Dark

UNP20260918C290
UNP Sep 18 2026 290.00 Call (UNP260918C00290000)
option OPRA

EOD

Sep 3, 2026

5.80-15.942%(-1.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.7400	6.9100	5.7400	5.8000	-15.942%	21	3,585	0.000%
2026-09-02	6.2000	6.9000	5.7000	6.9000	+10.754%	573	3,575	-15.942%
2026-09-01	9.7800	9.7800	6.2300	6.2300	-55.816%	6	3,868	-6.902%
2026-08-31	14.1000	14.1000	14.1000	14.1000	-23.619%	25	3,869	-58.865%
2026-08-28	18.2000	18.4700	18.2000	18.4600	-6.768%	8	3,849	-68.581%
2026-08-27	19.8500	19.8500	19.8000	19.8000	-17.362%	2	3,912	-70.707%
2026-08-26	20.5000	23.9700	20.5000	23.9600	+9.406%	5	3,913	-75.793%
2026-08-25	20.9100	21.9000	20.0000	21.9000	+6.829%	139	3,917	-73.516%
2026-08-24	21.5600	21.8500	19.4500	20.5000	+8.638%	10	4,029	-71.707%
2026-08-21	18.4000	18.8700	16.4000	18.8700	+29.247%	20	4,033	-69.263%
2026-08-20	14.6000	14.6000	14.6000	14.6000	-1.285%	1	4,049	-60.274%
2026-08-19	15.9500	19.0000	14.7900	14.7900	+7.956%	4	4,049	-60.784%
2026-08-17	14.0000	14.0000	13.7000	13.7000	+33.010%	2	4,050	-57.664%
2026-08-14	13.0200	13.0200	10.3000	10.3000	-19.216%	4	4,050	-43.689%
2026-08-13	10.4200	13.1400	10.4100	12.7500	+24.755%	10	4,050	-54.510%
2026-08-12	9.5000	10.2200	9.4000	10.2200	+2.200%	19	4,052	-43.249%
2026-08-11	8.8500	10.0000	8.7300	10.0000	-17.219%	50	4,047	-42.000%
2026-08-05	12.0800	12.0800	12.0800	12.0800	-5.255%	1	4,033	-51.987%
2026-08-04	12.7500	12.7500	12.7500	12.7500	+27.119%	1	4,033	-54.510%
2026-08-03	10.6700	10.6700	10.0300	10.0300	-10.844%	1,162	4,054	-42.173%
2026-07-31	11.4400	11.8000	11.2500	11.2500	+17.188%	917	4,230	-48.444%
2026-07-30	8.6000	9.6000	8.6000	9.6000	-20.727%	21	4,256	-39.583%
2026-07-29	12.5000	12.5000	11.5300	12.1100	-33.498%	6	4,258	-52.106%
2026-07-27	20.0000	20.0000	18.2100	18.2100	-21.407%	26	4,259	-68.149%
2026-07-24	23.5900	23.9000	22.7000	23.1700	+6.431%	15	4,274	-74.968%
2026-07-23	23.0700	28.4000	21.7100	21.7700	+47.995%	30	4,272	-73.358%
2026-07-22	15.5700	15.6200	14.1000	14.7100	-2.259%	511	4,272	-60.571%
2026-07-21	17.1200	17.1200	14.7000	15.0500	-9.880%	156	3,771	-61.462%
2026-07-20	19.7500	19.7500	16.7000	16.7000	-5.114%	67	3,696	-65.269%
2026-07-16	17.6000	17.6000	17.6000	17.6000	+40.016%	1	3,698	-67.045%
2026-07-15	11.9000	12.5700	11.7000	12.5700	-6.124%	5	3,698	-53.858%
2026-07-13	12.9000	13.3900	12.8500	13.3900	+3.879%	26	3,695	-56.684%
2026-07-10	13.2300	13.2300	12.7000	12.8900	+11.990%	962	3,563	-55.004%
2026-07-09	11.5000	11.5100	11.5000	11.5100	+9.619%	2	4,157	-49.609%
2026-07-08	11.3200	11.3200	10.5000	10.5000	-1.501%	9	4,159	-44.762%
