Dark

UNH20260821P380
UNH Aug 21 2026 380.00 Put (UNH260821P00380000)
option OPRA

EOD

Aug 5, 2026

1.12-34.503%(-0.59)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3200	2.8000	0.9400	1.1200	-34.503%	179	1,862	0.000%
2026-08-04	1.3900	2.0900	1.3900	1.7100	+26.667%	106	1,816	-34.503%
2026-08-03	1.3800	1.5800	1.2700	1.3500	-7.534%	331	1,763	-17.037%
2026-07-31	1.3900	1.4600	1.2100	1.4600	+19.672%	18	1,674	-23.288%
2026-07-30	2.2400	2.2700	1.1400	1.2200	-15.862%	41	1,663	-8.197%
2026-07-29	1.1000	1.5600	1.1000	1.4500	+17.886%	59	1,662	-22.759%
2026-07-28	1.8800	2.0400	1.2000	1.2300	-41.148%	53	1,652	-8.943%
2026-07-27	2.0000	2.6100	2.0000	2.0900	+5.025%	88	1,641	-46.411%
2026-07-24	1.8000	2.0200	1.6700	1.9900	+6.989%	31	1,606	-43.719%
2026-07-23	1.6600	2.2000	1.6600	1.8600	+23.179%	69	1,598	-39.785%
2026-07-22	1.3000	1.5100	1.2600	1.5100	+18.898%	66	1,591	-25.828%
2026-07-21	1.7600	1.7900	1.2700	1.2700	-51.154%	132	1,609	-11.811%
2026-07-20	2.5200	2.8000	2.2800	2.6000	+10.638%	89	1,654	-56.923%
2026-07-17	2.3900	2.4600	1.7500	2.3500	-19.244%	110	1,625	-52.340%
2026-07-16	1.3000	3.1000	0.6800	2.9100	-46.310%	413	1,607	-61.512%
2026-07-15	6.0500	6.1000	4.7100	5.4200	+16.060%	100	1,600	-79.336%
2026-07-14	4.3000	5.1200	4.0000	4.6700	+6.136%	217	1,527	-76.017%
2026-07-13	4.4000	4.4000	4.2000	4.4000	-6.383%	60	1,504	-74.545%
2026-07-10	4.7000	5.1000	4.4500	4.7000	+3.297%	115	1,472	-76.170%
2026-07-09	5.3500	5.3500	4.5000	4.5500	-18.750%	314	1,457	-75.385%
2026-07-08	5.3000	5.6000	4.9500	5.6000	+8.738%	106	1,359	-80.000%
2026-07-07	5.8000	5.8500	5.1500	5.1500	-23.134%	82	1,368	-78.252%
2026-07-06	5.7100	7.0500	5.7100	6.7000	+16.522%	116	1,408	-83.284%
2026-07-02	5.0700	5.9500	4.8500	5.7500	+6.481%	101	1,366	-80.522%
2026-07-01	7.0700	7.0700	5.2200	5.4000	-26.027%	106	1,366	-79.259%
2026-06-30	6.0000	7.3600	6.0000	7.3000	+13.354%	362	1,420	-84.658%
2026-06-29	5.9500	6.7400	5.8500	6.4400	+18.165%	99	1,651	-82.609%
2026-06-26	6.5500	6.5500	5.4000	5.4500	-33.779%	119	1,641	-79.450%
2026-06-25	8.5300	8.7000	8.1000	8.2300	-24.840%	371	1,623	-86.391%
2026-06-24	10.2000	11.1000	10.0000	10.9500	+15.263%	316	1,552	-89.772%
2026-06-23	9.7300	10.0500	9.2500	9.5000	+0.105%	88	1,257	-88.211%
2026-06-22	11.0100	11.0100	9.3500	9.4900	-19.576%	139	1,212	-88.198%
2026-06-18	10.7000	11.8500	10.4300	11.8000	+4.425%	22	1,097	-90.508%
2026-06-17	10.0000	11.3000	9.7000	11.3000	+15.306%	69	1,097	-90.088%
2026-06-16	9.4600	10.0000	9.0000	9.8000	+18.357%	55	1,097	-88.571%
2026-06-15	11.2000	11.9600	8.2800	8.2800	-25.068%	199	930	-86.473%
