Dark

UNP20260821C280
UNP Aug 21 2026 280.00 Call (UNP260821C00280000)
option OPRA

EOD

Jul 22, 2026

17.45-8.925%(-1.71)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	18.8600	18.8600	17.4500	17.4500	-8.925%	24	763	0.000%
2026-07-21	19.1600	19.1600	19.1600	19.1600	-9.750%	5	767	-8.925%
2026-07-20	24.2500	24.2500	21.2300	21.2300	-12.417%	51	767	-17.805%
2026-07-17	23.0000	25.9800	23.0000	24.2400	+5.117%	22	773	-28.012%
2026-07-16	17.2700	24.2900	17.2700	23.0600	+54.765%	51	782	-24.328%
2026-07-15	14.5600	14.9000	14.2000	14.9000	-4.487%	3	799	+17.114%
2026-07-14	17.5000	17.5000	15.6000	15.6000	-7.692%	15	799	+11.859%
2026-07-13	16.4000	16.9000	16.4000	16.9000	+5.625%	5	811	+3.254%
2026-07-10	15.7600	16.5100	15.7600	16.0000	+11.732%	19	816	+9.063%
2026-07-09	13.3100	14.3200	13.3100	14.3200	+2.140%	103	846	+21.858%
2026-07-07	14.8400	14.9000	12.4200	14.0200	+3.852%	111	915	+24.465%
2026-07-06	13.8500	13.8500	12.9500	13.5000	-1.460%	15	842	+29.259%
2026-07-02	13.0000	13.7000	11.9700	13.7000	+33.010%	138	779	+27.372%
2026-07-01	10.0000	10.5000	10.0000	10.3000	+17.045%	23	779	+69.417%
2026-06-30	8.8000	8.8000	8.8000	8.8000	0.000%	2	771	+98.295%
2026-06-29	9.0000	9.2000	8.2000	8.8000	+14.286%	181	769	+98.295%
2026-06-26	8.0000	8.0000	7.5600	7.7000	+13.235%	39	654	+126.623%
2026-06-25	6.9000	6.9000	6.7000	6.8000	+46.237%	247	617	+156.618%
2026-06-24	4.6000	5.2000	4.3000	4.6500	+15.672%	181	484	+275.269%
2026-06-23	5.2000	5.2000	4.0200	4.0200	-22.692%	9	414	+334.080%
2026-06-22	5.5000	5.5000	5.2000	5.2000	+24.105%	32	407	+235.577%
2026-06-18	5.5100	5.5100	4.1900	4.1900	+4.750%	7	391	+316.468%
2026-06-17	5.7000	5.8000	4.0000	4.0000	-47.368%	11	391	+336.250%
2026-06-16	7.6000	7.6000	7.6000	7.6000	-7.317%	1	391	+129.605%
2026-06-15	7.9900	8.2000	7.9900	8.2000	-22.642%	5	384	+112.805%
2026-06-12	10.5700	10.7000	10.5700	10.6000	+19.101%	3	384	+64.623%
2026-06-11	8.9000	8.9000	8.9000	8.9000	-11.881%	2	384	+96.067%
2026-06-10	10.1000	10.1000	10.1000	10.1000	+2.020%	1	384	+72.772%
2026-06-09	9.9000	9.9000	9.9000	9.9000	-10.000%	1	383	+76.263%
2026-06-08	11.0000	11.0000	11.0000	11.0000	+5.769%	2	383	+58.636%
2026-06-05	9.5000	10.7000	9.5000	10.4000	+38.667%	32	383	+67.788%
2026-06-04	8.4000	8.6000	7.5000	7.5000	-17.582%	61	390	+132.667%
2026-06-03	8.8000	9.1000	8.8000	9.1000	+8.333%	2	392	+91.758%
2026-06-02	8.2000	8.5000	8.2000	8.4000	+20.000%	5	393	+107.738%
2026-06-01	7.7000	7.7000	7.0000	7.0000	-11.392%	7	394	+149.286%
2026-05-29	8.3500	8.3500	7.4000	7.9000	-24.762%	20	394	+120.886%
2026-05-28	10.6000	10.6000	10.1000	10.5000	-22.794%	5	398	+66.190%
2026-05-27	11.7000	13.9000	11.7000	13.6000	+25.926%	36	398	+28.309%
2026-05-26	10.2000	10.8000	9.9500	10.8000	+30.120%	66	393	+61.574%
2026-05-22	8.4000	8.4000	8.3000	8.3000	+5.063%	8	386	+110.241%
2026-05-21	7.9000	7.9000	7.9000	7.9000	-15.054%	2	386	+120.886%
2026-05-20	10.0000	10.0000	9.3000	9.3000	-23.770%	2	386	+87.634%
2026-05-19	11.6000	12.2000	11.6000	12.2000	-0.813%	23	385	+43.033%
2026-05-18	12.5000	12.5000	12.3000	12.3000	+24.117%	16	385	+41.870%
2026-05-15	9.4000	10.0000	9.4000	9.9100	+56.804%	187	385	+76.085%
2026-05-12	6.3200	6.3200	6.3200	6.3200	-15.733%	1	256	+176.108%
2026-05-11	7.5000	7.5000	7.5000	7.5000	-22.680%	1	256	+132.667%
2026-05-06	9.3000	9.7000	9.3000	9.7000	+34.722%	5	256	+79.897%
2026-05-04	7.2000	7.2000	7.2000	7.2000	-21.569%	1	254	+142.361%
2026-04-30	9.0000	9.1800	9.0000	9.1800	-8.200%	36	255	+90.087%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-2.248%	1	234	+74.500%
