Dark

UNH20260821P350
UNH Aug 21 2026 350.00 Put (UNH260821P00350000)
option OPRA

EOD

Aug 5, 2026

0.3500-22.222%(-0.1000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5500	0.5500	0.2700	0.3500	-22.222%	24	1,842	0.000%
2026-08-04	0.3500	0.7900	0.3500	0.4500	+25.000%	85	1,837	-22.222%
2026-08-03	0.3500	0.4700	0.3500	0.3600	-12.195%	22	1,803	-2.778%
2026-07-31	0.3800	0.4200	0.3800	0.4100	-2.381%	4	1,808	-14.634%
2026-07-30	0.5400	0.5400	0.4200	0.4200	-16.000%	56	1,810	-16.667%
2026-07-29	0.4500	0.5000	0.4500	0.5000	+11.111%	7	1,792	-30.000%
2026-07-28	0.5400	0.5800	0.4400	0.4500	-35.714%	52	1,786	-22.222%
2026-07-27	0.7100	0.7300	0.6400	0.7000	+16.667%	17	1,825	-50.000%
2026-07-24	0.6000	0.7600	0.6000	0.6000	-6.250%	23	1,833	-41.667%
2026-07-23	0.6500	0.7600	0.5100	0.6400	+20.755%	68	1,847	-45.313%
2026-07-22	0.4100	0.5300	0.4000	0.5300	-7.018%	99	1,856	-33.962%
2026-07-21	0.6100	0.6600	0.5000	0.5700	-32.941%	108	1,925	-38.596%
2026-07-20	0.8000	0.9800	0.7300	0.8500	+7.595%	31	1,969	-58.824%
2026-07-17	1.0000	1.0100	0.6000	0.7900	-8.140%	38	1,963	-55.696%
2026-07-16	0.3300	0.9800	0.2100	0.8600	-48.810%	515	1,965	-59.302%
2026-07-15	2.1000	2.1000	1.6000	1.6800	+9.091%	452	1,869	-79.167%
2026-07-14	1.5100	1.7300	1.4700	1.5400	+0.654%	138	1,760	-77.273%
2026-07-13	1.7100	1.7100	1.5300	1.5300	-11.047%	113	1,753	-77.124%
2026-07-10	1.8400	1.9200	1.6200	1.7200	-4.444%	49	1,784	-79.651%
2026-07-09	2.3500	2.3500	1.8000	1.8000	-15.888%	21	1,803	-80.556%
2026-07-08	1.8800	2.1400	1.8800	2.1400	+0.469%	653	1,808	-83.645%
2026-07-07	2.2500	2.2500	2.0500	2.1300	-16.797%	15	1,363	-83.568%
2026-07-06	2.2300	2.6000	2.2300	2.5600	+26.733%	18	1,361	-86.328%
2026-07-02	2.0100	2.3900	1.9000	2.0200	-4.265%	32	1,369	-82.673%
2026-07-01	2.3600	2.5500	2.1100	2.1100	-23.827%	9	1,369	-83.412%
2026-06-30	2.8200	2.8700	2.7000	2.7700	+9.055%	23	1,372	-87.365%
2026-06-29	2.7000	2.7000	2.4900	2.5400	+11.404%	43	1,363	-86.220%
2026-06-26	3.0500	3.1500	2.2500	2.2800	-32.941%	73	1,347	-84.649%
2026-06-25	4.0000	4.0000	3.4000	3.4000	-24.444%	92	1,337	-89.706%
2026-06-24	3.9900	4.8000	3.9900	4.5000	+17.493%	390	1,316	-92.222%
2026-06-23	4.2800	4.3000	3.7900	3.8300	+0.789%	47	1,223	-90.862%
2026-06-22	4.5700	4.6400	3.8000	3.8000	-19.149%	26	1,200	-90.789%
2026-06-18	4.5000	4.9000	4.3800	4.7000	-5.051%	43	1,173	-92.553%
2026-06-17	4.2800	4.9500	3.9500	4.9500	+22.525%	8	1,173	-92.929%
2026-06-16	3.8700	4.0700	3.7300	4.0400	+17.101%	139	1,173	-91.337%
2026-06-15	4.6800	4.6800	3.2500	3.4500	-26.596%	52	1,186	-89.855%
2026-06-12	5.5100	5.5100	4.7000	4.7000	-17.108%	39	1,186	-92.553%
2026-06-11	6.0700	6.1000	5.6700	5.6700	-3.898%	26	1,186	-93.827%
