Dark

UNP20260918C300
UNP Sep 18 2026 300.00 Call (UNP260918C00300000)
option OPRA

EOD

Jul 22, 2026

8.75-17.763%(-1.89)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	10.2000	10.2000	8.7500	8.7500	-17.763%	7	4,200	0.000%
2026-07-21	11.7300	11.7300	10.5000	10.6400	-8.276%	347	4,191	-17.763%
2026-07-20	11.5000	11.6000	11.5000	11.6000	-17.202%	7	4,313	-24.569%
2026-07-17	14.7500	14.7500	13.9000	14.0100	+10.315%	31	4,310	-37.545%
2026-07-16	10.7000	13.7000	10.7000	12.7000	+50.296%	309	4,283	-31.102%
2026-07-15	8.2400	8.4500	8.0700	8.4500	-9.432%	43	4,229	+3.550%
2026-07-14	10.0000	10.0000	9.0000	9.3300	0.000%	6	4,198	-6.217%
2026-07-13	9.0000	9.4100	9.0000	9.3300	+7.241%	6	4,197	-6.217%
2026-07-10	9.0000	9.2000	8.7000	8.7000	+12.113%	89	4,199	+0.575%
2026-07-09	7.2000	8.0000	7.2000	7.7600	+8.531%	464	4,120	+12.758%
2026-07-08	6.7300	7.1500	6.7300	7.1500	-2.456%	18	3,749	+22.378%
2026-07-07	8.6000	8.9000	7.3300	7.3300	-9.506%	14	3,732	+19.372%
2026-07-06	7.4000	8.1000	7.4000	8.1000	+8.000%	26	3,720	+8.025%
2026-07-02	6.7000	7.7000	6.7000	7.5000	+19.048%	122	3,689	+16.667%
2026-07-01	4.4000	6.3000	4.4000	6.3000	+34.043%	13	3,689	+38.889%
2026-06-30	4.7000	4.7000	4.7000	4.7000	+1.732%	1	3,678	+86.170%
2026-06-29	4.4000	4.6200	4.2000	4.6200	+7.442%	20	3,681	+89.394%
2026-06-26	4.4000	4.5000	4.2800	4.3000	+25.000%	47	3,661	+103.488%
2026-06-25	3.5000	3.6000	3.4400	3.4400	+46.383%	1,011	3,603	+154.360%
2026-06-24	2.8000	2.8000	2.3000	2.3500	-21.667%	139	2,761	+272.340%
2026-06-23	2.9000	3.0000	2.9000	3.0000	+11.111%	6	2,627	+191.667%
2026-06-22	3.1000	3.1000	2.6800	2.7000	-5.263%	61	2,622	+224.074%
2026-06-18	3.0000	3.0000	2.8500	2.8500	-8.065%	2	2,591	+207.018%
2026-06-17	3.5000	3.5000	3.0000	3.1000	-27.907%	27	2,591	+182.258%
2026-06-16	4.5000	4.5000	4.2500	4.3000	0.000%	14	2,591	+103.488%
2026-06-15	4.6800	4.6800	4.3000	4.3000	-29.508%	20	2,579	+103.488%
2026-06-12	5.8000	6.1000	5.8000	6.1000	+24.490%	9	2,579	+43.443%
2026-06-11	5.0000	5.0000	4.8000	4.9000	-18.469%	336	2,579	+78.571%
2026-06-09	6.0100	6.0100	5.9000	6.0100	-2.908%	10	2,411	+45.591%
2026-06-08	7.6000	7.6000	6.1900	6.1900	-15.205%	19	2,412	+41.357%
2026-06-05	6.3700	7.3000	6.3700	7.3000	+61.148%	88	2,412	+19.863%
2026-06-04	4.5300	4.5300	4.5300	4.5300	-19.107%	40	2,363	+93.157%
2026-06-03	5.4000	5.6000	5.4000	5.6000	+19.149%	3	2,403	+56.250%
2026-06-01	4.6000	4.7000	4.4000	4.7000	-6.000%	19	2,402	+86.170%
2026-05-29	5.0000	6.3000	4.3200	5.0000	-5.660%	235	2,404	+75.000%
2026-05-28	6.0000	6.7500	5.3000	5.3000	-42.391%	52	2,363	+65.094%
2026-05-27	6.8000	9.5000	6.8000	9.2000	+46.497%	107	2,367	-4.891%
2026-05-26	4.5000	6.3000	4.5000	6.2800	+30.833%	83	2,371	+39.331%
2026-05-22	5.0000	5.0300	4.5000	4.8000	-5.138%	14	2,377	+82.292%
2026-05-20	6.4000	6.4900	4.7000	5.0600	-22.154%	75	2,366	+72.925%
2026-05-19	7.2500	7.2500	6.5000	6.5000	-15.584%	17	2,330	+34.615%
2026-05-18	6.7000	7.7000	6.7000	7.7000	+57.143%	872	2,330	+13.636%
2026-05-15	4.9000	4.9000	4.9000	4.9000	+2.083%	7	2,330	+78.571%
2026-05-14	4.8000	4.8000	4.8000	4.8000	+23.077%	1	1,771	+82.292%
2026-05-13	4.2000	4.6000	3.8400	3.9000	+18.182%	8	1,771	+124.359%
2026-05-12	3.3000	3.3000	3.3000	3.3000	-12.000%	2	1,771	+165.152%
2026-05-11	3.7000	3.8000	3.7000	3.7500	-8.537%	3	1,771	+133.333%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,772	+113.415%