2026-07-07	12.6000	12.6000	10.5500	10.6600	-3.091%	43	4,156	-45.591%
2026-07-06	10.8000	11.0000	10.7000	11.0000	+0.917%	17	4,138	-47.273%
2026-07-02	10.5000	11.0500	10.5000	10.9000	+19.518%	7	4,136	-46.789%
2026-07-01	8.1000	9.1200	8.1000	9.1200	+31.983%	106	4,136	-36.404%
2026-06-29	6.1000	7.0000	6.1000	6.9100	+9.683%	4	4,094	-16.064%
2026-06-26	6.6000	6.6000	6.3000	6.3000	+8.434%	2	4,091	-7.937%
2026-06-25	5.3000	5.8100	5.3000	5.8100	+32.045%	14	4,090	-0.172%
2026-06-24	4.4000	4.4000	4.4000	4.4000	+12.245%	1	4,076	+31.818%
2026-06-23	4.2800	4.5000	3.9200	3.9200	-2.000%	44	4,076	+47.959%
2026-06-22	3.8900	4.7000	3.8900	4.0000	+0.756%	50	4,037	+45.000%
2026-06-17	4.6000	4.6000	3.9700	3.9700	-36.984%	3	4,008	+46.096%
2026-06-16	6.3000	6.3000	6.3000	6.3000	-28.409%	3	4,008	-7.937%
2026-06-12	8.8000	8.8000	8.8000	8.8000	+22.222%	13	4,008	-34.091%
2026-06-11	7.9900	8.0300	7.2000	7.2000	-13.253%	26	4,008	-19.444%
2026-06-09	8.6000	8.6000	8.3000	8.3000	-6.109%	2	3,988	-30.120%
2026-06-08	10.9500	10.9500	8.8400	8.8400	-9.796%	9	3,988	-34.389%
2026-06-05	10.1700	10.1700	9.8000	9.8000	+52.411%	9	3,986	-40.816%
2026-06-04	8.0000	8.0000	6.4300	6.4300	-15.948%	5	3,980	-9.798%
2026-06-02	7.4000	7.6500	7.1000	7.6500	+9.130%	712	3,978	-24.183%
2026-06-01	6.4600	7.0100	6.1000	7.0100	-15.542%	316	3,734	-17.261%
2026-05-29	6.4000	9.2000	6.1200	8.3000	-2.353%	1,031	3,798	-30.120%
2026-05-28	8.6000	9.0000	8.1000	8.5000	-22.727%	21	3,986	-31.765%
2026-05-27	9.9800	11.1000	9.9800	11.0000	+25.000%	110	3,999	-47.273%
2026-05-26	8.0000	9.1000	8.0000	8.8000	+15.637%	23	3,922	-34.091%
2026-05-22	7.2000	7.6100	7.2000	7.6100	+11.912%	433	3,904	-23.784%
2026-05-21	6.6700	6.8000	6.6700	6.8000	-1.592%	3	3,560	-14.706%
2026-05-20	6.9100	6.9100	6.9100	6.9100	-21.477%	1	3,560	-16.064%
2026-05-19	10.0500	10.3400	8.8000	8.8000	-15.303%	22	3,560	-34.091%
2026-05-18	9.2600	10.3900	9.2600	10.3900	+23.690%	20	3,560	-44.177%
2026-05-15	7.3500	8.4000	7.3500	8.4000	+36.585%	502	3,560	-30.952%
2026-05-14	6.1500	6.1500	6.1500	6.1500	+6.034%	4	2,583	-5.691%
2026-05-13	6.7000	6.7000	5.8000	5.8000	+5.455%	9	2,579	0.000%
2026-05-11	5.8000	5.8000	5.5000	5.5000	-12.698%	17	2,579	+5.455%
2026-05-08	6.1000	6.3000	6.0000	6.3000	+5.000%	79	2,573	-7.937%
2026-05-07	6.5000	6.8000	6.0000	6.0000	-18.919%	14	2,526	-3.333%
2026-05-06	6.7000	7.5000	6.7000	7.4000	+32.143%	8	2,525	-21.622%
2026-05-05	5.8000	6.1400	5.5000	5.6000	0.000%	8	2,528	+3.571%
2026-05-04	6.0500	6.0500	5.6000	5.6000	-18.841%	11	2,522	+3.571%
2026-05-01	6.7000	6.9000	6.7000	6.9000	-8.245%	3	2,510	-15.942%
2026-04-30	6.8200	7.5200	6.8200	7.5200	-9.398%	62	2,510	-22.872%
