Dark

UNH20260821P400
UNH Aug 21 2026 400.00 Put (UNH260821P00400000)
option OPRA

EOD

Aug 5, 2026

4.00-26.606%(-1.45)341

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.7500	10.1300	3.5000	4.0000	-26.606%	341	2,195	0.000%
2026-08-04	4.7700	7.1000	4.7000	5.4500	+26.450%	242	2,300	-26.606%
2026-08-03	4.7700	4.7700	3.9000	4.3100	-13.800%	135	2,275	-7.193%
2026-07-31	3.8000	5.0000	3.6100	5.0000	+43.678%	72	2,193	-20.000%
2026-07-30	5.0600	5.7400	2.8200	3.4800	-16.145%	199	2,179	+14.943%
2026-07-29	3.0800	4.1500	2.9000	4.1500	+32.166%	86	2,183	-3.614%
2026-07-28	4.7100	5.3000	2.9300	3.1400	-45.581%	76	2,166	+27.389%
2026-07-27	5.0000	6.5500	5.0000	5.7700	+15.400%	116	2,146	-30.676%
2026-07-24	4.7500	5.2000	4.7100	5.0000	+7.527%	370	2,165	-20.000%
2026-07-23	3.9300	5.3800	3.4500	4.6500	+22.368%	339	2,019	-13.978%
2026-07-22	2.7500	3.8000	2.7500	3.8000	+35.231%	560	1,879	+5.263%
2026-07-21	5.9300	5.9300	2.8000	2.8100	-53.167%	605	1,462	+42.349%
2026-07-20	5.2500	6.8300	5.0500	6.0000	+14.286%	322	1,330	-33.333%
2026-07-17	6.1500	6.1500	3.8500	5.2500	-23.021%	233	1,219	-23.810%
2026-07-16	2.3200	6.8200	1.8700	6.8200	-38.000%	437	1,154	-41.349%
2026-07-15	11.7500	11.7500	9.3100	11.0000	+17.521%	195	1,145	-63.636%
2026-07-14	8.1500	10.0700	7.7500	9.3600	+7.216%	518	1,187	-57.265%
2026-07-13	9.5300	9.5300	8.2000	8.7300	-3.215%	126	1,036	-54.181%
2026-07-10	8.3000	9.7300	8.3000	9.0200	+3.678%	29	957	-55.654%
2026-07-09	9.7600	9.7700	8.3500	8.7000	-17.925%	104	953	-54.023%
2026-07-08	9.7000	10.7500	9.4800	10.6000	+9.053%	260	934	-62.264%
2026-07-07	10.2700	10.5500	9.6700	9.7200	-22.550%	49	1,014	-58.848%
2026-07-06	10.5000	12.9500	10.5000	12.5500	+18.396%	54	1,011	-68.127%
2026-07-02	10.0000	11.0000	8.9000	10.6000	+7.396%	108	1,006	-62.264%
2026-07-01	12.6700	12.6700	9.7000	9.8700	-23.843%	56	1,006	-59.473%
2026-06-30	12.5000	13.4000	12.5000	12.9600	+7.107%	399	999	-69.136%
2026-06-29	10.9800	12.3200	10.9800	12.1000	+24.103%	73	725	-66.942%
2026-06-26	12.8000	13.0000	9.7000	9.7500	-30.556%	233	697	-58.974%
2026-06-25	16.7000	16.7000	13.9800	14.0400	-23.696%	96	647	-71.510%
2026-06-24	19.5800	19.5800	16.9500	18.4000	+9.199%	58	576	-78.261%
2026-06-23	17.2300	17.9500	16.0200	16.8500	+1.506%	26	564	-76.261%
2026-06-22	18.1500	18.2000	16.2000	16.6000	-16.583%	110	553	-75.904%
2026-06-18	18.2300	19.9000	18.2300	19.9000	+6.133%	43	453	-79.899%
2026-06-17	16.8500	18.7500	16.7200	18.7500	+19.427%	27	453	-78.667%
