Dark

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

EOD

Jul 22, 2026

27.00-3.226%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	27.0000	27.0000	27.0000	27.0000	-3.226%	1	1,523	0.000%
2026-07-21	29.9000	29.9000	27.9000	27.9000	-8.525%	10	1,524	-3.226%
2026-07-20	30.5000	30.5000	30.5000	30.5000	-9.226%	1	1,534	-11.475%
2026-07-17	35.4500	35.5000	33.6000	33.6000	+3.864%	6	1,535	-19.643%
2026-07-16	31.4500	32.3500	31.4500	32.3500	+34.792%	10	1,541	-16.538%
2026-07-15	23.9000	24.0000	23.9000	24.0000	-6.977%	2	1,541	+12.500%
2026-07-14	25.9000	26.0000	25.5100	25.8000	0.000%	14	1,542	+4.651%
2026-07-13	25.4100	25.8000	25.4100	25.8000	+2.707%	2	1,552	+4.651%
2026-07-10	23.0000	25.2100	23.0000	25.1200	+10.466%	4	1,554	+7.484%
2026-07-09	21.2000	22.7400	19.2000	22.7400	+4.793%	86	1,556	+18.734%
2026-07-08	22.5000	22.5000	20.7500	21.7000	-9.205%	4	1,629	+24.424%
2026-07-07	23.0000	23.9000	23.0000	23.9000	+7.175%	3	1,632	+12.971%
2026-07-06	22.3000	22.3000	22.3000	22.3000	+7.729%	2	1,632	+21.076%
2026-07-02	18.3000	21.7600	18.3000	20.7000	+12.317%	23	1,645	+30.435%
2026-07-01	15.2500	19.1500	14.7000	18.4300	+18.980%	13	1,645	+46.500%
2026-06-30	15.0000	16.0000	14.0400	15.4900	-1.651%	28	1,645	+74.306%
2026-06-29	13.2000	15.8900	13.2000	15.7500	+11.702%	122	1,626	+71.429%
2026-06-26	13.4000	14.2000	13.4000	14.1000	+10.156%	6	1,560	+91.489%
2026-06-25	12.3400	12.8000	12.3400	12.8000	+30.612%	5	1,560	+110.938%
2026-06-24	9.6000	10.6000	8.1000	9.8000	+3.158%	20	1,559	+175.510%
2026-06-23	10.4000	10.4000	9.5000	9.5000	-6.863%	15	1,568	+184.211%
2026-06-22	8.8000	10.6000	8.8000	10.2000	+16.705%	56	1,554	+164.706%
2026-06-18	10.8000	10.8000	8.7400	8.7400	+5.301%	11	1,535	+208.924%
2026-06-17	10.7000	10.7000	8.3000	8.3000	-42.160%	20	1,535	+225.301%
2026-06-16	14.3500	14.3500	14.3500	14.3500	+0.702%	9	1,535	+88.153%
2026-06-15	14.2500	14.2500	14.2500	14.2500	+2.518%	19	1,537	+89.474%
2026-06-11	13.9000	13.9000	13.9000	13.9000	-22.129%	1	1,537	+94.245%
2026-06-10	17.8500	17.8500	17.8500	17.8500	+7.725%	8	1,537	+51.261%
2026-06-08	17.0000	17.0000	16.5700	16.5700	-4.496%	7	1,537	+62.945%
2026-06-05	14.8400	17.3500	14.8400	17.3500	+32.950%	154	1,543	+55.620%
2026-06-04	13.0000	13.0500	13.0000	13.0500	-10.000%	6	1,399	+106.897%
2026-06-02	14.3000	14.5000	14.3000	14.5000	+16.935%	2	1,401	+86.207%
2026-06-01	12.4000	12.4000	12.4000	12.4000	-15.646%	5	1,399	+117.742%
2026-05-29	13.2000	14.7000	12.2500	14.7000	-11.446%	24	1,399	+83.673%
