Dark

UNP20260821C275
UNP Aug 21 2026 275.00 Call (UNP260821C00275000)
option OPRA

EOD

Jul 22, 2026

21.99-2.267%(-0.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	22.3000	22.6000	21.9900	21.9900	-2.267%	3	931	0.000%
2026-07-21	22.1700	22.5000	22.1700	22.5000	-9.675%	2	931	-2.267%
2026-07-20	28.4000	29.4500	24.9100	24.9100	-9.088%	136	933	-11.722%
2026-07-16	25.4800	28.4000	25.4800	27.4000	+32.881%	46	1,047	-19.745%
2026-07-14	20.1000	20.6200	19.6000	20.6200	+1.178%	26	1,057	+6.644%
2026-07-13	19.8000	20.3800	19.8000	20.3800	+2.155%	8	1,060	+7.900%
2026-07-10	19.9500	19.9500	19.9500	19.9500	+14.787%	6	1,063	+10.226%
2026-07-09	16.5000	17.3800	16.5000	17.3800	+12.857%	2	1,063	+26.525%
2026-07-08	16.6400	16.6400	14.9000	15.4000	-7.229%	205	1,064	+42.792%
2026-07-07	17.7000	17.7000	15.1700	16.6000	+8.143%	86	1,131	+32.470%
2026-07-06	15.6500	15.6500	15.3500	15.3500	-2.229%	6	1,191	+43.257%
2026-07-02	16.2500	16.2500	15.3000	15.7000	+44.037%	68	1,130	+40.064%
2026-06-30	10.4900	10.9000	10.4900	10.9000	+3.220%	3	1,130	+101.743%
2026-06-29	9.2600	11.6300	9.2600	10.5600	+13.305%	33	1,129	+108.239%
2026-06-26	9.5600	10.0000	9.3200	9.3200	+15.062%	110	1,121	+135.944%
2026-06-25	8.5000	8.5000	8.1000	8.1000	+32.787%	8	1,073	+171.481%
2026-06-24	6.6000	6.6000	6.1000	6.1000	+3.741%	8	1,065	+260.492%
2026-06-23	6.7000	6.7000	5.8800	5.8800	-10.909%	4	1,058	+273.980%
2026-06-22	6.7000	6.9400	6.6000	6.6000	+26.195%	151	1,057	+233.182%
2026-06-18	6.3000	7.1800	5.2300	5.2300	+0.577%	62	742	+320.459%
2026-06-17	7.3000	7.3000	5.2000	5.2000	-44.563%	253	742	+322.885%
2026-06-16	10.0800	10.0800	9.3800	9.3800	-7.129%	22	742	+134.435%
2026-06-15	10.5000	10.5000	9.9000	10.1000	-19.714%	3	738	+117.723%
2026-06-12	12.9000	13.0000	12.5800	12.5800	+16.481%	3	738	+74.801%
2026-06-11	10.8000	10.8000	10.8000	10.8000	-11.475%	1	738	+103.611%
2026-06-10	12.2000	12.2000	12.2000	12.2000	+2.521%	1	738	+80.246%
2026-06-09	11.9000	11.9000	11.9000	11.9000	-14.695%	1	737	+84.790%
2026-06-05	11.4000	13.9500	11.4000	13.9500	+50.000%	9	736	+57.634%
2026-06-04	11.5200	11.5200	9.2000	9.3000	-10.834%	11	735	+136.452%
2026-06-03	11.1000	11.1000	10.4300	10.4300	+2.255%	13	730	+110.834%
2026-06-02	10.2000	10.3000	10.2000	10.2000	+9.677%	3	720	+115.588%
2026-06-01	9.3000	9.3000	9.3000	9.3000	+5.682%	2	719	+136.452%
2026-05-29	9.5500	9.5500	8.8000	8.8000	-20.000%	5	717	+149.886%
2026-05-28	11.4000	12.5000	11.0000	11.0000	-21.429%	91	718	+99.909%
2026-05-27	14.0000	14.0000	14.0000	14.0000	+8.949%	6	709	+57.071%
2026-05-26	11.6000	13.1000	11.6000	12.8500	+24.757%	547	709	+71.128%
2026-05-22	10.3000	10.4000	10.3000	10.3000	+6.186%	7	328	+113.495%
2026-05-21	9.7000	9.7000	9.7000	9.7000	-17.797%	1	327	+126.701%
2026-05-20	11.5000	11.8000	11.5000	11.8000	-7.813%	4	327	+86.356%
2026-05-19	14.5100	15.2000	12.8000	12.8000	-12.329%	13	326	+71.797%
2026-05-18	14.5000	14.9000	14.5000	14.6000	+24.786%	3	326	+50.616%
2026-05-15	11.8000	11.8000	11.7000	11.7000	+17.000%	8	326	+87.949%
2026-05-14	10.0000	10.0000	10.0000	10.0000	+8.696%	4	321	+119.900%
2026-05-13	9.2000	9.2000	9.2000	9.2000	+4.545%	1	318	+139.022%
2026-05-11	8.8000	8.8000	8.8000	8.8000	-28.105%	1	318	+149.886%
