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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
58	560	39	133

UNP Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

UNP Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

UNP Feb 19, 2027 Exp. - Max Pain @ $285.00

Puts

Calls

UNP Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
450 C	0.45	0.00%	44	54	08-27	UNP270219C00450000
440 C	0.50	0%	1	1	08-03	UNP270219C00440000
430 C	0	0%	0			UNP270219C00430000
420 C	1.65	0%	1	1	07-22	UNP270219C00420000
410 C	2.00	+14.29%	1	3	07-22	UNP270219C00410000
400 C	0	0%	0			UNP270219C00400000
390 C	3.70	0%	1	1	07-17	UNP270219C00390000
380 C	0	0%	0			UNP270219C00380000
370 C	2.50	0%	1	1	06-30	UNP270219C00370000
365 C	6.00	+50.00%	1	6	08-24	UNP270219C00365000
360 C	4.90	-24.62%	9	11	07-29	UNP270219C00360000
355 C	5.40	+12.50%	4	5	08-04	UNP270219C00355000
350 C	3.72	-58.25%	4	33	09-03	UNP270219C00350000
345 C	8.55	+29.55%	8	9	08-28	UNP270219C00345000
340 C	7.40	0%	6	6	08-04	UNP270219C00340000
335 C	11.60	-9.02%	12	19	08-27	UNP270219C00335000
330 C	10.90	-17.42%	1	6	08-31	UNP270219C00330000
325 C	12.50	-17.22%	1	44	08-31	UNP270219C00325000
320 C	14.40	-14.29%	89	121	08-31	UNP270219C00320000
315 C	10.60	-34.97%	10	63	09-03	UNP270219C00315000
310 C	12.40	-33.69%	11	26	09-03	UNP270219C00310000
305 C	15.23	-44.62%	5	12	09-02	UNP270219C00305000
300 C	17.40	-26.95%	4	101	09-02	UNP270219C00300000
295 C	18.03	-8.48%	1	17	09-03	UNP270219C00295000
290 C	25.25	+8.74%	1	20	08-14	UNP270219C00290000
285 C	34.01	0%	1	1	08-21	UNP270219C00285000
280 C	39.65	+4.65%	4	33	08-27	UNP270219C00280000
275 C	41.40	0%	1	1	07-20	UNP270219C00275000
270 C	35.80	+0.25%	1	11	08-12	UNP270219C00270000
265 C	0	0%	0			UNP270219C00265000
260 C	40.45	-24.25%	1	3	09-03	UNP270219C00260000
255 C	0	0%	0			UNP270219C00255000
250 C	0	0%	0			UNP270219C00250000
245 C	65.45	0%	2	2	08-21	UNP270219C00245000
240 C	0	0%	0			UNP270219C00240000
235 C	0	0%	0			UNP270219C00235000
230 C	0	0%	0			UNP270219C00230000
225 C	0	0%	0			UNP270219C00225000
220 C	95.60	0%	1	1	07-23	UNP270219C00220000
215 C	94.40	0%	4	4	08-28	UNP270219C00215000
210 C	0	0%	0			UNP270219C00210000
205 C	0	0%	0			UNP270219C00205000
200 C	0	0%	0			UNP270219C00200000
195 C	0	0%	0			UNP270219C00195000
190 C	126.60	0%	1	1	07-23	UNP270219C00190000
185 C	0	0%	0			UNP270219C00185000
180 C	0	0%	0			UNP270219C00180000
175 C	138.10	0%	1	1	07-23	UNP270219C00175000
170 C	0	0%	0			UNP270219C00170000
165 C	0	0%	0			UNP270219C00165000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
450 P	0	0%	0			UNP270219P00450000
440 P	0	0%	0			UNP270219P00440000
430 P	0	0%	0			UNP270219P00430000
420 P	0	0%	0			UNP270219P00420000
410 P	0	0%	0			UNP270219P00410000
400 P	0	0%	0			UNP270219P00400000
390 P	0	0%	0			UNP270219P00390000
380 P	0	0%	0			UNP270219P00380000
370 P	0	0%	0			UNP270219P00370000
365 P	0	0%	0			UNP270219P00365000
360 P	0	0%	0			UNP270219P00360000
355 P	0	0%	0			UNP270219P00355000
350 P	0	0%	0			UNP270219P00350000
345 P	0	0%	0			UNP270219P00345000
340 P	52.00	0%	1	1	07-31	UNP270219P00340000
335 P	0	0%	0			UNP270219P00335000
330 P	0	0%	0			UNP270219P00330000
325 P	0	0%	0			UNP270219P00325000
320 P	0	0%	0			UNP270219P00320000
315 P	0	0%	0			UNP270219P00315000
310 P	20.20	0%	1	1	08-27	UNP270219P00310000
305 P	25.10	+39.44%	4	9	09-02	UNP270219P00305000
300 P	22.10	+40.76%	2	7	09-02	UNP270219P00300000
295 P	19.50	+43.38%	8	13	09-02	UNP270219P00295000
290 P	17.20	0%	8	8	09-02	UNP270219P00290000
285 P	14.90	0%	60	60	09-01	UNP270219P00285000
280 P	0	0%	0			UNP270219P00280000
275 P	7.72	-1.66%	1	1	08-25	UNP270219P00275000
270 P	6.30	-3.67%	1	15	08-27	UNP270219P00270000
265 P	5.04	-34.55%	1	10	08-26	UNP270219P00265000
260 P	6.30	-14.86%	4	7	08-14	UNP270219P00260000
255 P	4.70	-15.16%	1	2	08-18	UNP270219P00255000
250 P	4.60	-11.54%	1	8	08-14	UNP270219P00250000
245 P	13.40	0%	4	4	06-24	UNP270219P00245000
240 P	5.10	0%	1	1	07-30	UNP270219P00240000
235 P	0	0%	0			UNP270219P00235000
230 P	2.37	+5.33%	2	5	09-03	UNP270219P00230000
225 P	0	0%	0			UNP270219P00225000
220 P	0	0%	0			UNP270219P00220000
215 P	0	0%	0			UNP270219P00215000
210 P	0	0%	0			UNP270219P00210000
205 P	0	0%	0			UNP270219P00205000
200 P	0	0%	0			UNP270219P00200000
195 P	3.30	0%	8	8	06-18	UNP270219P00195000
190 P	2.50	0%	4	4	06-22	UNP270219P00190000
185 P	1.20	-45.45%	2	7	07-15	UNP270219P00185000
180 P	0	0%	0			UNP270219P00180000
175 P	0.27	0%	1	1	09-02	UNP270219P00175000
170 P	0	0%	0			UNP270219P00170000
165 P	0	0%	0			UNP270219P00165000

document.getElementById("PqXYP5").onerror = function(){this.style.display='none';}; .dark-mode .B7Zqhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7Zqhn{ color: #333333; background-color: white; border: 2px solid #333333; }UNPUnion Pacific Corp.stock NYSE

UNP Feb 19, 2027 Exp. - Open Interest by Strike

UNP Feb 19, 2027 Exp. - Max Pain @ $285.00

UNP
Union Pacific Corp.
stock NYSE