Dark

UNH20260821P390
UNH Aug 21 2026 390.00 Put (UNH260821P00390000)
option OPRA

EOD

Aug 5, 2026

2.06-35.625%(-1.14)552

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.5400	6.0000	1.7100	2.0600	-35.625%	552	4,014	0.000%
2026-08-04	2.5000	3.9000	2.5000	3.2000	+31.687%	2,476	3,889	-35.625%
2026-08-03	2.7000	2.7000	2.1600	2.4300	-4.706%	58	2,114	-15.226%
2026-07-31	2.1100	2.6300	2.0300	2.5500	+14.865%	60	2,063	-19.216%
2026-07-30	2.7600	2.8000	1.7100	2.2200	+4.225%	34	2,047	-7.207%
2026-07-29	2.0000	2.3400	1.9900	2.1300	+7.035%	32	2,029	-3.286%
2026-07-28	3.1900	3.1900	1.8000	1.9900	-39.329%	71	2,012	+3.518%
2026-07-27	3.8900	4.0800	3.1500	3.2800	+3.145%	35	2,004	-37.195%
2026-07-24	2.7300	3.3300	2.7300	3.1800	+3.922%	78	2,002	-35.220%
2026-07-23	2.7500	3.4000	2.6400	3.0600	+33.043%	164	1,979	-32.680%
2026-07-22	2.2300	2.3000	1.8500	2.3000	+23.656%	92	1,867	-10.435%
2026-07-21	3.9000	3.9000	1.8500	1.8600	-51.053%	709	1,847	+10.753%
2026-07-20	3.5900	4.4800	3.3700	3.8000	+2.703%	132	1,361	-45.789%
2026-07-17	3.1500	3.7500	2.5600	3.7000	-13.953%	243	1,302	-44.324%
2026-07-16	1.1500	4.6400	1.1500	4.3000	-43.644%	376	1,237	-52.093%
2026-07-15	8.2000	8.3600	6.7000	7.6300	+15.431%	252	1,237	-73.001%
2026-07-14	6.0000	7.3000	5.6500	6.6100	+8.361%	362	1,099	-68.835%
2026-07-13	6.3300	6.3300	5.9000	6.1000	-9.630%	141	973	-66.230%
2026-07-10	6.6500	6.9500	6.1500	6.7500	+6.299%	110	962	-69.481%
2026-07-09	6.6000	6.7000	6.1800	6.3500	-20.126%	47	952	-67.559%
2026-07-08	7.1000	7.9500	6.8600	7.9500	+8.163%	93	956	-74.088%
2026-07-07	8.0000	8.0000	7.3500	7.3500	-22.222%	37	923	-71.973%
2026-07-06	7.9700	9.6800	7.9700	9.4500	+17.391%	28	915	-78.201%
2026-07-02	7.1800	8.2600	6.5500	8.0500	+10.123%	62	892	-74.410%
2026-07-01	9.0400	9.0400	7.3100	7.3100	-24.794%	38	892	-71.819%
2026-06-30	9.5500	10.1000	9.4000	9.7200	+9.831%	240	896	-78.807%
2026-06-29	8.4100	9.2000	8.4100	8.8500	+20.737%	93	772	-76.723%
2026-06-26	8.7500	8.9200	7.3300	7.3300	-34.612%	110	718	-71.896%
2026-06-25	11.8000	11.8000	10.8000	11.2100	-25.267%	95	673	-81.624%
2026-06-24	13.0000	15.3800	13.0000	15.0000	+16.279%	73	621	-86.267%
2026-06-23	12.6300	14.3800	12.3000	12.9000	-0.769%	56	603	-84.031%
2026-06-22	15.2000	15.2000	12.4500	13.0000	-16.667%	43	596	-84.154%
2026-06-18	14.3000	15.6000	14.0000	15.6000	+2.632%	29	582	-86.795%
2026-06-17	13.1500	15.2000	13.1500	15.2000	+26.141%	9	582	-86.447%
2026-06-16	12.4800	12.6000	11.9500	12.0500	+7.206%	8	582	-82.905%
2026-06-15	14.2000	15.0100	11.0500	11.2400	-23.014%	66	830	-81.673%
2026-06-12	14.9300	15.3000	14.4200	14.6000	-9.317%	431	830	-85.890%
2026-06-11	15.5500	17.0000	15.3000	16.1000	-6.613%	601	830	-87.205%
2026-06-10	16.4500	17.2400	16.4500	17.2400	+11.586%	9	428	-88.051%
2026-06-09	15.8500	16.4700	14.5700	15.4500	-11.966%	54	420	-86.667%
2026-06-08	20.0000	20.5000	17.5500	17.5500	-7.971%	29	432	-88.262%
2026-06-05	19.8000	20.3500	19.0700	19.0700	-11.344%	67	437	-89.198%
2026-06-04	22.6300	22.7200	20.4000	21.5100	-22.903%	62	445	-90.423%
2026-06-03	26.8000	29.2000	26.8000	27.9000	-7.921%	18	407	-92.616%
2026-06-02	30.2200	32.2000	30.0200	30.3000	-0.818%	49	403	-93.201%