2026-06-10	5.9700	6.1500	5.7000	5.9000	+11.321%	17	1,199	-94.068%
2026-06-09	6.1800	6.1800	5.2600	5.3000	-18.462%	63	1,197	-93.396%
2026-06-08	7.5100	7.9000	6.5000	6.5000	-13.333%	223	1,204	-94.615%
2026-06-05	7.1000	7.8500	7.1000	7.5000	-5.542%	200	1,166	-95.333%
2026-06-04	8.6200	8.7500	7.6700	7.9400	-25.446%	60	986	-95.592%
2026-06-03	10.8500	10.8500	10.6000	10.6500	-11.250%	9	995	-96.714%
2026-06-02	12.5500	13.0100	12.0000	12.0000	0.000%	36	992	-97.083%
2026-06-01	12.1800	12.5000	11.2500	12.0000	+4.348%	26	999	-97.083%
2026-05-29	11.5500	12.2000	11.1000	11.5000	+6.977%	49	989	-96.957%
2026-05-28	9.6200	10.7500	9.6200	10.7500	-3.153%	7	976	-96.744%
2026-05-27	11.0000	11.4000	10.9800	11.1000	-7.884%	17	972	-96.847%
2026-05-26	11.4700	12.6000	11.4700	12.0500	+22.959%	63	976	-97.095%
2026-05-22	11.4900	11.4900	9.6000	9.8000	-12.186%	19	943	-96.429%
2026-05-21	11.7500	11.8100	10.9000	11.1600	-5.504%	15	938	-96.864%
2026-05-20	10.3000	12.2000	10.0000	11.8100	+18.100%	59	938	-97.036%
2026-05-19	9.6500	10.0000	9.4500	10.0000	-6.542%	109	929	-96.500%
2026-05-18	10.6200	11.6800	10.6200	10.7000	+5.419%	90	929	-96.729%
2026-05-15	9.5500	10.3000	9.4000	10.1500	+14.689%	17	929	-96.552%
2026-05-14	9.1900	9.6500	8.7200	8.8500	+1.143%	117	818	-96.045%
2026-05-13	9.1600	9.3400	8.4300	8.7500	-14.216%	68	758	-96.000%
2026-05-12	11.6400	12.1300	9.5500	10.2000	-20.684%	57	758	-96.569%
2026-05-11	11.2500	12.8600	11.0200	12.8600	+4.553%	19	758	-97.278%
2026-05-08	12.4000	13.3600	12.3000	12.3000	-18.543%	114	727	-97.154%
2026-05-07	15.9000	15.9000	15.0500	15.1000	-2.265%	34	660	-97.682%
2026-05-06	19.0000	19.0000	15.3200	15.4500	-8.036%	12	641	-97.735%
2026-05-05	15.2500	17.2000	14.9000	16.8000	+4.673%	64	640	-97.917%
2026-05-04	17.0000	17.0000	15.8000	16.0500	+1.390%	33	578	-97.819%
2026-05-01	16.3200	16.9500	15.4400	15.8300	-7.210%	63	529	-97.789%
2026-04-30	17.0100	17.7100	15.7000	17.0600	+0.353%	48	529	-97.948%
2026-04-29	17.6900	17.6900	16.9800	17.0000	-4.762%	64	494	-97.941%
2026-04-28	18.6000	18.6100	17.1500	17.8500	-22.391%	43	510	-98.039%
2026-04-27	22.6500	24.0500	22.6000	23.0000	+5.747%	17	521	-98.478%
2026-04-24	22.4100	22.9000	21.7500	21.7500	-1.136%	53	515	-98.391%
2026-04-23	22.2000	22.9500	21.3000	22.0000	-4.885%	63	474	-98.409%
2026-04-22	23.2000	23.3000	20.4400	23.1300	-8.396%	136	436	-98.487%
2026-04-21	24.1200	25.2500	20.5000	25.2500	-39.215%	160	286	-98.614%
2026-04-20	41.5400	41.5400	41.5400	41.5400	+5.298%	1	286	-99.157%
2026-04-17	40.2000	40.3200	38.7800	39.4500	-10.605%	82	285	-99.113%
2026-04-16	44.2500	44.2500	44.1300	44.1300	-5.199%	2	232	-99.207%
