Dark

UNP20260821C270
UNP Aug 21 2026 270.00 Call (UNP260821C00270000)
option OPRA

EOD

Jul 22, 2026

26.09-2.649%(-0.71)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	27.3200	27.3700	26.0000	26.0900	-2.649%	507	734	0.000%
2026-07-21	27.4600	27.4600	26.4500	26.8000	-23.209%	152	897	-2.649%
2026-07-17	33.5000	34.9000	33.5000	34.9000	+13.201%	12	963	-25.244%
2026-07-16	29.2700	32.7600	29.2700	30.8300	+31.191%	32	951	-15.375%
2026-07-14	23.8000	23.8000	23.3000	23.5000	-2.287%	4	981	+11.021%
2026-07-13	23.7000	24.0500	23.5000	24.0500	+1.477%	5	981	+8.482%
2026-07-10	22.5000	23.7000	22.5000	23.7000	+17.327%	32	982	+10.084%
2026-07-09	19.6400	20.2000	19.6400	20.2000	+3.431%	2	1,014	+29.158%
2026-07-08	19.5300	19.5300	19.5300	19.5300	-0.863%	11	1,015	+33.589%
2026-07-07	19.6000	20.5300	19.6000	19.7000	+6.659%	4	1,026	+32.437%
2026-07-06	18.4700	18.4700	18.4700	18.4700	+16.237%	1	1,024	+41.256%
2026-07-01	16.2300	16.2300	15.8900	15.8900	+20.379%	2	1,023	+64.191%
2026-06-30	12.5000	14.1900	12.5000	13.2000	+3.286%	8	1,025	+97.652%
2026-06-29	11.6600	14.2300	11.6600	12.7800	+10.172%	22	1,026	+104.147%
2026-06-26	12.0800	12.3600	11.6000	11.6000	+9.434%	79	1,023	+124.914%
2026-06-25	10.8000	10.8000	10.6000	10.6000	+23.256%	10	944	+146.132%
2026-06-24	8.6000	8.6000	8.5000	8.6000	+22.857%	10	945	+203.372%
2026-06-23	8.5000	8.5000	7.0000	7.0000	-18.033%	36	945	+272.714%
2026-06-22	8.7000	8.7000	8.0000	8.5400	+23.768%	175	973	+205.504%
2026-06-18	8.6000	8.6300	6.9000	6.9000	-4.167%	538	314	+278.116%
2026-06-17	8.8000	8.8000	7.2000	7.2000	-39.394%	9	314	+262.361%
2026-06-16	12.9000	12.9000	11.8800	11.8800	-1.000%	18	314	+119.613%
2026-06-15	11.8000	12.8000	11.8000	12.0000	-25.926%	17	299	+117.417%
2026-06-12	14.5500	16.2000	14.5500	16.2000	+18.248%	9	299	+61.049%
2026-06-11	13.7000	13.7000	13.7000	13.7000	+1.107%	1	299	+90.438%
2026-06-10	13.4400	13.5500	13.4400	13.5500	-8.446%	4	300	+92.546%
2026-06-08	15.2000	15.2000	14.5000	14.8000	-11.905%	4	300	+76.284%
2026-06-05	15.2000	16.8000	15.2000	16.8000	+54.128%	7	300	+55.298%
2026-06-04	12.6000	12.6000	10.9000	10.9000	-16.857%	10	300	+139.358%
2026-06-03	12.7000	13.5000	12.7000	13.1100	+3.228%	33	301	+99.008%
2026-06-02	11.9600	12.7000	11.9600	12.7000	+23.301%	5	318	+105.433%
2026-06-01	10.9000	11.1000	10.3000	10.3000	-23.704%	21	317	+153.301%
2026-05-29	13.3500	13.5000	10.8000	13.5000	+2.273%	16	308	+93.259%
2026-05-28	13.3000	14.7000	13.2000	13.2000	-32.238%	65	300	+97.652%
2026-05-27	16.5000	19.4800	16.5000	19.4800	+25.840%	39	238	+33.932%
2026-05-26	14.8000	15.5000	14.1000	15.4800	+24.839%	36	243	+68.540%
2026-05-22	12.4000	12.4000	12.4000	12.4000	+2.479%	2	212	+110.403%
2026-05-21	12.1000	12.1000	12.1000	12.1000	-13.571%	1	210	+115.620%
2026-05-20	14.8000	14.8000	14.0000	14.0000	-18.129%	17	210	+86.357%
2026-05-19	15.8300	17.1000	15.8300	17.1000	+1.725%	4	198	+52.573%
2026-05-18	16.8100	16.8100	16.8100	16.8100	+17.965%	1	198	+55.205%
2026-05-15	13.4400	14.5000	13.4000	14.2500	+27.232%	23	198	+83.088%
2026-05-14	11.2000	11.2000	11.2000	11.2000	-10.615%	1	185	+132.946%
2026-05-13	12.5300	12.5300	12.5300	12.5300	+14.429%	6	167	+108.220%
2026-05-12	11.2200	11.2200	10.9500	10.9500	-20.652%	17	167	+138.265%
