Dark

UNP20260918C270
UNP Sep 18 2026 270.00 Call (UNP260918C00270000)
option OPRA

EOD

Sep 1, 2026

21.50-42.819%(-16.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	21.5000	21.5000	21.5000	21.5000	-42.819%	2	3	0.000%
2026-08-28	37.7800	38.7500	35.8000	37.6000	-1.157%	6,129	1	-42.819%
2026-08-27	38.7000	38.7000	38.0400	38.0400	-4.205%	8	1,505	-43.481%
2026-08-25	39.3900	39.7100	39.3900	39.7100	+13.457%	6	1,507	-45.857%
2026-08-21	35.9500	35.9500	35.0000	35.0000	+7.593%	22	1,510	-38.571%
2026-08-19	32.5300	32.5300	32.5300	32.5300	0.000%	2	1,510	-33.907%
2026-08-18	32.5300	32.5300	32.5300	32.5300	+35.711%	1	1,512	-33.907%
2026-08-11	23.7000	23.9700	23.7000	23.9700	-2.955%	6	1,512	-10.305%
2026-08-10	25.1000	25.4000	24.7000	24.7000	-4.817%	4	1,517	-12.955%
2026-08-04	25.9500	25.9500	25.9500	25.9500	+9.494%	1	1,520	-17.148%
2026-07-31	23.7000	23.7000	23.7000	23.7000	-11.896%	1	1,521	-9.283%
2026-07-29	26.9000	26.9000	26.9000	26.9000	-20.882%	1	1,521	-20.074%
2026-07-28	34.0000	34.0000	34.0000	34.0000	-17.255%	1	1,522	-36.765%
2026-07-24	41.0900	41.0900	41.0900	41.0900	-2.561%	1	1,523	-47.676%
2026-07-23	42.6000	42.6000	42.1700	42.1700	+56.185%	3	1,523	-49.016%
2026-07-22	27.0000	27.0000	27.0000	27.0000	-3.226%	1	1,523	-20.370%
2026-07-21	29.9000	29.9000	27.9000	27.9000	-8.525%	10	1,524	-22.939%
2026-07-20	30.5000	30.5000	30.5000	30.5000	-9.226%	1	1,534	-29.508%
2026-07-17	35.4500	35.5000	33.6000	33.6000	+3.864%	6	1,535	-36.012%
2026-07-16	31.4500	32.3500	31.4500	32.3500	+34.792%	10	1,541	-33.539%
2026-07-15	23.9000	24.0000	23.9000	24.0000	-6.977%	2	1,541	-10.417%
2026-07-14	25.9000	26.0000	25.5100	25.8000	0.000%	14	1,542	-16.667%
2026-07-13	25.4100	25.8000	25.4100	25.8000	+2.707%	2	1,552	-16.667%
2026-07-10	23.0000	25.2100	23.0000	25.1200	+10.466%	4	1,554	-14.411%
2026-07-09	21.2000	22.7400	19.2000	22.7400	+4.793%	86	1,556	-5.453%
2026-07-08	22.5000	22.5000	20.7500	21.7000	-9.205%	4	1,629	-0.922%
2026-07-07	23.0000	23.9000	23.0000	23.9000	+7.175%	3	1,632	-10.042%
2026-07-06	22.3000	22.3000	22.3000	22.3000	+7.729%	2	1,632	-3.587%
2026-07-02	18.3000	21.7600	18.3000	20.7000	+12.317%	23	1,645	+3.865%
2026-07-01	15.2500	19.1500	14.7000	18.4300	+18.980%	13	1,645	+16.658%
2026-06-30	15.0000	16.0000	14.0400	15.4900	-1.651%	28	1,645	+38.799%
2026-06-29	13.2000	15.8900	13.2000	15.7500	+11.702%	122	1,626	+36.508%
2026-06-26	13.4000	14.2000	13.4000	14.1000	+10.156%	6	1,560	+52.482%
2026-06-25	12.3400	12.8000	12.3400	12.8000	+30.612%	5	1,560	+67.969%
2026-06-24	9.6000	10.6000	8.1000	9.8000	+3.158%	20	1,559	+119.388%
2026-06-23	10.4000	10.4000	9.5000	9.5000	-6.863%	15	1,568	+126.316%
2026-06-22	8.8000	10.6000	8.8000	10.2000	+16.705%	56	1,554	+110.784%
2026-06-18	10.8000	10.8000	8.7400	8.7400	+5.301%	11	1,535	+145.995%
2026-06-17	10.7000	10.7000	8.3000	8.3000	-42.160%	20	1,535	+159.036%
