Dark

UNP20260918P220
UNP Sep 18 2026 220.00 Put (UNP260918P00220000)
option OPRA

EOD

Jul 22, 2026

0.3000+15.385%(+0.0400)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.3000	0.3000	0.3000	0.3000	+15.385%	44	1,070	0.000%
2026-07-17	0.2600	0.2600	0.2600	0.2600	-31.579%	8	1,112	+15.385%
2026-07-14	0.3800	0.3800	0.3800	0.3800	-9.524%	1	1,117	-21.053%
2026-07-13	0.4200	0.4200	0.4200	0.4200	-52.809%	1	1,118	-28.571%
2026-07-09	0.8200	0.8900	0.8200	0.8900	+18.667%	3	1,119	-66.292%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-21.053%	1	1,119	-60.000%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-5.000%	12	1,119	-68.421%
2026-06-30	1.0500	1.1000	1.0000	1.0000	-13.043%	5	1,119	-70.000%
2026-06-26	1.1500	1.1500	1.1500	1.1500	-36.813%	1	1,119	-73.913%
2026-06-23	1.8200	1.8200	1.8200	1.8200	-4.211%	1	1,118	-83.516%
2026-06-22	1.9000	1.9000	1.9000	1.9000	+5.556%	1	1,118	-84.211%
2026-06-18	2.0100	2.0100	1.8000	1.8000	-18.182%	12	1,161	-83.333%
2026-06-17	1.8000	2.2000	1.8000	2.2000	+51.724%	62	1,161	-86.364%
2026-06-16	1.2600	1.5000	1.2600	1.4500	+16.000%	175	1,161	-79.310%
2026-06-12	1.2000	1.2500	1.2000	1.2500	-24.242%	7	1,033	-76.000%
2026-06-11	1.6500	1.6500	1.6500	1.6500	-24.312%	8	1,033	-81.818%
2026-06-05	2.1800	2.1800	2.1800	2.1800	-26.102%	8	1,032	-86.239%
2026-06-01	2.9000	3.0000	2.8500	2.9500	+14.341%	47	1,040	-89.831%
2026-05-29	2.6000	2.6000	2.5800	2.5800	-0.769%	18	1,025	-88.372%
2026-05-28	2.2500	2.6000	2.2500	2.6000	+79.310%	8	1,007	-88.462%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-34.685%	4	1,008	-79.310%
2026-05-22	2.2200	2.2200	2.2200	2.2200	+26.857%	500	1,009	-86.486%
2026-05-19	1.8500	1.8500	1.7000	1.7500	+12.903%	41	1,071	-82.857%
2026-05-18	1.8000	1.8000	1.5500	1.5500	-26.190%	4	1,071	-80.645%
2026-05-15	2.2000	2.2500	2.1000	2.1000	+6.061%	17	1,071	-85.714%
2026-05-13	1.9800	1.9800	1.9800	1.9800	-6.161%	1	1,089	-84.848%
2026-05-12	2.1100	2.1100	2.1100	2.1100	-10.213%	2	1,089	-85.782%
2026-05-11	2.2500	2.3500	2.2500	2.3500	+12.981%	3	1,089	-87.234%
2026-05-07	2.1500	2.1500	2.0800	2.0800	-24.364%	8	1,090	-85.577%
2026-05-05	2.7500	2.7500	2.7500	2.7500	+10.000%	1	1,087	-89.091%
2026-05-01	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,088	-88.000%
2026-04-28	2.5000	2.5000	2.5000	2.5000	-1.961%	4	1,088	-88.000%
2026-04-27	2.5500	2.5500	2.5500	2.5500	+15.909%	1	1,092	-88.235%
2026-04-23	3.0000	3.0000	2.2000	2.2000	-47.619%	78	1,093	-86.364%
2026-04-20	4.3500	4.5000	4.2000	4.2000	-23.636%	35	1,098	-92.857%
2026-04-15	5.4000	5.5000	5.3000	5.5000	+7.843%	36	1,103	-94.545%
2026-04-14	5.0000	5.1000	5.0000	5.1000	-7.273%	47	1,089	-94.118%
2026-04-13	5.8000	5.8000	5.5000	5.5000	0.000%	46	1,043	-94.545%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-8.333%	1	998	-94.545%
2026-04-08	6.1000	6.1000	6.0000	6.0000	-21.053%	6	997	-95.000%
2026-04-07	7.6000	7.6000	7.6000	7.6000	-1.299%	6	992	-96.053%
2026-04-06	8.1000	8.1000	7.7000	7.7000	-10.465%	260	986	-96.104%
2026-04-02	9.2000	9.2000	8.4200	8.6000	+6.173%	517	236	-96.512%
2026-04-01	8.3000	8.3000	8.1000	8.1000	-18.182%	11	236	-96.296%
2026-03-31	9.9000	9.9000	9.9000	9.9000	+3.125%	1	231	-96.970%
2026-03-30	9.8000	9.8000	9.5000	9.6000	-3.030%	13	230	-96.875%
2026-03-27	9.9000	10.1400	9.9000	9.9000	+6.452%	19	228	-96.970%
