Dark

UNP
Union Pacific Corp.
stock NYSE

At Close

Sep 4, 2026 3:59:56 PM EDT

289.60USD+0.156%(+0.45)1,279,302

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:36:30 AM EDT

283.11USD-2.089%(-6.04)100

After-hours

Sep 4, 2026 4:34:30 PM EDT

289.62USD+0.007%(+0.02)279,704

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,187	3,945	393	3,125

UNP Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

UNP Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

UNP Dec 18, 2026 Exp. - Max Pain @ $270.00

Puts

Calls

UNP Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	0.30	0%	1	1	08-07	UNP261218C00430000
420 C	0.35	0.00%	1	3	08-07	UNP261218C00420000
410 C	0.35	0%	1	1	08-07	UNP261218C00410000
400 C	0.65	-64.09%	1	43	07-31	UNP261218C00400000
390 C	0.85	-43.33%	1	22	08-03	UNP261218C00390000
380 C	1.85	-31.48%	1	20	08-24	UNP261218C00380000
370 C	1.90	-2.06%	3	15	08-31	UNP261218C00370000
360 C	2.30	-36.11%	3	115	08-31	UNP261218C00360000
350 C	1.75	-2.78%	20	196	09-02	UNP261218C00350000
340 C	2.60	-35.80%	10	130	09-01	UNP261218C00340000
330 C	4.19	-2.56%	5	2,146	09-03	UNP261218C00330000
320 C	6.00	+1.18%	1	228	09-03	UNP261218C00320000
310 C	8.86	-37.16%	10	249	09-02	UNP261218C00310000
300 C	12.90	+1.57%	8	630	09-03	UNP261218C00300000
290 C	28.02	-3.38%	10	146	08-28	UNP261218C00290000
280 C	22.50	-35.77%	5	309	09-01	UNP261218C00280000
270 C	44.70	+4.07%	1	130	08-24	UNP261218C00270000
260 C	51.50	-9.47%	1	217	08-28	UNP261218C00260000
250 C	46.90	+1.19%	1	127	09-03	UNP261218C00250000
240 C	70.15	+16.24%	1	102	08-28	UNP261218C00240000
230 C	60.00	-7.69%	1	123	07-30	UNP261218C00230000
220 C	84.00	+15.07%	3	70	08-17	UNP261218C00220000
210 C	91.00	-8.72%	1	72	09-01	UNP261218C00210000
200 C	106.52	+3.99%	1	9	08-20	UNP261218C00200000
195 C	41.00	-42.25%	1	1	04-07	UNP261218C00195000
190 C	79.80	+42.75%	1	3	05-20	UNP261218C00190000
185 C	85.30	+45.22%	1	2	06-03	UNP261218C00185000
180 C	90.92	+1.84%	5	3	03-02	UNP261218C00180000
175 C	0	0%	0			UNP261218C00175000
170 C	72.00	0%	1	1	10-01	UNP261218C00170000
165 C	0	0%	0			UNP261218C00165000
160 C	69.75	+9.89%	1	8	11-11	UNP261218C00160000
155 C	0	0%	0			UNP261218C00155000
150 C	89.30	0%	1	1	11-04	UNP261218C00150000
145 C	0	0%	0			UNP261218C00145000
140 C	0	0%	0			UNP261218C00140000
135 C	0	0%	0			UNP261218C00135000
130 C	122.50	+12.70%	2	1	02-06	UNP261218C00130000
125 C	135.04	0%	2	2	09-03	UNP261218C00125000
120 C	0	0%	0			UNP261218C00120000
115 C	124.45	-4.20%	2	2	03-19	UNP261218C00115000
110 C	201.70	0%	1	1	07-23	UNP261218C00110000
105 C	123.84	-5.28%	1	3	01-02	UNP261218C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	0	0%	0			UNP261218P00430000
420 P	0	0%	0			UNP261218P00420000
410 P	0	0%	0			UNP261218P00410000
400 P	0	0%	0			UNP261218P00400000
390 P	0	0%	0			UNP261218P00390000
380 P	0	0%	0			UNP261218P00380000
370 P	0	0%	0			UNP261218P00370000
360 P	0	0%	0			UNP261218P00360000
350 P	54.90	+24.77%	2	1	07-28	UNP261218P00350000
340 P	0	0%	0			UNP261218P00340000
330 P	0	0%	0			UNP261218P00330000
320 P	0	0%	0			UNP261218P00320000
310 P	19.00	+16.56%	70	94	08-31	UNP261218P00310000
300 P	16.30	+20.74%	4	81	09-01	UNP261218P00300000
290 P	14.80	+6.47%	1	217	09-03	UNP261218P00290000
280 P	10.30	+56.06%	17	225	09-01	UNP261218P00280000
270 P	6.00	+52.28%	9	276	09-01	UNP261218P00270000
260 P	4.20	+2.69%	6	202	09-03	UNP261218P00260000
250 P	3.10	+10.71%	8	647	09-02	UNP261218P00250000
240 P	1.80	-10.00%	3	359	08-13	UNP261218P00240000
230 P	0.95	-25.78%	9	706	08-13	UNP261218P00230000
220 P	0.76	+1,420.00%	1	34	09-01	UNP261218P00220000
210 P	1.03	-45.50%	5	56	07-15	UNP261218P00210000
200 P	0.20	-33.33%	1	147	08-20	UNP261218P00200000
195 P	0.25	+150.00%	6	23	08-27	UNP261218P00195000
190 P	1.18	-37.89%	2	18	06-15	UNP261218P00190000
185 P	0.20	+33.33%	2	58	09-03	UNP261218P00185000
180 P	1.48	-0.67%	4	100	05-29	UNP261218P00180000
175 P	0.96	-4.00%	1	9	05-14	UNP261218P00175000
170 P	0.38	-50.65%	8	16	07-14	UNP261218P00170000
165 P	1.32	-50.93%	1	3	02-09	UNP261218P00165000
160 P	0.44	-64.80%	2	51	06-24	UNP261218P00160000
155 P	1.90	+11.76%	1	51	01-16	UNP261218P00155000
150 P	0.65	-60.61%	2	13	04-27	UNP261218P00150000
145 P	0.21	-27.59%	1	34	07-15	UNP261218P00145000
140 P	0.28	-70.53%	1	17	06-29	UNP261218P00140000
135 P	0.66	-17.50%	1	8	02-05	UNP261218P00135000
130 P	2.95	+11.32%	1	2	07-25	UNP261218P00130000
125 P	0.20	-20.00%	1	13	04-20	UNP261218P00125000
120 P	0.22	-46.34%	1	3	04-28	UNP261218P00120000
115 P	0.79	-21.00%	2	7	03-20	UNP261218P00115000
110 P	0.50	-43.18%	1	22	03-16	UNP261218P00110000
105 P	0.30	-57.14%	1	25	12-29	UNP261218P00105000

document.getElementById("pXMCB1").onerror = function(){this.style.display='none';}; .dark-mode .xZrpmP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZrpmP{ color: #333333; background-color: white; border: 2px solid #333333; }UNPUnion Pacific Corp.stock NYSE

UNP Dec 18, 2026 Exp. - Open Interest by Strike

UNP Dec 18, 2026 Exp. - Max Pain @ $270.00

UNP
Union Pacific Corp.
stock NYSE