2026-04-15	46.4500	47.4700	46.4000	46.5500	+0.064%	64	232	-99.248%
2026-04-14	43.7200	46.5200	43.7200	46.5200	-9.758%	29	198	-99.248%
2026-04-13	51.5500	51.5500	51.5500	51.5500	+3.038%	18	171	-99.321%
2026-04-10	50.0300	50.0300	50.0300	50.0300	-2.722%	1	171	-99.300%
2026-04-09	51.4300	51.4300	51.4300	51.4300	+0.430%	1	171	-99.319%
2026-04-08	51.2100	51.2100	51.2100	51.2100	+0.215%	1	170	-99.317%
2026-04-07	52.9100	52.9100	50.0000	51.1000	-30.172%	23	170	-99.315%
2026-04-06	73.1800	73.1800	73.1800	73.1800	-15.875%	1	149	-99.522%
2026-03-31	86.9900	86.9900	86.9900	86.9900	-4.407%	1	149	-99.598%
2026-03-30	91.0000	91.0000	91.0000	91.0000	-3.938%	1	150	-99.615%
2026-03-27	87.0000	95.3100	87.0000	94.7300	+17.298%	4	150	-99.631%
2026-03-26	82.6000	82.6000	80.7600	80.7600	+11.996%	3	150	-99.567%
2026-03-20	72.5000	72.5000	72.1100	72.1100	+2.487%	3	151	-99.515%
2026-03-18	70.3600	70.3600	70.3600	70.3600	-5.835%	1	148	-99.503%
2026-03-13	74.7200	74.7200	74.7200	74.7200	-1.360%	2	147	-99.532%
2026-03-12	75.7500	75.7500	75.7500	75.7500	+3.696%	10	145	-99.538%
2026-03-06	73.0500	73.0500	73.0500	73.0500	+9.602%	1	136	-99.521%
2026-02-27	66.5500	66.6500	66.5500	66.6500	-11.605%	4	135	-99.475%
2026-02-25	75.0500	75.4000	75.0500	75.4000	+9.355%	3	136	-99.536%
2026-02-19	69.1000	69.1000	68.9500	68.9500	-0.863%	2	136	-99.492%
2026-02-13	72.0000	72.0000	69.5500	69.5500	-18.626%	7	130	-99.497%
2026-02-05	86.5500	86.6000	85.4700	85.4700	+4.614%	7	130	-99.590%
2026-02-04	81.2300	81.7000	81.2300	81.7000	+11.872%	6	130	-99.572%
2026-02-02	73.0300	73.0300	73.0300	73.0300	+6.148%	1	130	-99.521%
2026-01-29	68.8000	68.8000	68.8000	68.8000	-9.889%	1	130	-99.491%
2026-01-27	70.2500	76.7900	70.2500	76.3500	+120.665%	9	130	-99.542%
2026-01-26	34.6000	34.6000	34.6000	34.6000	+5.391%	13	130	-98.988%
2026-01-23	33.0200	33.0200	32.8300	32.8300	-3.128%	2	129	-98.934%
2026-01-22	33.6500	33.8900	33.6500	33.8900	-7.807%	6	129	-98.967%
2026-01-21	37.9500	38.2500	36.7500	36.7600	-12.246%	106	123	-99.048%
2026-01-20	41.8900	41.8900	41.8900	41.8900	-6.034%	1	82	-99.164%
2026-01-16	44.5800	44.5800	44.5800	44.5800	+5.018%	5	76	-99.215%
2026-01-15	46.1000	46.1000	42.4500	42.4500	+0.118%	9	76	-99.176%
2026-01-14	41.4500	42.4000	41.4500	42.4000	+8.718%	15	77	-99.175%
2026-01-09	39.0000	39.0000	39.0000	39.0000	+1.430%	1	66	-99.103%
2026-01-08	38.4500	38.4500	38.4500	38.4500	-8.431%	1	65	-99.090%
2026-01-07	39.3500	41.9900	39.3500	41.9900	+14.196%	11	65	-99.166%
2026-01-06	36.5400	36.7700	36.5400	36.7700	-5.354%	3	65	-99.048%
2026-01-05	40.0000	40.0000	38.2400	38.8500	-13.184%	8	62	-99.099%
2025-12-30	44.7500	44.7500	44.7500	44.7500	+4.629%	3	62	-99.218%