2026-05-28	16.8000	16.8000	15.8000	16.6000	-25.124%	24	1,406	+62.651%
2026-05-27	18.8000	22.1700	18.8000	22.1700	+27.194%	103	1,394	+21.786%
2026-05-26	16.3000	17.4300	16.2200	17.4300	+22.746%	24	1,391	+54.905%
2026-05-22	14.4000	14.4000	13.8000	14.2000	+4.412%	35	1,385	+90.141%
2026-05-21	13.7000	13.7000	13.6000	13.6000	-2.509%	4	1,399	+98.529%
2026-05-20	13.9500	13.9500	13.9500	13.9500	-22.500%	1	1,399	+93.548%
2026-05-19	18.8000	18.8000	18.0000	18.0000	-5.263%	11	1,395	+50.000%
2026-05-18	18.5000	19.1000	18.5000	19.0000	+20.253%	8	1,395	+42.105%
2026-05-15	16.1000	16.1000	15.8000	15.8000	+5.333%	7	1,395	+70.886%
2026-05-14	14.2000	15.1000	14.2000	15.0000	+18.110%	7	1,403	+80.000%
2026-05-13	13.4100	13.4100	12.7000	12.7000	+1.600%	6	1,402	+112.598%
2026-05-12	11.1000	12.5000	11.1000	12.5000	-0.636%	3	1,402	+116.000%
2026-05-11	12.5800	12.5800	12.5800	12.5800	-5.556%	4	1,402	+114.626%
2026-05-08	13.5000	13.5000	13.1500	13.3200	-2.059%	3	1,398	+102.703%
2026-05-07	14.7000	14.7000	13.6000	13.6000	-11.111%	2	1,396	+98.529%
2026-05-06	14.4000	15.3000	14.4000	15.3000	+19.531%	9	1,396	+76.471%
2026-05-05	12.3000	12.8000	12.3000	12.8000	0.000%	8	1,390	+110.938%
2026-05-04	13.9000	13.9000	12.8000	12.8000	-11.111%	6	1,384	+110.938%
2026-05-01	14.8000	14.8000	14.4000	14.4000	-13.772%	15	1,365	+87.500%
2026-04-30	14.4000	16.7000	14.4000	16.7000	+22.794%	9	1,365	+61.677%
2026-04-29	13.9000	13.9000	13.6000	13.6000	-15.528%	4	1,359	+98.529%
2026-04-28	16.2000	16.2000	16.1000	16.1000	+10.274%	2	1,357	+67.702%
2026-04-27	16.4400	16.4400	14.6000	14.6000	-12.732%	16	1,356	+84.932%
2026-04-24	16.6000	16.7300	16.6000	16.7300	+9.633%	13	1,355	+61.387%
2026-04-23	12.5600	15.2600	12.5600	15.2600	+103.467%	28	1,368	+76.933%
2026-04-22	8.5000	8.5000	7.5000	7.5000	-13.594%	6	1,365	+260.000%
2026-04-20	8.7000	8.8000	8.6800	8.6800	+0.930%	12	1,365	+211.060%
2026-04-17	9.3000	9.6000	8.6000	8.6000	+6.568%	22	1,359	+213.953%
2026-04-16	8.3000	8.5000	8.0700	8.0700	-5.282%	11	1,357	+234.572%
2026-04-14	8.6000	8.6000	8.5200	8.5200	+5.185%	3	1,346	+216.901%
2026-04-13	8.0000	8.1000	8.0000	8.1000	-6.897%	3	1,346	+233.333%
2026-04-10	9.3000	9.3000	8.7000	8.7000	-7.051%	3	1,347	+210.345%
2026-04-08	9.3600	9.3600	9.3600	9.3600	+11.429%	1	1,345	+188.462%
2026-04-07	7.3000	8.4000	7.3000	8.4000	+4.348%	3	1,346	+221.429%
2026-04-06	8.0000	8.0500	8.0000	8.0500	+12.587%	2	1,343	+235.404%
2026-04-01	7.1500	7.1500	7.1500	7.1500	-2.055%	1	1,341	+277.622%
2026-03-31	6.9000	7.5000	6.9000	7.3000	-5.195%	5	1,341	+269.863%
