Dark

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

EOD

Sep 3, 2026

2.00-16.667%(-0.40)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.3000	4.3000	1.5500	2.0000	-16.667%	18	4,200	0.000%
2026-09-02	1.7500	2.4500	1.7500	2.4000	-4.000%	12	4,205	-16.667%
2026-09-01	5.8000	5.8000	2.2500	2.5000	-60.317%	60	4,208	-20.000%
2026-08-31	9.4200	9.6300	6.3000	6.3000	-39.828%	168	4,165	-68.254%
2026-08-28	11.3000	11.3000	10.1700	10.4700	-1.505%	17	4,121	-80.898%
2026-08-27	10.8500	10.8500	10.6300	10.6300	-26.181%	2	4,136	-81.185%
2026-08-26	12.9000	15.2000	12.9000	14.4000	+8.515%	89	4,136	-86.111%
2026-08-25	11.7300	13.2700	11.7300	13.2700	+4.488%	88	4,199	-84.928%
2026-08-24	11.5500	13.6600	11.5500	12.7000	+0.794%	9	4,286	-84.252%
2026-08-21	10.2800	12.6000	10.2800	12.6000	+26.379%	24	4,287	-84.127%
2026-08-20	8.3000	11.8900	8.0000	9.9700	+18.128%	42	4,288	-79.940%
2026-08-19	10.8000	11.9100	8.0000	8.4400	+19.716%	152	4,286	-76.303%
2026-08-18	8.5000	9.0000	7.0500	7.0500	-8.797%	52	4,269	-71.631%
2026-08-17	4.9000	9.1000	4.9000	7.7300	+61.042%	235	4,269	-74.127%
2026-08-14	7.2000	8.3000	4.8000	4.8000	-34.247%	97	4,205	-58.333%
2026-08-13	6.5000	8.0000	6.5000	7.3000	+35.185%	315	4,190	-72.603%
2026-08-12	4.9000	5.4200	4.7500	5.4000	+11.111%	51	4,238	-62.963%
2026-08-11	4.4000	5.1400	4.4000	4.8600	-7.429%	22	4,223	-58.848%
2026-08-10	5.7000	5.7000	5.2500	5.2500	-30.000%	16	4,214	-61.905%
2026-08-07	6.1400	7.5000	6.1400	7.5000	+7.143%	9	4,209	-73.333%
2026-08-06	7.4900	7.5700	7.0000	7.0000	-8.973%	8	4,202	-71.429%
2026-08-05	8.0600	8.0600	7.4900	7.6900	-0.774%	12	4,203	-73.992%
2026-08-04	5.8000	7.7500	5.8000	7.7500	+27.467%	46	4,201	-74.194%
2026-08-03	6.7000	6.7000	6.0800	6.0800	-16.712%	4	4,201	-67.105%
2026-07-31	6.4000	7.3000	6.4000	7.3000	+21.870%	24	4,202	-72.603%
2026-07-30	6.3600	6.3600	5.1000	5.9900	-23.791%	20	4,197	-66.611%
2026-07-29	7.8000	8.0000	7.7000	7.8600	-14.565%	45	4,209	-74.555%
2026-07-28	11.4000	12.3000	9.1200	9.2000	-16.364%	32	4,208	-78.261%
2026-07-27	13.3000	13.7000	10.8000	11.0000	-31.250%	14	4,200	-81.818%
2026-07-24	16.8300	16.8300	16.0000	16.0000	+8.844%	3	4,189	-87.500%
2026-07-23	16.9000	21.0000	14.7000	14.7000	+68.000%	42	4,190	-86.395%
2026-07-22	10.2000	10.2000	8.7500	8.7500	-17.763%	7	4,200	-77.143%
2026-07-21	11.7300	11.7300	10.5000	10.6400	-8.276%	347	4,191	-81.203%
2026-07-20	11.5000	11.6000	11.5000	11.6000	-17.202%	7	4,313	-82.759%
2026-07-17	14.7500	14.7500	13.9000	14.0100	+10.315%	31	4,310	-85.724%
2026-07-16	10.7000	13.7000	10.7000	12.7000	+50.296%	309	4,283	-84.252%
2026-07-15	8.2400	8.4500	8.0700	8.4500	-9.432%	43	4,229	-76.331%
2026-07-14	10.0000	10.0000	9.0000	9.3300	0.000%	6	4,198	-78.564%
2026-07-13	9.0000	9.4100	9.0000	9.3300	+7.241%	6	4,197	-78.564%
2026-07-10	9.0000	9.2000	8.7000	8.7000	+12.113%	89	4,199	-77.011%
2026-07-09	7.2000	8.0000	7.2000	7.7600	+8.531%	464	4,120	-74.227%