2026-04-28	8.2700	8.3500	8.2000	8.3000	+13.699%	30	2,451	-30.120%
2026-04-27	8.0000	8.0000	7.1000	7.3000	-10.539%	485	2,120	-20.548%
2026-04-24	8.5100	9.0000	8.1000	8.1600	+8.800%	991	2,185	-28.922%
2026-04-23	6.2000	7.5000	6.2000	7.5000	+114.286%	253	1,793	-22.667%
2026-04-20	3.7700	3.7700	3.5000	3.5000	-14.634%	95	1,780	+65.714%
2026-04-17	4.1000	4.1000	4.1000	4.1000	+7.895%	2	1,780	+41.463%
2026-04-09	3.8000	3.8000	3.8000	3.8000	+2.703%	3	1,780	+52.632%
2026-04-08	4.4000	4.4000	3.7000	3.7000	+2.778%	33	1,780	+56.757%
2026-04-07	3.7000	3.7000	3.6000	3.6000	-2.703%	6	1,773	+61.111%
2026-04-06	4.1400	4.1400	3.7000	3.7000	+5.714%	301	1,772	+56.757%
2026-04-02	3.4800	3.9000	3.1000	3.5000	+6.061%	502	1,164	+65.714%
2026-03-31	3.3000	3.3000	3.3000	3.3000	+0.917%	5	1,164	+75.758%
2026-03-30	3.4000	3.4000	3.2700	3.2700	+5.484%	2	1,164	+77.370%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-11.429%	7	1,164	+87.097%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+16.667%	1	1,164	+65.714%
2026-03-23	2.8500	3.0000	2.8500	3.0000	-27.536%	11	1,163	+93.333%
2026-03-16	4.1400	4.1400	4.1400	4.1400	-5.909%	9	1,160	+40.097%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-22.807%	1,534	1,160	+31.818%
2026-03-11	5.7000	5.9000	5.5000	5.7000	-14.925%	5	1,678	+1.754%
2026-03-10	6.6000	6.7000	6.3000	6.7000	0.000%	4	1,676	-13.433%
2026-03-09	6.1000	6.7000	6.0000	6.7000	-34.314%	3	1,675	-13.433%
2026-03-05	10.5000	10.5000	10.2000	10.2000	+3.030%	6	1,673	-43.137%
2026-03-04	10.1000	10.1000	9.6000	9.9000	+15.116%	8	1,668	-41.414%
2026-03-03	8.6000	8.6000	8.6000	8.6000	-22.523%	5	1,662	-32.558%
2026-03-02	11.1000	11.1000	11.1000	11.1000	+14.433%	1	1,662	-47.748%
2026-02-26	9.8700	9.8700	9.7000	9.7000	+6.711%	3	1,663	-40.206%
2026-02-25	9.2000	9.2000	9.0900	9.0900	-12.596%	4	1,662	-36.194%
2026-02-24	10.4000	10.4000	10.4000	10.4000	+6.886%	3	1,662	-44.231%
2026-02-23	8.5000	10.9000	8.5000	9.7300	-5.534%	38	1,662	-40.391%
2026-02-20	10.0000	10.3000	10.0000	10.3000	+6.186%	27	211	-43.689%
2026-02-19	9.6000	9.8000	9.6000	9.7000	+6.476%	19	201	-40.206%
2026-02-18	8.8400	9.1100	8.8400	9.1100	-5.104%	13	182	-36.334%
2026-02-17	9.6000	9.6000	9.6000	9.6000	+3.226%	1	173	-39.583%
2026-02-12	9.3000	9.3000	9.3000	9.3000	+67.870%	4	172	-37.634%
2026-02-06	5.4800	5.5400	5.4800	5.5400	+49.730%	95	168	+4.693%
2025-11-26	3.5000	3.8000	3.4000	3.7000	+70.507%	70	4	+56.757%
2025-10-24	2.1700	2.1700	2.1700	2.1700	-36.176%	1	4	+167.281%
2025-09-22	3.4000	3.4000	3.4000	3.4000	+3.030%	1	4	+70.588%
2025-08-22	3.3000	3.3000	3.3000	3.3000	0.000%	3	3	+75.758%