2026-04-27	9.7000	10.2300	9.7000	10.2300	-1.635%	3	234	+70.577%
2026-04-24	10.5000	10.5000	10.4000	10.4000	-5.455%	2	236	+67.788%
2026-04-23	9.2500	11.0000	9.2500	11.0000	+182.051%	12	237	+58.636%
2026-04-22	5.1000	5.4000	3.9000	3.9000	+2.632%	10	239	+347.436%
2026-04-21	4.2000	4.2000	3.8000	3.8000	-20.833%	21	239	+359.211%
2026-04-20	4.8000	4.8500	4.8000	4.8000	-9.434%	3	239	+263.542%
2026-04-17	5.0000	5.3400	5.0000	5.3000	+26.190%	5	238	+229.245%
2026-04-16	4.2000	4.2000	4.2000	4.2000	+5.000%	2	238	+315.476%
2026-04-15	4.1000	4.3000	3.9000	4.0000	-11.111%	67	237	+336.250%
2026-04-14	4.5000	4.5000	4.5000	4.5000	+4.651%	1	219	+287.778%
2026-04-13	4.3000	4.3000	4.2000	4.3000	-10.417%	3	220	+305.814%
2026-04-10	4.7000	5.0000	4.7000	4.8000	-5.882%	6	220	+263.542%
2026-04-09	5.3000	5.3000	5.1000	5.1000	+8.511%	2	220	+242.157%
2026-04-07	4.4000	4.7000	4.4000	4.7000	+6.818%	22	221	+271.277%
2026-04-06	4.4000	4.4000	4.4000	4.4000	-4.968%	1	203	+296.591%
2026-04-02	3.9000	4.6300	3.9000	4.6300	-1.489%	2	203	+276.890%
2026-04-01	4.8000	4.8000	4.7000	4.7000	+10.588%	5	203	+271.277%
2026-03-30	4.1000	4.2500	4.0000	4.2500	+4.167%	21	201	+310.588%
2026-03-27	3.9000	4.0800	3.9000	4.0800	+4.615%	5	180	+327.696%
2026-03-26	3.2000	3.9000	3.2000	3.9000	-2.500%	5	175	+347.436%
2026-03-24	3.3300	4.1000	3.3300	4.0000	+7.817%	47	170	+336.250%
2026-03-23	3.6000	3.8100	3.4000	3.7100	+19.677%	31	149	+370.350%
2026-03-20	3.0000	3.1000	3.0000	3.1000	+3.333%	20	118	+462.903%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-16.667%	12	98	+481.667%
2026-03-18	3.5000	3.6000	3.5000	3.6000	-20.000%	6	86	+384.722%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-10.000%	7	83	+287.778%
2026-03-16	4.9000	5.0000	4.8000	5.0000	+19.048%	11	79	+249.000%
2026-03-13	5.2000	5.2000	4.2000	4.2000	-40.000%	5	79	+315.476%
2026-03-11	6.7000	7.0000	6.7000	7.0000	-4.241%	5	74	+149.286%
2026-03-10	7.2300	7.3100	7.2300	7.3100	-6.282%	5	69	+138.714%
2026-03-09	7.7200	7.9000	7.7200	7.8000	-7.143%	8	67	+123.718%
2026-03-06	9.9300	9.9300	8.3000	8.4000	-28.814%	5	64	+107.738%
2026-03-05	13.1000	13.1000	11.8000	11.8000	-11.278%	4	63	+47.881%
2026-03-04	12.5000	13.3000	12.5000	13.3000	+13.191%	19	63	+31.203%
2026-03-03	11.7500	11.7500	11.7500	11.7500	-12.963%	3	79	+48.511%
2026-03-02	13.2000	13.5000	13.2000	13.5000	+8.871%	4	82	+29.259%
2026-02-27	12.5500	12.5500	12.4000	12.4000	+1.639%	7	82	+40.726%
2026-02-26	12.4000	12.4000	12.1000	12.2000	+4.274%	12	77	+43.033%
2026-02-25	12.9100	12.9100	11.7000	11.7000	-8.594%	8	83	+49.145%
2026-02-24	12.8000	12.8000	12.8000	12.8000	+4.065%	1	83	+36.328%
2026-02-19	12.0000	12.3000	11.9800	12.3000	+10.413%	31	83	+41.870%
2026-02-18	11.1500	11.2000	11.1400	11.1400	-3.966%	5	75	+56.643%
2026-02-17	11.5000	11.6000	11.5000	11.6000	+4.505%	3	80	+50.431%
2026-02-13	11.1000	11.1000	11.1000	11.1000	-3.478%	1	78	+57.207%
2026-02-12	11.8000	11.8000	11.5000	11.5000	+3.232%	22	78	+51.739%
2026-02-11	11.5200	11.5600	10.8200	11.1400	+10.406%	18	56	+56.643%
2026-02-10	10.0900	10.0900	10.0900	10.0900	+32.938%	1	38	+72.944%
2026-02-09	7.5900	7.5900	7.5900	7.5900	+13.284%	10	37	+129.908%
2026-02-06	6.7000	6.7000	6.7000	6.7000	-6.944%	1	27	+160.448%
2026-02-05	7.2000	7.2000	7.2000	7.2000	+16.129%	8	26	+142.361%
2026-02-04	5.0300	6.2000	5.0300	6.2000	+148.000%	2	18	+181.452%
2026-01-28	2.5000	2.5000	2.5000	2.5000	+4.167%	2	16	+598.000%
2026-01-26	2.4000	2.4000	2.4000	2.4000	-42.993%	11	16	+627.083%
2025-12-22	4.2100	4.2100	4.2100	4.2100	0.000%	5	5	+314.489%