2026-03-26	9.6000	9.8000	9.3000	9.3000	+2.198%	4	209	-96.774%
2026-03-25	9.6000	9.6000	9.1000	9.1000	-4.211%	2	206	-96.703%
2026-03-24	10.4500	10.4500	9.3000	9.5000	-1.042%	12	204	-96.842%
2026-03-23	9.8000	9.8000	9.5000	9.6000	-9.434%	11	197	-96.875%
2026-03-20	11.5700	11.5700	10.6000	10.6000	-3.636%	19	197	-97.170%
2026-03-19	11.0000	11.0000	11.0000	11.0000	+5.566%	1	185	-97.273%
2026-03-18	10.4200	10.4200	10.4200	10.4200	+22.588%	1	184	-97.121%
2026-03-17	9.3000	9.3000	8.5000	8.5000	-7.609%	9	183	-96.471%
2026-03-16	8.3600	9.3000	8.3600	9.2000	-5.155%	22	176	-96.739%
2026-03-13	9.6000	9.8000	9.5000	9.7000	+14.118%	17	167	-96.907%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+8.974%	1	162	-96.471%
2026-03-11	7.8000	7.8000	7.8000	7.8000	+9.859%	8	162	-96.154%
2026-03-10	6.9000	7.1000	6.9000	7.1000	-7.792%	9	169	-95.775%
2026-03-09	7.7000	7.8000	7.5000	7.7000	+42.593%	16	160	-96.104%
2026-03-04	5.4000	5.4000	5.4000	5.4000	+7.784%	1	151	-94.444%
2026-03-02	5.0100	5.0100	5.0100	5.0100	-3.654%	1	150	-94.012%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+13.043%	8	149	-94.231%
2026-02-11	4.5100	4.7000	4.5100	4.6000	-20.690%	11	149	-93.478%
2026-02-09	5.8000	5.8000	5.8000	5.8000	-3.333%	6	150	-94.828%
2026-02-06	6.0000	6.0000	6.0000	6.0000	-10.448%	1	154	-95.000%
2026-02-05	6.7000	6.7000	6.7000	6.7000	-41.228%	3	154	-95.522%
2026-01-28	11.4000	11.4000	11.4000	11.4000	+3.636%	1	154	-97.368%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-7.563%	43	154	-97.273%
2026-01-23	11.8600	12.1500	11.8000	11.9000	0.000%	82	146	-97.479%
2026-01-16	11.9000	11.9000	11.9000	11.9000	-1.653%	1	93	-97.479%
2026-01-15	12.8000	12.8000	12.1000	12.1000	-0.820%	3	93	-97.521%
2026-01-13	12.1000	12.2000	12.1000	12.2000	-8.955%	11	93	-97.541%
2026-01-07	13.3000	13.4000	13.2000	13.4000	+25.234%	12	92	-97.761%
2025-12-26	10.7000	10.7000	10.7000	10.7000	+2.687%	1	82	-97.196%
2025-12-18	10.4200	10.4200	10.4200	10.4200	-13.167%	25	81	-97.121%
2025-12-01	13.0000	13.0000	12.0000	12.0000	-7.692%	4	56	-97.500%
2025-11-28	13.0000	13.0000	13.0000	13.0000	-32.642%	5	53	-97.692%
2025-11-03	19.3000	19.3000	19.3000	19.3000	-2.328%	4	48	-98.446%
2025-10-31	19.7600	19.7600	19.7600	19.7600	+0.816%	1	48	-98.482%
2025-10-27	19.6000	19.6000	19.6000	19.6000	+15.294%	20	28	-98.469%
2025-10-15	17.0000	17.0000	17.0000	17.0000	+21.602%	1	28	-98.235%
2025-10-07	14.0000	14.0000	13.9800	13.9800	+5.909%	10	27	-97.854%
2025-10-02	13.2000	13.2000	13.2000	13.2000	+1.538%	2	27	-97.727%
2025-09-29	13.0000	13.0000	13.0000	13.0000	-10.345%	1	27	-97.692%
2025-09-25	14.5000	14.5000	14.5000	14.5000	-27.500%	1	27	-97.931%
2025-09-16	20.4000	20.4000	20.0000	20.0000	-7.834%	5	27	-98.500%
2025-09-10	21.7000	21.7000	21.7000	21.7000	+11.282%	2	22	-98.618%
2025-09-09	19.5000	19.5000	19.5000	19.5000	-0.102%	2	20	-98.462%
2025-09-08	19.4000	19.5200	19.4000	19.5200	+3.280%	3	18	-98.463%
2025-09-05	18.5600	18.9000	18.5600	18.9000	+6.780%	8	16	-98.413%
2025-08-19	17.7000	17.7000	17.7000	17.7000	-4.324%	1	10	-98.305%
2025-08-18	18.5000	18.5000	18.5000	18.5000	+0.543%	1	9	-98.378%
2025-08-06	18.4000	18.4000	18.4000	18.4000	-2.646%	2	8	-98.370%
2025-07-29	18.9000	18.9000	18.9000	18.9000	+14.545%	3	6	-98.413%
2025-07-22	16.5000	16.5000	16.5000	16.5000	+15.385%	2	3	-98.182%
2025-07-03	14.3000	14.3000	14.3000	14.3000	0.000%	1	0	-97.902%