2026-05-06	12.1800	12.4200	11.9000	12.2400	+32.324%	26	317	+79.657%
2026-05-04	9.2500	9.2500	9.2500	9.2500	-12.736%	3	317	+137.730%
2026-05-01	10.4000	10.6000	10.4000	10.6000	-5.778%	2	321	+107.453%
2026-04-30	11.2500	11.2500	11.2500	11.2500	+14.097%	36	321	+95.467%
2026-04-29	9.8600	9.8600	9.8600	9.8600	-12.743%	2	285	+123.022%
2026-04-27	11.4700	11.4700	11.3000	11.3000	-12.403%	3	285	+94.602%
2026-04-24	12.9000	12.9000	12.9000	12.9000	-3.008%	80	284	+70.465%
2026-04-23	10.2100	13.3000	10.2000	13.3000	+137.500%	130	240	+65.338%
2026-04-22	6.5000	6.7000	5.5000	5.6000	+2.190%	16	134	+292.679%
2026-04-21	5.3200	5.4800	5.1000	5.4800	-5.517%	10	135	+301.277%
2026-04-20	5.8000	6.2000	5.8000	5.8000	-12.121%	5	129	+279.138%
2026-04-17	5.8000	6.6000	5.8000	6.6000	+20.000%	40	126	+233.182%
2026-04-16	5.5000	5.5000	5.5000	5.5000	+7.843%	1	90	+299.818%
2026-04-15	5.2000	5.6000	5.0000	5.1000	-12.069%	36	90	+331.176%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+1.754%	1	113	+279.138%
2026-04-13	5.4000	5.7000	5.4000	5.7000	-5.000%	10	124	+285.789%
2026-04-10	6.1000	6.1000	6.0000	6.0000	-7.692%	7	124	+266.500%
2026-04-09	6.5000	6.5000	6.5000	6.5000	+13.043%	1	124	+238.308%
2026-04-08	5.7500	5.7500	5.7500	5.7500	-0.862%	2	125	+282.435%
2026-04-07	5.8000	5.8000	5.8000	5.8000	+3.571%	1	123	+279.138%
2026-04-06	5.6000	5.6000	5.5000	5.6000	+14.286%	24	124	+292.679%
2026-03-31	4.9000	4.9000	4.9000	4.9000	-3.922%	1	103	+348.776%
2026-03-30	5.2000	5.2000	5.1000	5.1000	+4.082%	3	102	+331.176%
2026-03-27	4.9000	4.9000	4.9000	4.9000	-2.000%	1	99	+348.776%
2026-03-24	4.7000	5.1000	4.7000	5.0000	+11.111%	5	98	+339.800%
2026-03-23	4.7000	4.7000	4.5000	4.5000	+15.385%	6	95	+388.667%
2026-03-20	3.6000	3.9000	3.6000	3.9000	-15.217%	13	92	+463.846%
2026-03-18	4.6000	4.6000	4.6000	4.6000	-23.333%	4	81	+378.043%
2026-03-16	6.4000	6.4000	6.0000	6.0000	-3.226%	18	85	+266.500%
2026-03-13	6.2000	6.2000	6.2000	6.2000	-12.676%	5	71	+254.677%
2026-03-12	7.2300	7.2300	7.1000	7.1000	-20.225%	2	66	+209.718%
2026-03-11	8.9000	8.9000	8.9000	8.9000	-9.184%	1	64	+147.079%
2026-03-10	9.8000	9.8000	9.8000	9.8000	+5.376%	1	63	+124.388%
2026-03-09	9.5000	9.5000	9.1000	9.3000	-5.102%	10	63	+136.452%
2026-03-06	10.9000	10.9000	9.8000	9.8000	-30.986%	9	56	+124.388%
2026-03-05	15.2000	15.2000	14.2000	14.2000	-7.190%	6	57	+54.859%
2026-03-04	14.7000	15.3000	14.1000	15.3000	+2.000%	32	63	+43.725%
2026-03-03	13.1000	15.0000	13.1000	15.0000	+3.448%	2	92	+46.600%
2026-02-27	14.5000	14.5000	14.5000	14.5000	+5.839%	1	93	+51.655%
2026-02-25	14.6000	14.6000	12.9000	13.7000	-5.712%	16	93	+60.511%
2026-02-20	14.9000	15.1000	14.1600	14.5300	+1.608%	29	93	+51.342%
2026-02-19	14.1000	14.3000	13.7700	14.3000	+7.519%	10	79	+53.776%
2026-02-18	13.2000	13.3000	13.2000	13.3000	-1.481%	11	69	+65.338%
2026-02-12	13.4000	13.5000	13.4000	13.5000	+46.580%	22	59	+62.889%
2026-02-09	9.0000	9.2100	9.0000	9.2100	+7.343%	7	37	+138.762%
2026-02-06	8.5800	8.5800	8.5800	8.5800	+14.400%	1	30	+156.294%
2026-02-04	6.6000	7.5000	6.6000	7.5000	+74.419%	2	29	+193.200%
2026-02-03	4.3000	4.3000	4.3000	4.3000	+45.763%	1	27	+411.395%
2026-01-12	2.9500	2.9500	2.9500	2.9500	-18.283%	2	27	+645.424%
2026-01-06	3.6000	3.6500	3.6000	3.6100	0.000%	25	25	+509.141%