2026-03-30	7.5000	7.7000	7.4000	7.7000	+6.944%	4	1,338	+250.649%
2026-03-27	7.2000	7.2000	7.2000	7.2000	+5.882%	3	1,338	+275.000%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-5.556%	1	1,335	+297.059%
2026-03-25	6.7000	7.3300	6.7000	7.2000	-3.226%	19	1,334	+275.000%
2026-03-24	7.0000	7.4400	6.9000	7.4400	+7.826%	19	1,334	+262.903%
2026-03-23	6.7000	6.9000	6.7000	6.9000	+13.115%	7	1,327	+291.304%
2026-03-20	5.9400	6.1000	5.5000	6.1000	+3.390%	22	1,321	+342.623%
2026-03-19	5.8000	5.9000	5.5000	5.9000	-16.901%	8	1,312	+357.627%
2026-03-18	7.1000	7.1000	7.1000	7.1000	-13.415%	1	1,306	+280.282%
2026-03-17	8.4000	8.4000	8.2000	8.2000	-6.178%	6	1,305	+229.268%
2026-03-13	9.4000	9.4000	8.2000	8.7400	-19.817%	542	1,309	+208.924%
2026-03-11	10.9000	10.9000	10.9000	10.9000	-14.173%	1	1,448	+147.706%
2026-03-10	12.6700	12.7000	12.6700	12.7000	-31.351%	2	1,447	+112.598%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+1.093%	1	1,446	+45.946%
2026-03-03	18.3000	18.3000	18.3000	18.3000	+4.571%	2	1,445	+47.541%
2026-02-27	16.8000	17.5000	16.8000	17.5000	-3.846%	16	1,445	+54.286%
2026-02-26	18.2000	18.2000	18.2000	18.2000	+4.839%	1	1,431	+48.352%
2026-02-25	17.3600	17.3600	17.3600	17.3600	-3.287%	10	1,421	+55.530%
2026-02-24	17.9500	17.9500	17.9500	17.9500	+6.025%	2	1,421	+50.418%
2026-02-23	17.6300	18.4100	16.5000	16.9300	+0.774%	79	1,399	+59.480%
2026-02-19	17.4000	17.4000	16.8000	16.8000	+0.299%	26	1,108	+60.714%
2026-02-18	16.5300	17.1000	16.5300	16.7500	-0.888%	36	1,087	+61.194%
2026-02-13	16.9000	16.9000	16.9000	16.9000	+2.053%	1	1,068	+59.763%
2026-02-11	16.5600	16.5600	16.5600	16.5600	+10.400%	1	1,068	+63.043%
2026-02-10	12.9000	15.0000	12.9000	15.0000	+36.364%	73	1,068	+80.000%
2026-02-05	11.0000	11.5000	10.4000	11.0000	+3.774%	426	1,050	+145.455%
2026-02-04	10.8000	10.8000	10.6000	10.6000	+58.209%	4	117	+154.717%
2025-11-28	6.9000	6.9000	6.7000	6.7000	+4.688%	81	113	+302.985%
2025-11-26	6.5000	6.9000	6.4000	6.4000	-5.882%	36	26	+321.875%
2025-10-21	6.6000	6.8000	6.6000	6.8000	+4.294%	3	26	+297.059%
2025-09-22	6.5200	6.5200	6.5200	6.5200	+41.739%	1	23	+314.110%
2025-09-17	4.6000	4.6000	4.6000	4.6000	-19.298%	3	23	+486.957%
2025-08-26	5.6000	5.7000	5.6000	5.7000	-16.176%	9	14	+373.684%
2025-08-22	6.9000	7.0000	6.8000	6.8000	+11.475%	9	14	+297.059%
2025-08-21	5.9000	6.1000	5.9000	6.1000	-8.271%	5	7	+342.623%
2025-08-06	6.6500	6.6500	6.6500	6.6500	-23.826%	3	4	+306.015%
2025-06-12	8.7300	8.7300	8.7300	8.7300	0.000%	1	1	+209.278%