Dark

UNP20260918P270
UNP Sep 18 2026 270.00 Put (UNP260918P00270000)
option OPRA

EOD

Sep 3, 2026

0.5500-26.667%(-0.2000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.4300	1.4300	0.5500	0.5500	-26.667%	33	860	0.000%
2026-09-02	0.4700	0.7500	0.4600	0.7500	+82.927%	4	832	-26.667%
2026-09-01	0.4200	0.4200	0.4100	0.4100	+36.667%	2	832	+34.146%
2026-08-28	0.3000	0.3000	0.3000	0.3000	-33.333%	10	834	+83.333%
2026-08-26	0.4500	0.4500	0.4500	0.4500	+80.000%	1	833	+22.222%
2026-08-25	0.2500	0.2500	0.2500	0.2500	-35.897%	1	834	+120.000%
2026-08-24	0.3900	0.3900	0.3900	0.3900	-54.118%	1	835	+41.026%
2026-08-20	0.4600	0.8500	0.4600	0.8500	-36.090%	11	835	-35.294%
2026-08-19	2.4400	2.4400	0.3000	1.3300	+79.730%	173	845	-58.647%
2026-08-18	0.7500	0.7500	0.6700	0.7400	+10.448%	11	776	-25.676%
2026-08-17	0.6700	0.6700	0.6700	0.6700	-25.556%	2	766	-17.910%
2026-08-14	1.0200	1.0200	0.8600	0.9000	-5.263%	7	766	-38.889%
2026-08-13	1.0000	1.0000	0.9500	0.9500	-37.908%	2	767	-42.105%
2026-08-11	1.6000	1.7400	1.5300	1.5300	-8.383%	14	766	-64.052%
2026-08-10	1.8100	1.8500	1.6700	1.6700	-1.765%	15	756	-67.066%
2026-08-06	1.6500	1.7000	1.6500	1.7000	-10.526%	3	753	-67.647%
2026-08-05	2.1000	2.1000	1.9000	1.9000	-15.556%	3	752	-71.053%
2026-08-04	2.9800	2.9800	2.0800	2.2500	-25.249%	4	753	-75.556%
2026-08-03	2.9100	3.0700	2.9100	3.0100	+19.444%	23	752	-81.728%
2026-07-31	3.3000	3.3000	2.5200	2.5200	-34.715%	18	729	-78.175%
2026-07-30	3.9000	4.8000	3.8600	3.8600	+13.529%	26	722	-85.751%
2026-07-29	3.2000	3.4000	3.2000	3.4000	+33.333%	5	724	-83.824%
2026-07-28	2.5500	2.5500	2.5500	2.5500	+2.000%	19	725	-78.431%
2026-07-27	1.9500	2.5000	1.7500	2.5000	+54.321%	8	708	-78.000%
2026-07-24	2.6500	2.6500	1.4200	1.6200	-14.737%	41	707	-66.049%
2026-07-23	1.3000	1.9500	1.2100	1.9000	-56.621%	45	723	-71.053%
2026-07-22	4.2200	4.3800	4.2000	4.3800	+14.360%	31	698	-87.443%
2026-07-21	3.7500	3.9000	3.7000	3.8300	+0.789%	8	671	-85.640%
2026-07-20	2.9300	3.8000	2.9300	3.8000	+22.581%	66	668	-85.526%
2026-07-16	3.2000	3.7000	3.1000	3.1000	-44.643%	25	670	-82.258%
2026-07-15	6.2000	6.2000	5.6000	5.6000	+1.818%	3	674	-90.179%
2026-07-14	5.4000	5.5000	5.4000	5.5000	+4.364%	3	671	-90.000%
2026-07-13	5.6000	5.6000	5.2700	5.2700	-9.605%	34	669	-89.564%
2026-07-10	5.8800	5.9000	5.8300	5.8300	-17.887%	105	650	-90.566%
2026-07-09	7.1000	7.1000	7.1000	7.1000	-17.442%	1	609	-92.254%
2026-07-08	8.5000	8.9000	8.4600	8.6000	+23.919%	204	608	-93.605%
2026-07-07	6.9400	6.9400	6.9400	6.9400	-21.136%	20	455	-92.075%
2026-07-06	8.3000	9.1000	8.3000	8.8000	-2.222%	4	455	-93.750%
2026-07-02	8.7000	9.0000	8.7000	9.0000	-12.621%	9	466	-93.889%