2026-06-16	14.3500	14.3500	14.3500	14.3500	+0.702%	9	1,535	+49.826%
2026-06-15	14.2500	14.2500	14.2500	14.2500	+2.518%	19	1,537	+50.877%
2026-06-11	13.9000	13.9000	13.9000	13.9000	-22.129%	1	1,537	+54.676%
2026-06-10	17.8500	17.8500	17.8500	17.8500	+7.725%	8	1,537	+20.448%
2026-06-08	17.0000	17.0000	16.5700	16.5700	-4.496%	7	1,537	+29.753%
2026-06-05	14.8400	17.3500	14.8400	17.3500	+32.950%	154	1,543	+23.919%
2026-06-04	13.0000	13.0500	13.0000	13.0500	-10.000%	6	1,399	+64.751%
2026-06-02	14.3000	14.5000	14.3000	14.5000	+16.935%	2	1,401	+48.276%
2026-06-01	12.4000	12.4000	12.4000	12.4000	-15.646%	5	1,399	+73.387%
2026-05-29	13.2000	14.7000	12.2500	14.7000	-11.446%	24	1,399	+46.259%
2026-05-28	16.8000	16.8000	15.8000	16.6000	-25.124%	24	1,406	+29.518%
2026-05-27	18.8000	22.1700	18.8000	22.1700	+27.194%	103	1,394	-3.022%
2026-05-26	16.3000	17.4300	16.2200	17.4300	+22.746%	24	1,391	+23.351%
2026-05-22	14.4000	14.4000	13.8000	14.2000	+4.412%	35	1,385	+51.408%
2026-05-21	13.7000	13.7000	13.6000	13.6000	-2.509%	4	1,399	+58.088%
2026-05-20	13.9500	13.9500	13.9500	13.9500	-22.500%	1	1,399	+54.122%
2026-05-19	18.8000	18.8000	18.0000	18.0000	-5.263%	11	1,395	+19.444%
2026-05-18	18.5000	19.1000	18.5000	19.0000	+20.253%	8	1,395	+13.158%
2026-05-15	16.1000	16.1000	15.8000	15.8000	+5.333%	7	1,395	+36.076%
2026-05-14	14.2000	15.1000	14.2000	15.0000	+18.110%	7	1,403	+43.333%
2026-05-13	13.4100	13.4100	12.7000	12.7000	+1.600%	6	1,402	+69.291%
2026-05-12	11.1000	12.5000	11.1000	12.5000	-0.636%	3	1,402	+72.000%
2026-05-11	12.5800	12.5800	12.5800	12.5800	-5.556%	4	1,402	+70.906%
2026-05-08	13.5000	13.5000	13.1500	13.3200	-2.059%	3	1,398	+61.411%
2026-05-07	14.7000	14.7000	13.6000	13.6000	-11.111%	2	1,396	+58.088%
2026-05-06	14.4000	15.3000	14.4000	15.3000	+19.531%	9	1,396	+40.523%
2026-05-05	12.3000	12.8000	12.3000	12.8000	0.000%	8	1,390	+67.969%
2026-05-04	13.9000	13.9000	12.8000	12.8000	-11.111%	6	1,384	+67.969%
2026-05-01	14.8000	14.8000	14.4000	14.4000	-13.772%	15	1,365	+49.306%
2026-04-30	14.4000	16.7000	14.4000	16.7000	+22.794%	9	1,365	+28.743%
2026-04-29	13.9000	13.9000	13.6000	13.6000	-15.528%	4	1,359	+58.088%
2026-04-28	16.2000	16.2000	16.1000	16.1000	+10.274%	2	1,357	+33.540%
2026-04-27	16.4400	16.4400	14.6000	14.6000	-12.732%	16	1,356	+47.260%
2026-04-24	16.6000	16.7300	16.6000	16.7300	+9.633%	13	1,355	+28.512%
2026-04-23	12.5600	15.2600	12.5600	15.2600	+103.467%	28	1,368	+40.891%
2026-04-22	8.5000	8.5000	7.5000	7.5000	-13.594%	6	1,365	+186.667%
2026-04-20	8.7000	8.8000	8.6800	8.6800	+0.930%	12	1,365	+147.696%
2026-04-17	9.3000	9.6000	8.6000	8.6000	+6.568%	22	1,359	+150.000%
2026-04-16	8.3000	8.5000	8.0700	8.0700	-5.282%	11	1,357	+166.419%
2026-04-14	8.6000	8.6000	8.5200	8.5200	+5.185%	3	1,346	+152.347%
2026-04-13	8.0000	8.1000	8.0000	8.1000	-6.897%	3	1,346	+165.432%