2026-05-06	13.8000	13.8000	13.8000	13.8000	-5.479%	3	167	+89.058%
2026-04-28	14.6000	14.6000	14.6000	14.6000	-1.084%	1	167	+78.699%
2026-04-27	14.5800	14.7600	13.0000	14.7600	-5.324%	7	166	+76.762%
2026-04-24	15.5900	15.5900	15.5900	15.5900	+11.357%	2	162	+67.351%
2026-04-23	14.0800	14.0800	13.0000	14.0000	+122.222%	3	161	+86.357%
2026-04-22	7.2000	7.2000	6.3000	6.3000	-1.254%	18	158	+314.127%
2026-04-21	6.3000	6.3800	6.3000	6.3800	-12.603%	2	165	+308.934%
2026-04-20	7.4000	7.5300	7.3000	7.3000	+5.797%	8	165	+257.397%
2026-04-17	8.4400	8.4400	6.9000	6.9000	+4.545%	2	161	+278.116%
2026-04-15	6.6000	6.8000	6.2000	6.6000	-7.042%	35	161	+295.303%
2026-04-14	7.1000	7.1000	7.1000	7.1000	+2.899%	1	179	+267.465%
2026-04-13	6.7000	7.0000	6.7000	6.9000	-9.211%	7	186	+278.116%
2026-04-10	7.5000	7.7000	7.5000	7.6000	+1.333%	7	186	+243.289%
2026-04-09	7.9000	8.0000	7.5000	7.5000	+4.167%	5	186	+247.867%
2026-04-07	6.5000	7.2000	6.5000	7.2000	+2.857%	2	191	+262.361%
2026-04-06	7.0000	7.0000	7.0000	7.0000	+7.692%	2	190	+272.714%
2026-04-02	5.9000	6.5000	5.9000	6.5000	-10.097%	2	189	+301.385%
2026-04-01	7.2300	7.2300	7.2300	7.2300	+24.227%	2	189	+260.858%
2026-03-31	6.0000	6.0000	5.8200	5.8200	-4.590%	5	187	+348.282%
2026-03-27	6.1000	6.1000	6.1000	6.1000	+1.667%	1	182	+327.705%
2026-03-26	6.0000	6.0000	6.0000	6.0000	-1.639%	1	181	+334.833%
2026-03-25	6.3000	6.3000	6.0100	6.1000	+10.909%	10	180	+327.705%
2026-03-23	5.5000	5.5000	5.5000	5.5000	+12.245%	2	170	+374.364%
2026-03-20	4.9000	4.9000	4.9000	4.9000	+4.255%	2	168	+432.449%
2026-03-19	4.7000	4.8000	4.6000	4.7000	-14.545%	15	166	+455.106%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-24.658%	3	151	+374.364%
2026-03-17	7.3000	7.3000	7.3000	7.3000	-5.195%	2	148	+257.397%
2026-03-16	8.0000	8.0000	7.2000	7.7000	+6.944%	35	146	+238.831%
2026-03-13	7.3000	7.3000	7.2000	7.2000	-38.983%	5	147	+262.361%
2026-03-10	11.8000	11.8000	11.8000	11.8000	+10.280%	1	142	+121.102%
2026-03-09	10.7000	10.7000	10.7000	10.7000	-39.888%	4	142	+143.832%
2026-03-04	17.6000	17.8000	17.6000	17.8000	+17.881%	29	142	+46.573%
2026-03-03	15.2500	15.2600	15.1000	15.1000	-17.621%	14	114	+72.781%
2026-03-02	18.3300	18.3300	18.3300	18.3300	+12.454%	1	117	+42.335%
2026-02-27	16.2000	16.3000	16.2000	16.3000	-0.306%	5	116	+60.061%
2026-02-26	17.0000	17.0000	16.3500	16.3500	+5.484%	6	111	+59.572%
2026-02-25	16.0000	16.0000	15.5000	15.5000	-9.621%	6	111	+68.323%
2026-02-20	16.8200	17.1500	16.7800	17.1500	+10.645%	17	111	+52.128%
2026-02-18	15.4900	15.6000	15.4900	15.5000	+8.014%	15	122	+68.323%
2026-02-13	14.3500	14.3500	14.3500	14.3500	-7.419%	3	104	+81.812%
2026-02-12	15.9500	15.9500	15.5000	15.5000	+13.887%	24	104	+68.323%
2026-02-10	12.4500	13.6100	12.4400	13.6100	+23.503%	28	80	+91.697%
2026-02-05	9.7100	11.0200	9.7100	11.0200	+39.494%	16	52	+136.751%
2026-02-04	7.8000	7.9000	7.8000	7.9000	+97.500%	2	36	+230.253%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+7.239%	6	34	+552.250%
2026-01-26	3.7300	3.7300	3.7300	3.7300	+30.877%	19	28	+599.464%
2026-01-20	2.8500	2.8500	2.8500	2.8500	-22.973%	3	9	+815.439%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-15.909%	6	8	+605.135%
2026-01-06	4.4000	4.4000	4.4000	4.4000	0.000%	2	2	+492.955%