2026-06-16	16.2200	16.4500	15.5000	15.7000	+6.081%	30	453	-74.522%
2026-06-15	18.7800	19.1000	14.7000	14.8000	-19.957%	26	458	-72.973%
2026-06-12	20.5500	20.5500	18.4000	18.4900	-10.676%	133	458	-78.367%
2026-06-11	20.7000	21.0000	20.3500	20.7000	-1.193%	23	458	-80.676%
2026-06-10	21.0000	21.3000	20.5000	20.9500	+8.831%	32	454	-80.907%
2026-06-09	21.3500	21.6000	18.8700	19.2500	-12.698%	113	435	-79.221%
2026-06-08	23.9000	24.2000	22.0000	22.0500	-10.909%	63	395	-81.859%
2026-06-05	24.1000	26.9500	23.5000	24.7500	-8.163%	55	366	-83.838%
2026-06-04	26.9000	26.9500	25.1900	26.9500	-25.552%	74	352	-85.158%
2026-06-03	34.4500	36.2500	32.4300	36.2000	-4.737%	51	326	-88.950%
2026-06-02	36.3800	38.0000	36.3800	38.0000	+12.426%	13	303	-89.474%
2026-05-27	33.8000	33.8000	33.8000	33.8000	-6.371%	1	291	-88.166%
2026-05-26	31.1000	36.1000	31.1000	36.1000	+17.590%	22	292	-88.920%
2026-05-22	34.2000	34.2000	30.3000	30.7000	-6.402%	3	302	-86.971%
2026-05-21	34.0500	34.0500	32.8000	32.8000	-4.234%	6	299	-87.805%
2026-05-20	30.7000	34.2500	30.7000	34.2500	+17.054%	5	299	-88.321%
2026-05-19	29.9100	29.9100	28.3000	29.2600	-10.520%	33	300	-86.329%
2026-05-18	32.8600	32.8600	32.7000	32.7000	+8.458%	2	300	-87.768%
2026-05-15	29.0000	30.5500	29.0000	30.1500	+13.774%	34	300	-86.733%
2026-05-14	27.4000	27.8000	26.5000	26.5000	-1.304%	26	297	-84.906%
2026-05-13	28.0000	28.0000	25.0000	26.8500	-7.573%	46	281	-85.102%
2026-05-12	29.8300	29.8300	29.0500	29.0500	-14.934%	2	281	-86.231%
2026-05-11	34.2400	36.6000	34.1500	34.1500	-11.643%	81	281	-88.287%
2026-05-08	38.7500	38.9500	38.6500	38.6500	-8.995%	124	218	-89.651%
2026-05-07	42.3500	42.4700	42.3500	42.4700	-0.047%	2	157	-90.582%
2026-05-06	42.4900	42.4900	42.4900	42.4900	-3.432%	1	157	-90.586%
2026-04-30	42.1000	44.0000	42.1000	44.0000	-1.566%	60	156	-90.909%
2026-04-29	44.7000	44.7000	44.7000	44.7000	-1.303%	5	96	-91.051%
2026-04-28	47.7900	48.4300	45.2900	45.2900	-16.424%	37	91	-91.168%
2026-04-24	54.4000	54.4000	54.1900	54.1900	-31.604%	2	61	-92.619%
2026-04-20	79.2300	79.2300	79.2300	79.2300	-0.189%	1	60	-94.951%
2026-04-17	79.3800	79.3800	79.3800	79.3800	-6.170%	1	59	-94.961%
2026-04-16	84.5100	84.6000	84.5100	84.6000	-3.885%	2	58	-95.272%
2026-04-14	87.5200	88.0200	87.5200	88.0200	-37.521%	4	59	-95.456%
2026-03-27	140.7200	140.8800	140.7200	140.8800	+8.578%	8	58	-97.161%
2026-03-25	129.7500	129.7500	129.7500	129.7500	+7.999%	3	59	-96.917%