2026-04-10	9.3000	9.3000	8.7000	8.7000	-7.051%	3	1,347	+147.126%
2026-04-08	9.3600	9.3600	9.3600	9.3600	+11.429%	1	1,345	+129.701%
2026-04-07	7.3000	8.4000	7.3000	8.4000	+4.348%	3	1,346	+155.952%
2026-04-06	8.0000	8.0500	8.0000	8.0500	+12.587%	2	1,343	+167.081%
2026-04-01	7.1500	7.1500	7.1500	7.1500	-2.055%	1	1,341	+200.699%
2026-03-31	6.9000	7.5000	6.9000	7.3000	-5.195%	5	1,341	+194.521%
2026-03-30	7.5000	7.7000	7.4000	7.7000	+6.944%	4	1,338	+179.221%
2026-03-27	7.2000	7.2000	7.2000	7.2000	+5.882%	3	1,338	+198.611%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-5.556%	1	1,335	+216.176%
2026-03-25	6.7000	7.3300	6.7000	7.2000	-3.226%	19	1,334	+198.611%
2026-03-24	7.0000	7.4400	6.9000	7.4400	+7.826%	19	1,334	+188.978%
2026-03-23	6.7000	6.9000	6.7000	6.9000	+13.115%	7	1,327	+211.594%
2026-03-20	5.9400	6.1000	5.5000	6.1000	+3.390%	22	1,321	+252.459%
2026-03-19	5.8000	5.9000	5.5000	5.9000	-16.901%	8	1,312	+264.407%
2026-03-18	7.1000	7.1000	7.1000	7.1000	-13.415%	1	1,306	+202.817%
2026-03-17	8.4000	8.4000	8.2000	8.2000	-6.178%	6	1,305	+162.195%
2026-03-13	9.4000	9.4000	8.2000	8.7400	-19.817%	542	1,309	+145.995%
2026-03-11	10.9000	10.9000	10.9000	10.9000	-14.173%	1	1,448	+97.248%
2026-03-10	12.6700	12.7000	12.6700	12.7000	-31.351%	2	1,447	+69.291%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+1.093%	1	1,446	+16.216%
2026-03-03	18.3000	18.3000	18.3000	18.3000	+4.571%	2	1,445	+17.486%
2026-02-27	16.8000	17.5000	16.8000	17.5000	-3.846%	16	1,445	+22.857%
2026-02-26	18.2000	18.2000	18.2000	18.2000	+4.839%	1	1,431	+18.132%
2026-02-25	17.3600	17.3600	17.3600	17.3600	-3.287%	10	1,421	+23.848%
2026-02-24	17.9500	17.9500	17.9500	17.9500	+6.025%	2	1,421	+19.777%
2026-02-23	17.6300	18.4100	16.5000	16.9300	+0.774%	79	1,399	+26.994%
2026-02-19	17.4000	17.4000	16.8000	16.8000	+0.299%	26	1,108	+27.976%
2026-02-18	16.5300	17.1000	16.5300	16.7500	-0.888%	36	1,087	+28.358%
2026-02-13	16.9000	16.9000	16.9000	16.9000	+2.053%	1	1,068	+27.219%
2026-02-11	16.5600	16.5600	16.5600	16.5600	+10.400%	1	1,068	+29.831%
2026-02-10	12.9000	15.0000	12.9000	15.0000	+36.364%	73	1,068	+43.333%
2026-02-05	11.0000	11.5000	10.4000	11.0000	+3.774%	426	1,050	+95.455%
2026-02-04	10.8000	10.8000	10.6000	10.6000	+58.209%	4	117	+102.830%
2025-11-28	6.9000	6.9000	6.7000	6.7000	+4.688%	81	113	+220.896%
2025-11-26	6.5000	6.9000	6.4000	6.4000	-5.882%	36	26	+235.938%
2025-10-21	6.6000	6.8000	6.6000	6.8000	+4.294%	3	26	+216.176%
2025-09-22	6.5200	6.5200	6.5200	6.5200	+41.739%	1	23	+229.755%
2025-09-17	4.6000	4.6000	4.6000	4.6000	-19.298%	3	23	+367.391%
2025-08-26	5.6000	5.7000	5.6000	5.7000	-16.176%	9	14	+277.193%
2025-08-22	6.9000	7.0000	6.8000	6.8000	+11.475%	9	14	+216.176%
2025-08-21	5.9000	6.1000	5.9000	6.1000	-8.271%	5	7	+252.459%
2025-08-06	6.6500	6.6500	6.6500	6.6500	-23.826%	3	4	+223.308%
2025-06-12	8.7300	8.7300	8.7300	8.7300	0.000%	1	1	+146.277%