2026-06-01	28.4600	30.5500	28.4600	30.5500	+5.345%	10	358	-93.257%
2026-05-29	28.7000	30.6500	28.7000	29.0000	+4.882%	5	351	-92.897%
2026-05-28	25.7200	28.0500	25.3000	27.6500	-1.073%	45	348	-92.550%
2026-05-27	29.7900	29.7900	27.9500	27.9500	-5.892%	30	336	-92.630%
2026-05-26	26.5300	30.5800	26.5300	29.7000	+18.091%	45	319	-93.064%
2026-05-22	25.9500	26.4500	24.7500	25.1500	-6.331%	8	315	-91.809%
2026-05-21	27.6500	27.6500	26.8500	26.8500	+1.130%	7	318	-92.328%
2026-05-20	26.5500	26.5500	26.5500	26.5500	+9.711%	1	318	-92.241%
2026-05-19	24.5700	24.5700	23.0800	24.2000	-3.624%	55	316	-91.488%
2026-05-18	27.1000	27.1500	25.1100	25.1100	-0.238%	25	316	-91.796%
2026-05-15	23.2500	25.3000	23.2500	25.1700	+15.142%	18	316	-91.816%
2026-05-14	22.9000	23.5000	21.4000	21.8600	+1.439%	167	255	-90.576%
2026-05-13	21.5000	22.4000	20.2500	21.5500	-10.766%	16	191	-90.441%
2026-05-12	26.6200	26.7000	24.1200	24.1500	-15.323%	39	191	-91.470%
2026-05-11	30.4500	30.5000	28.5000	28.5200	-5.563%	33	191	-92.777%
2026-05-08	32.5900	32.5900	30.1500	30.2000	-14.713%	6	123	-93.179%
2026-05-07	35.6500	35.6500	35.3600	35.4100	-3.515%	4	118	-94.182%
2026-05-04	36.7000	36.7000	36.7000	36.7000	-6.066%	1	115	-94.387%
2026-04-30	38.7900	39.0700	38.7900	39.0700	+0.956%	6	114	-94.727%
2026-04-28	38.7000	38.7000	38.7000	38.7000	-20.288%	10	108	-94.677%
2026-04-27	49.0500	49.0500	48.3200	48.5500	+4.229%	93	98	-95.757%
2026-04-24	46.7500	46.7500	46.5800	46.5800	-7.543%	2	53	-95.578%
2026-04-21	45.9000	50.3800	45.9000	50.3800	-28.346%	17	48	-95.911%
2026-04-20	70.3100	70.3100	70.3100	70.3100	-7.145%	20	48	-97.070%
2026-04-16	75.5400	75.7200	75.5400	75.7200	-4.273%	2	28	-97.279%
2026-04-15	78.6000	79.3000	78.6000	79.1000	+0.292%	31	27	-97.396%
2026-04-14	74.5700	78.8700	74.5700	78.8700	-3.934%	5	26	-97.388%
2026-04-07	82.1000	82.1000	82.1000	82.1000	-29.600%	8	25	-97.491%
2026-04-01	116.6200	116.6200	116.6200	116.6200	+6.037%	8	25	-98.234%
2026-03-13	110.1800	110.1800	109.9800	109.9800	-1.177%	2	22	-98.127%
2026-02-25	110.9800	111.2900	110.9800	111.2900	+4.793%	2	21	-98.149%
2026-02-02	106.3000	106.3000	106.2000	106.2000	+1.143%	20	21	-98.060%
2026-01-30	105.0000	105.0000	105.0000	105.0000	-4.171%	1	14	-98.038%
2026-01-27	101.5200	109.5700	101.5200	109.5700	+74.809%	25	14	-98.120%
2026-01-09	62.6800	62.6800	62.6800	62.6800	+0.853%	20	32	-96.713%
2026-01-08	62.0500	62.1500	62.0500	62.1500	-3.643%	2	13	-96.685%
2026-01-05	64.5000	64.5000	64.5000	64.5000	-18.970%	4	13	-96.806%
2025-12-01	79.7500	79.7500	79.6000	79.6000	+2.551%	2	13	-97.412%
2025-11-26	77.9500	77.9500	77.6200	77.6200	-5.052%	20	5	-97.346%
2025-11-11	81.7000	81.7500	81.7000	81.7500	-3.323%	2	5	-97.480%
2025-11-10	84.5600	84.5600	84.5600	84.5600	+33.903%	1	5	-97.564%
2025-10-29	62.8500	63.1500	62.8500	63.1500	-1.328%	2	4	-96.738%
2025-10-23	64.2500	64.2500	64.0000	64.0000	-2.513%	2	4	-96.781%
2025-10-16	65.5000	65.6500	65.5000	65.6500	-12.056%	2	3	-96.862%
2025-09-19	74.6500	74.6500	74.6500	74.6500	-1.452%	1	2	-97.240%
2025-09-18	76.7500	76.7500	75.7500	75.7500	+1.067%	2	2	-97.281%
2025-09-17	74.9500	74.9500	74.9500	74.9500	+8.939%	1	2	-97.252%
2025-09-15	68.5500	68.8000	68.4000	68.8000	0.000%	4	2	-97.006%