2026-05-07	4.3000	4.4000	4.0000	4.0000	-16.667%	15	1,772	+118.750%
2026-05-06	4.7000	4.8000	4.7000	4.8000	+19.107%	2	1,776	+82.292%
2026-05-04	4.0000	4.0300	4.0000	4.0300	-10.444%	9	1,776	+117.122%
2026-05-01	4.9200	4.9200	4.5000	4.5000	-10.000%	4	1,774	+94.444%
2026-04-30	4.8000	5.0000	4.8000	5.0000	+16.550%	3	1,774	+75.000%
2026-04-29	4.7000	4.7000	4.2900	4.2900	-20.556%	13	1,771	+103.963%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+14.894%	4	1,770	+62.037%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-17.544%	3	1,766	+86.170%
2026-04-24	5.6300	5.7000	5.6300	5.7000	+1.786%	5	1,766	+53.509%
2026-04-23	3.7000	5.6000	3.5800	5.6000	+180.000%	16	1,761	+56.250%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+14.286%	5	1,758	+337.500%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-12.500%	8	1,753	+400.000%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+3.093%	2	1,745	+337.500%
2026-03-26	2.0000	2.0000	1.9400	1.9400	+2.105%	12	1,747	+351.031%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-3.061%	2	1,741	+360.526%
2026-03-24	1.9600	1.9600	1.9600	1.9600	+15.294%	1	1,741	+346.429%
2026-03-20	1.7000	1.7000	1.7000	1.7000	0.000%	4	1,740	+414.706%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-39.286%	1	1,744	+414.706%
2026-03-13	2.8000	2.8000	2.8000	2.8000	-24.324%	3	1,745	+212.500%
2026-03-11	3.6000	3.7000	3.6000	3.7000	-19.565%	3	1,742	+136.486%
2026-03-09	3.5000	4.6000	3.5000	4.6000	-4.167%	8	1,739	+90.217%
2026-03-06	5.6000	5.6000	4.8000	4.8000	-29.412%	2	1,731	+82.292%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-11.688%	1	1,730	+28.676%
2026-03-04	6.9000	7.7000	6.7000	7.7000	-1.282%	17	1,730	+13.636%
2026-03-02	7.8000	7.8000	7.8000	7.8000	+8.333%	2	1,725	+12.179%
2026-02-27	7.2000	7.2000	7.2000	7.2000	-1.370%	1	1,723	+21.528%
2026-02-26	7.3000	7.3000	7.3000	7.3000	+28.070%	1	1,722	+19.863%
2026-02-25	5.7000	5.7000	5.7000	5.7000	-15.929%	2	1,720	+53.509%
2026-02-23	7.2200	7.2300	5.7000	6.7800	-5.833%	38	1,720	+29.056%
2026-02-19	7.2000	7.2000	7.2000	7.2000	+2.857%	4	2,066	+21.528%
2026-02-13	7.0000	7.0000	7.0000	7.0000	+15.702%	2	2,062	+25.000%
2026-02-11	6.0500	6.0500	6.0500	6.0500	+10.000%	1	2,062	+44.628%
2026-02-10	5.7000	5.7000	5.5000	5.5000	+47.059%	500	2,061	+59.091%
2026-02-06	3.7400	3.7400	3.7400	3.7400	-1.579%	1	1,561	+133.957%
2026-02-05	3.5000	3.9800	3.3000	3.8000	+15.152%	425	1,561	+130.263%
2026-02-04	3.3000	3.3000	3.3000	3.3000	+65.000%	1	557	+165.152%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+51.515%	11	557	+337.500%
2026-01-26	1.3200	1.3200	1.3200	1.3200	+38.947%	1	556	+562.879%
2026-01-20	0.9500	0.9500	0.9500	0.9500	0.000%	10	556	+821.053%
2026-01-07	1.0000	1.0000	0.9500	0.9500	-65.455%	19	546	+821.053%
2025-11-26	2.4500	2.7500	2.4500	2.7500	+41.026%	45	503	+218.182%
2025-10-23	1.9500	1.9500	1.9500	1.9500	-25.573%	1	503	+348.718%
2025-10-17	2.6200	2.6200	2.6200	2.6200	-15.484%	1	503	+233.969%
2025-10-08	3.1000	3.1000	3.1000	3.1000	+119.858%	500	502	+182.258%
2025-09-17	1.4100	1.4100	1.4100	1.4100	-48.727%	2	2	+520.567%
2025-07-29	2.7500	2.7500	2.7500	2.7500	-16.918%	1	2	+218.182%
2025-07-28	3.3100	3.3100	3.3100	3.3100	+10.333%	1	2	+164.350%
2025-07-17	3.0000	3.0000	3.0000	3.0000	-23.077%	1	1	+191.667%
2025-06-10	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	+124.359%