2026-03-23	120.1400	120.1400	120.1400	120.1400	+1.384%	1	59	-96.671%
2026-03-20	118.0400	118.5000	118.0400	118.5000	+3.403%	2	61	-96.624%
2026-03-17	114.6000	114.6000	114.6000	114.6000	+0.526%	1	61	-96.510%
2026-03-16	114.9500	114.9500	113.7500	114.0000	-4.897%	4	60	-96.491%
2026-03-13	119.0000	120.0000	119.0000	119.8700	-0.934%	4	58	-96.663%
2026-03-12	120.7000	121.0000	120.7000	121.0000	+2.743%	6	58	-96.694%
2026-03-10	117.8900	117.8900	117.0400	117.7700	-3.070%	3	52	-96.604%
2026-03-09	121.5000	121.5000	121.5000	121.5000	+0.746%	1	51	-96.708%
2026-02-25	120.4300	120.6000	120.4300	120.6000	-3.420%	2	52	-96.683%
2026-02-24	124.8700	124.8700	124.8700	124.8700	-1.693%	1	52	-96.797%
2026-02-06	127.0200	127.0200	127.0200	127.0200	+5.876%	1	51	-96.851%
2026-02-03	119.9700	119.9700	119.9700	119.9700	+8.110%	1	50	-96.666%
2026-01-28	109.1500	110.9700	109.1500	110.9700	-7.909%	2	50	-96.395%
2026-01-27	110.1100	121.8500	110.1100	120.5000	+87.199%	3	50	-96.680%
2026-01-26	67.0000	67.0000	64.3700	64.3700	+2.992%	6	49	-93.786%
2026-01-23	62.5000	62.5000	62.5000	62.5000	-11.032%	1	48	-93.600%
2026-01-21	70.4000	70.4000	70.2500	70.2500	+1.079%	2	49	-94.306%
2026-01-09	70.3100	70.3100	69.5000	69.5000	-0.358%	20	48	-94.245%
2026-01-08	69.7500	69.7500	69.7500	69.7500	-5.870%	8	48	-94.265%
2026-01-07	74.0500	74.1000	74.0500	74.1000	-7.836%	2	41	-94.602%
2025-12-17	80.2000	80.4000	80.2000	80.4000	-5.589%	2	40	-95.025%
2025-11-26	85.4000	85.4500	85.1600	85.1600	-8.430%	12	37	-95.303%
2025-11-21	92.9500	93.0000	92.9500	93.0000	+0.356%	2	37	-95.699%
2025-11-14	92.6700	92.6700	92.6700	92.6700	+4.007%	10	37	-95.684%
2025-11-11	89.2500	89.2500	89.1000	89.1000	-0.691%	2	37	-95.511%
2025-11-04	89.7200	89.7200	89.7200	89.7200	+3.008%	5	36	-95.542%
2025-11-03	87.1000	87.1000	87.1000	87.1000	+8.401%	1	40	-95.408%
2025-10-31	80.3500	80.3500	80.3500	80.3500	+24.362%	5	40	-95.022%
2025-10-21	64.6100	64.6100	64.6100	64.6100	-5.679%	1	38	-93.809%
2025-10-10	68.5000	68.5000	68.5000	68.5000	+3.427%	1	37	-94.161%
2025-10-07	66.2300	66.2300	66.2300	66.2300	-3.525%	1	37	-93.960%
2025-10-03	70.5500	70.5500	66.7300	68.6500	-10.647%	13	37	-94.173%
2025-10-01	76.8300	76.8300	76.8300	76.8300	+3.684%	20	43	-94.794%
2025-09-15	74.1000	74.1000	74.1000	74.1000	+5.556%	10	23	-94.602%
2025-09-12	70.2000	70.2000	70.2000	70.2000	-6.761%	2	13	-94.302%
2025-09-09	75.4200	75.4200	75.2900	75.2900	-30.627%	10	11	-94.687%
2025-08-19	108.5300	108.5300	108.5300	108.5300	0.000%	1	1	-96.314%