2025-12-12	42.3000	42.7700	42.3000	42.7700	-19.332%	3	62	-99.182%
2025-12-09	53.0300	53.0300	53.0200	53.0200	+8.871%	2	61	-99.340%
2025-12-04	48.7000	48.7000	48.7000	48.7000	-5.529%	1	61	-99.281%
2025-11-26	51.0500	51.5500	51.0500	51.5500	-3.519%	22	54	-99.321%
2025-11-25	53.4300	53.4300	53.4300	53.4300	-6.427%	1	54	-99.345%
2025-11-21	57.1000	57.1000	57.1000	57.1000	-5.993%	1	53	-99.387%
2025-11-20	60.7400	60.7400	60.7400	60.7400	+12.004%	1	53	-99.424%
2025-11-17	54.2100	54.2300	54.2100	54.2300	-3.762%	2	53	-99.355%
2025-11-11	56.4000	56.4000	56.3500	56.3500	-4.492%	13	52	-99.379%
2025-11-07	59.3900	59.3900	59.0000	59.0000	+12.595%	4	45	-99.407%
2025-11-04	52.4000	52.4000	52.4000	52.4000	-0.908%	2	48	-99.332%
2025-11-03	52.8800	52.8800	52.8800	52.8800	+8.583%	1	49	-99.338%
2025-10-31	48.3500	48.7000	48.3500	48.7000	+7.743%	4	49	-99.281%
2025-10-30	43.0000	45.2000	43.0000	45.2000	+11.057%	6	48	-99.226%
2025-10-29	40.7000	40.7000	40.7000	40.7000	-2.515%	1	45	-99.140%
2025-10-22	41.7500	41.7500	41.7500	41.7500	+8.442%	3	44	-99.162%
2025-10-21	38.5000	38.5000	38.5000	38.5000	-9.624%	4	41	-99.091%
2025-10-15	40.8500	42.6000	40.6900	42.6000	+1.429%	17	43	-99.178%
2025-10-14	43.5000	43.5000	41.8800	42.0000	-1.060%	19	37	-99.167%
2025-10-13	42.4500	42.4500	42.4500	42.4500	+9.407%	1	31	-99.176%
2025-10-07	38.2300	38.8000	38.2300	38.8000	-7.904%	2	30	-99.098%
2025-10-02	42.9400	42.9400	42.1300	42.1300	-5.538%	3	32	-99.169%
2025-10-01	44.6000	44.6000	44.6000	44.6000	-3.672%	1	34	-99.215%
2025-09-30	46.0500	47.3000	46.0500	46.3000	-2.321%	4	35	-99.244%
2025-09-29	47.4000	47.4000	47.4000	47.4000	+2.155%	1	35	-99.262%
2025-09-25	46.4000	46.4000	46.4000	46.4000	+5.960%	1	34	-99.246%
2025-09-23	45.6000	45.6000	43.7800	43.7900	-9.337%	7	34	-99.201%
2025-09-18	48.3000	48.3000	48.3000	48.3000	-0.821%	1	28	-99.275%
2025-09-16	48.5200	48.7000	48.5200	48.7000	+16.507%	8	27	-99.281%
2025-09-11	44.3600	44.3600	41.8000	41.8000	-11.234%	3	26	-99.163%
2025-09-10	47.0900	47.0900	47.0900	47.0900	+3.951%	1	24	-99.257%
2025-09-09	48.5900	48.6100	45.3000	45.3000	-21.897%	6	23	-99.227%
2025-09-08	60.3000	60.3000	58.0000	58.0000	-6.300%	6	23	-99.397%
2025-09-05	61.9000	61.9000	61.9000	61.9000	-4.031%	4	19	-99.435%
2025-09-02	64.5000	64.5000	64.5000	64.5000	-4.811%	1	15	-99.457%
2025-08-29	67.7600	67.7600	67.7600	67.7600	-0.791%	1	13	-99.483%
2025-08-28	70.0500	70.0500	68.3000	68.3000	+3.328%	5	13	-99.488%
2025-08-22	66.1000	66.1000	66.1000	66.1000	-3.461%	2	9	-99.470%
2025-08-20	68.4700	68.4700	68.4700	68.4700	-0.117%	1	7	-99.489%
2025-08-15	76.0000	76.0000	68.5500	68.5500	-27.245%	12	7	-99.489%
2025-08-13	94.2200	94.2200	94.2200	94.2200	0.000%	1	1	-99.629%