	13	-99.321%
2025-09-16	42.3500	42.3500	42.3500	42.3500	+12.633%	1	6	-99.315%
2025-09-11	37.6000	37.6000	37.6000	37.6000	-10.026%	1	5	-99.229%
2025-09-10	42.3000	42.3000	41.7900	41.7900	-61.079%	2	4	-99.306%
2025-08-07	107.3700	107.3700	107.3700	107.3700	0.000%	3	3	-99.730%