2026-06-12	12.0300	12.5600	11.0500	11.0500	-16.917%	336	930	-89.864%
2026-06-11	12.6200	13.4000	12.6200	13.3000	-3.971%	6	930	-91.579%
2026-06-10	13.0500	13.8500	12.3100	13.8500	+15.417%	12	930	-91.913%
2026-06-09	12.5500	13.2800	11.5500	12.0000	-12.664%	55	927	-90.667%
2026-06-08	16.5000	16.5000	13.7400	13.7400	-12.484%	42	897	-91.849%
2026-06-05	16.1000	16.2300	15.4100	15.7000	-8.508%	55	899	-92.866%
2026-06-04	18.5700	18.5700	16.2500	17.1600	-31.797%	83	897	-93.473%
2026-06-03	22.6300	25.1600	21.0000	25.1600	-3.231%	31	875	-95.548%
2026-06-02	24.8500	26.5000	24.8500	26.0000	+2.970%	5	865	-95.692%
2026-06-01	23.9300	25.2500	22.9900	25.2500	+8.696%	34	862	-95.564%
2026-05-29	22.8100	24.6500	22.8100	23.2300	+4.923%	19	849	-95.179%
2026-05-28	20.5500	22.7700	20.4000	22.1400	-1.161%	71	840	-94.941%
2026-05-27	24.1400	24.3600	22.2000	22.4000	-8.197%	135	782	-95.000%
2026-05-26	22.2800	25.3000	21.7600	24.4000	+20.494%	67	690	-95.410%
2026-05-22	20.3000	20.4800	20.2500	20.2500	-10.000%	16	647	-94.469%
2026-05-21	23.5000	23.5500	22.0500	22.5000	-6.639%	37	651	-95.022%
2026-05-20	20.9000	24.1000	20.9000	24.1000	+23.274%	30	651	-95.353%
2026-05-19	19.5500	19.8500	19.1500	19.5500	-11.418%	56	663	-94.271%
2026-05-18	20.9500	22.7000	20.9500	22.0700	+8.452%	67	663	-94.925%
2026-05-15	20.2300	20.5700	20.2000	20.3500	+15.757%	9	663	-94.496%
2026-05-14	18.5200	19.5500	17.5800	17.5800	-1.236%	620	611	-93.629%
2026-05-13	18.8000	18.8000	16.7500	17.8000	-5.570%	175	428	-93.708%
2026-05-12	23.0200	23.0200	18.7000	18.8500	-19.616%	26	428	-94.058%
2026-05-11	23.4500	25.1400	23.0000	23.4500	-4.325%	95	428	-95.224%
2026-05-08	26.7000	26.7000	24.4500	24.5100	-16.348%	10	356	-95.430%
2026-05-07	29.7800	29.7800	29.3000	29.3000	-1.446%	4	358	-96.177%
2026-05-06	29.6700	29.8000	29.6500	29.7300	-8.014%	6	354	-96.233%
2026-05-05	32.3200	32.3200	32.3200	32.3200	+6.141%	1	353	-96.535%
2026-05-04	30.4500	30.4500	30.4500	30.4500	+2.872%	1	354	-96.322%
2026-05-01	29.6000	29.6000	29.6000	29.6000	-1.003%	1	353	-96.216%
2026-04-30	32.8000	32.8000	29.9000	29.9000	-4.473%	3	353	-96.254%
2026-04-29	32.4700	32.4700	31.3000	31.3000	-3.246%	63	350	-96.422%
2026-04-28	36.2500	36.2500	31.6900	32.3500	-18.759%	207	290	-96.538%
2026-04-24	40.5000	40.5000	39.7100	39.8200	+1.711%	6	197	-97.187%
2026-04-23	38.1000	39.9500	38.1000	39.1500	-1.011%	11	197	-97.139%
2026-04-22	37.1000	39.5500	36.8500	39.5500	-3.513%	16	188	-97.168%
2026-04-21	41.4500	42.7500	38.1500	40.9900	-33.994%	124	92	-97.268%
2026-04-20	61.7400	64.1300	61.7400	62.1000	+1.471%	30	92	-98.196%
2026-04-17	61.2000	61.2000	61.2000	61.2000	-9.601%	5	96	-98.170%