2026-07-08	6.7300	7.1500	6.7300	7.1500	-2.456%	18	3,749	-72.028%
2026-07-07	8.6000	8.9000	7.3300	7.3300	-9.506%	14	3,732	-72.715%
2026-07-06	7.4000	8.1000	7.4000	8.1000	+8.000%	26	3,720	-75.309%
2026-07-02	6.7000	7.7000	6.7000	7.5000	+19.048%	122	3,689	-73.333%
2026-07-01	4.4000	6.3000	4.4000	6.3000	+34.043%	13	3,689	-68.254%
2026-06-30	4.7000	4.7000	4.7000	4.7000	+1.732%	1	3,678	-57.447%
2026-06-29	4.4000	4.6200	4.2000	4.6200	+7.442%	20	3,681	-56.710%
2026-06-26	4.4000	4.5000	4.2800	4.3000	+25.000%	47	3,661	-53.488%
2026-06-25	3.5000	3.6000	3.4400	3.4400	+46.383%	1,011	3,603	-41.860%
2026-06-24	2.8000	2.8000	2.3000	2.3500	-21.667%	139	2,761	-14.894%
2026-06-23	2.9000	3.0000	2.9000	3.0000	+11.111%	6	2,627	-33.333%
2026-06-22	3.1000	3.1000	2.6800	2.7000	-5.263%	61	2,622	-25.926%
2026-06-18	3.0000	3.0000	2.8500	2.8500	-8.065%	2	2,591	-29.825%
2026-06-17	3.5000	3.5000	3.0000	3.1000	-27.907%	27	2,591	-35.484%
2026-06-16	4.5000	4.5000	4.2500	4.3000	0.000%	14	2,591	-53.488%
2026-06-15	4.6800	4.6800	4.3000	4.3000	-29.508%	20	2,579	-53.488%
2026-06-12	5.8000	6.1000	5.8000	6.1000	+24.490%	9	2,579	-67.213%
2026-06-11	5.0000	5.0000	4.8000	4.9000	-18.469%	336	2,579	-59.184%
2026-06-09	6.0100	6.0100	5.9000	6.0100	-2.908%	10	2,411	-66.722%
2026-06-08	7.6000	7.6000	6.1900	6.1900	-15.205%	19	2,412	-67.690%
2026-06-05	6.3700	7.3000	6.3700	7.3000	+61.148%	88	2,412	-72.603%
2026-06-04	4.5300	4.5300	4.5300	4.5300	-19.107%	40	2,363	-55.850%
2026-06-03	5.4000	5.6000	5.4000	5.6000	+19.149%	3	2,403	-64.286%
2026-06-01	4.6000	4.7000	4.4000	4.7000	-6.000%	19	2,402	-57.447%
2026-05-29	5.0000	6.3000	4.3200	5.0000	-5.660%	235	2,404	-60.000%
2026-05-28	6.0000	6.7500	5.3000	5.3000	-42.391%	52	2,363	-62.264%
2026-05-27	6.8000	9.5000	6.8000	9.2000	+46.497%	107	2,367	-78.261%
2026-05-26	4.5000	6.3000	4.5000	6.2800	+30.833%	83	2,371	-68.153%
2026-05-22	5.0000	5.0300	4.5000	4.8000	-5.138%	14	2,377	-58.333%
2026-05-20	6.4000	6.4900	4.7000	5.0600	-22.154%	75	2,366	-60.474%
2026-05-19	7.2500	7.2500	6.5000	6.5000	-15.584%	17	2,330	-69.231%
2026-05-18	6.7000	7.7000	6.7000	7.7000	+57.143%	872	2,330	-74.026%
2026-05-15	4.9000	4.9000	4.9000	4.9000	+2.083%	7	2,330	-59.184%
2026-05-14	4.8000	4.8000	4.8000	4.8000	+23.077%	1	1,771	-58.333%
2026-05-13	4.2000	4.6000	3.8400	3.9000	+18.182%	8	1,771	-48.718%
2026-05-12	3.3000	3.3000	3.3000	3.3000	-12.000%	2	1,771	-39.394%
2026-05-11	3.7000	3.8000	3.7000	3.7500	-8.537%	3	1,771	-46.667%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,772	-51.220%
2026-05-07	4.3000	4.4000	4.0000	4.0000	-16.667%	15	1,772	-50.000%
2026-05-06	4.7000	4.8000	4.7000	4.8000	+19.107%	2	1,776	-58.333%
2026-05-04	4.0000	4.0300	4.0000	4.0300	-10.444%	9	1,776	-50.372%
2026-05-01	4.9200	4.9200	4.5000	4.5000	-10.000%	4	1,774	-55.556%
2026-04-30	4.8000	5.0000	4.8000	5.0000	+16.550%	3	1,774	-60.000%