2026-04-16	67.5500	67.7000	67.5500	67.7000	-5.195%	2	101	-98.346%
2026-04-15	71.4100	71.4100	71.4100	71.4100	+1.825%	1	102	-98.432%
2026-04-14	69.8500	70.1300	69.8500	70.1300	-6.655%	4	103	-98.403%
2026-04-08	75.1300	75.1300	75.1300	75.1300	-38.443%	20	103	-98.509%
2026-03-30	122.6000	122.6000	122.0500	122.0500	+3.943%	2	83	-99.082%
2026-03-27	112.9500	118.0000	112.9500	117.4200	+9.137%	4	85	-99.046%
2026-03-23	103.5000	107.5900	103.5000	107.5900	+4.548%	12	81	-98.959%
2026-03-20	100.1400	102.9100	99.5000	102.9100	+6.809%	5	70	-98.912%
2026-03-19	96.3300	96.3500	96.3300	96.3500	+1.421%	2	65	-98.838%
2026-03-18	95.8000	95.8000	95.0000	95.0000	-0.907%	2	64	-98.821%
2026-03-17	95.8700	95.8700	95.8700	95.8700	-0.239%	1	63	-98.832%
2026-03-16	96.1000	96.1000	96.1000	96.1000	-3.756%	1	63	-98.835%
2026-03-13	101.3000	101.3000	99.8500	99.8500	+2.621%	7	63	-98.878%
2026-02-26	97.0600	97.3000	97.0600	97.3000	-4.608%	2	60	-98.849%
2026-02-25	102.5000	102.5000	101.6800	102.0000	-3.318%	4	58	-98.902%
2026-02-24	105.5000	105.5000	105.5000	105.5000	+13.258%	1	58	-98.938%
2026-02-17	93.1500	93.1500	93.1500	93.1500	-4.628%	10	59	-98.798%
2026-02-02	97.6700	97.6700	97.6700	97.6700	+5.078%	1	59	-98.853%
2026-01-28	92.9500	92.9500	92.9500	92.9500	+0.205%	1	58	-98.795%
2026-01-27	92.7600	92.7600	92.7600	92.7600	+69.735%	40	57	-98.793%
2026-01-21	54.7500	54.7500	54.6500	54.6500	-11.426%	4	47	-97.951%
2026-01-15	62.2500	62.2500	61.7000	61.7000	-3.367%	3	46	-98.185%
2026-01-13	63.8500	63.8500	63.8500	63.8500	+6.063%	5	46	-98.246%
2026-01-12	60.2000	60.2000	60.2000	60.2000	+8.605%	1	46	-98.140%
2026-01-09	55.4300	55.4300	55.4300	55.4300	-0.752%	10	47	-97.979%
2026-01-08	55.8500	55.8500	55.8500	55.8500	-6.449%	1	37	-97.995%
2026-01-07	59.7500	59.7500	59.7000	59.7000	-15.379%	2	37	-98.124%
2025-11-26	70.7000	70.7000	70.3300	70.5500	-4.261%	26	24	-98.412%
2025-11-25	73.6900	73.6900	73.6900	73.6900	-10.733%	2	24	-98.480%
2025-11-20	82.4500	82.5500	82.4500	82.5500	+23.393%	2	23	-98.643%
2025-10-31	67.1000	67.1000	66.9000	66.9000	+17.368%	2	23	-98.326%
2025-10-29	56.0000	57.0000	56.0000	57.0000	+5.556%	2	24	-98.035%
2025-10-27	54.0000	54.0000	54.0000	54.0000	-9.244%	1	25	-97.926%
2025-10-10	59.5000	59.5000	59.5000	59.5000	+19.000%	10	25	-98.118%
2025-10-08	53.4300	53.4300	50.0000	50.0000	-23.489%	3	25	-97.760%
2025-10-01	65.3500	65.3500	65.3500	65.3500	+6.555%	10	23	-98.286%
2025-09-15	61.3300	61.3300	61.3300	61.3300	-30.504%	1	18	-98.174%
2025-08-18	88.2500	88.2500	88.2500	88.2500	-1.693%	10	17	-98.731%
2025-08-15	89.8600	89.8600	89.7700	89.7700	0.000%	10	10	-98.752%