2026-04-29	4.7000	4.7000	4.2900	4.2900	-20.556%	13	1,771	-53.380%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+14.894%	4	1,770	-62.963%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-17.544%	3	1,766	-57.447%
2026-04-24	5.6300	5.7000	5.6300	5.7000	+1.786%	5	1,766	-64.912%
2026-04-23	3.7000	5.6000	3.5800	5.6000	+180.000%	16	1,761	-64.286%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+14.286%	5	1,758	0.000%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-12.500%	8	1,753	+14.286%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+3.093%	2	1,745	0.000%
2026-03-26	2.0000	2.0000	1.9400	1.9400	+2.105%	12	1,747	+3.093%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-3.061%	2	1,741	+5.263%
2026-03-24	1.9600	1.9600	1.9600	1.9600	+15.294%	1	1,741	+2.041%
2026-03-20	1.7000	1.7000	1.7000	1.7000	0.000%	4	1,740	+17.647%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-39.286%	1	1,744	+17.647%
2026-03-13	2.8000	2.8000	2.8000	2.8000	-24.324%	3	1,745	-28.571%
2026-03-11	3.6000	3.7000	3.6000	3.7000	-19.565%	3	1,742	-45.946%
2026-03-09	3.5000	4.6000	3.5000	4.6000	-4.167%	8	1,739	-56.522%
2026-03-06	5.6000	5.6000	4.8000	4.8000	-29.412%	2	1,731	-58.333%
2026-03-05	6.8000	6.8000	6.8000	6.8000	-11.688%	1	1,730	-70.588%
2026-03-04	6.9000	7.7000	6.7000	7.7000	-1.282%	17	1,730	-74.026%
2026-03-02	7.8000	7.8000	7.8000	7.8000	+8.333%	2	1,725	-74.359%
2026-02-27	7.2000	7.2000	7.2000	7.2000	-1.370%	1	1,723	-72.222%
2026-02-26	7.3000	7.3000	7.3000	7.3000	+28.070%	1	1,722	-72.603%
2026-02-25	5.7000	5.7000	5.7000	5.7000	-15.929%	2	1,720	-64.912%
2026-02-23	7.2200	7.2300	5.7000	6.7800	-5.833%	38	1,720	-70.501%
2026-02-19	7.2000	7.2000	7.2000	7.2000	+2.857%	4	2,066	-72.222%
2026-02-13	7.0000	7.0000	7.0000	7.0000	+15.702%	2	2,062	-71.429%
2026-02-11	6.0500	6.0500	6.0500	6.0500	+10.000%	1	2,062	-66.942%
2026-02-10	5.7000	5.7000	5.5000	5.5000	+47.059%	500	2,061	-63.636%
2026-02-06	3.7400	3.7400	3.7400	3.7400	-1.579%	1	1,561	-46.524%
2026-02-05	3.5000	3.9800	3.3000	3.8000	+15.152%	425	1,561	-47.368%
2026-02-04	3.3000	3.3000	3.3000	3.3000	+65.000%	1	557	-39.394%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+51.515%	11	557	0.000%
2026-01-26	1.3200	1.3200	1.3200	1.3200	+38.947%	1	556	+51.515%
2026-01-20	0.9500	0.9500	0.9500	0.9500	0.000%	10	556	+110.526%
2026-01-07	1.0000	1.0000	0.9500	0.9500	-65.455%	19	546	+110.526%
2025-11-26	2.4500	2.7500	2.4500	2.7500	+41.026%	45	503	-27.273%
2025-10-23	1.9500	1.9500	1.9500	1.9500	-25.573%	1	503	+2.564%
2025-10-17	2.6200	2.6200	2.6200	2.6200	-15.484%	1	503	-23.664%
2025-10-08	3.1000	3.1000	3.1000	3.1000	+119.858%	500	502	-35.484%
2025-09-17	1.4100	1.4100	1.4100	1.4100	-48.727%	2	2	+41.844%
2025-07-29	2.7500	2.7500	2.7500	2.7500	-16.918%	1	2	-27.273%
2025-07-28	3.3100	3.3100	3.3100	3.3100	+10.333%	1	2	-39.577%
2025-07-17	3.0000	3.0000	3.0000	3.0000	-23.077%	1	1	-33.333%
2025-06-10	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	-48.718%