2026-07-01	10.3000	10.3000	10.3000	10.3000	-14.876%	3	466	-94.660%
2026-06-30	12.4300	12.4300	12.1000	12.1000	+4.310%	49	466	-95.455%
2026-06-29	11.9400	11.9400	11.6000	11.6000	-14.894%	9	419	-95.259%
2026-06-26	14.0000	14.0000	13.1000	13.6300	-6.516%	26	421	-95.965%
2026-06-25	14.6200	14.6200	14.5800	14.5800	-16.207%	20	413	-96.228%
2026-06-24	17.4000	17.4000	17.4000	17.4000	-5.691%	23	413	-96.839%
2026-06-22	17.6000	18.4500	16.8000	18.4500	+32.734%	170	415	-97.019%
2026-06-15	13.9000	13.9000	13.9000	13.9000	-7.333%	2	249	-96.043%
2026-06-11	15.0000	15.0100	15.0000	15.0000	-0.662%	200	249	-96.333%
2026-06-10	15.1000	15.1000	15.1000	15.1000	+5.594%	2	101	-96.358%
2026-06-05	14.3800	14.3800	14.3000	14.3000	-20.994%	2	99	-96.154%
2026-06-02	18.1000	18.1000	18.1000	18.1000	+4.624%	1	97	-96.961%
2026-05-29	17.4000	17.4000	17.3000	17.3000	+4.217%	20	95	-96.821%
2026-05-28	16.9000	16.9000	16.6000	16.6000	+38.333%	8	94	-96.687%
2026-05-27	12.4000	12.7100	12.0000	12.0000	-27.273%	28	91	-95.417%
2026-05-22	16.1000	16.5000	16.0000	16.5000	-5.714%	7	70	-96.667%
2026-05-21	17.5000	17.5000	17.5000	17.5000	+14.379%	1	69	-96.857%
2026-05-20	15.3000	15.3000	15.3000	15.3000	+10.072%	1	69	-96.405%
2026-05-19	13.9000	13.9000	13.9000	13.9000	-2.113%	1	67	-96.043%
2026-05-18	14.2000	14.2000	14.2000	14.2000	-5.960%	1	67	-96.127%
2026-05-15	15.1000	15.2000	15.0000	15.1000	-6.790%	4	67	-96.358%
2026-05-14	17.1000	17.1000	16.2000	16.2000	-3.571%	10	62	-96.605%
2026-05-11	16.8000	16.8000	16.8000	16.8000	-1.176%	1	64	-96.726%
2026-05-08	17.0000	17.0000	17.0000	17.0000	+8.280%	1	63	-96.765%
2026-05-07	15.7000	15.7000	15.7000	15.7000	-2.484%	1	62	-96.497%
2026-05-06	16.1000	16.1000	16.1000	16.1000	-9.551%	1	61	-96.584%
2026-05-05	17.9000	18.3000	17.8000	17.8000	-0.559%	7	60	-96.910%
2026-05-04	16.9000	18.0000	16.9000	17.9000	+11.180%	7	54	-96.927%
2026-05-01	16.1000	16.2000	16.1000	16.1000	-5.294%	9	46	-96.584%
2026-04-30	17.0000	17.1000	17.0000	17.0000	-3.409%	3	46	-96.765%
2026-04-29	17.6000	17.6000	17.5000	17.6000	+13.548%	9	44	-96.875%
2026-04-28	16.0700	16.0700	15.4000	15.5000	-3.125%	10	35	-96.452%
2026-04-27	16.4000	16.4000	16.0000	16.0000	+11.111%	8	27	-96.563%
2026-04-24	15.1000	15.1000	14.4000	14.4000	-17.714%	11	19	-96.181%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-20.814%	1	10	-96.857%
2026-03-05	22.1000	22.1000	22.1000	22.1000	+2.315%	1	10	-97.511%
2026-03-04	21.6000	21.6000	21.6000	21.6000	+13.089%	1	9	-97.454%
2026-03-02	20.1000	20.1000	19.1000	19.1000	-6.373%	3	8	-97.120%
2026-02-27	21.3000	21.3000	20.4000	20.4000	-0.971%	3	8	-97.304%
2026-02-26	20.4000	20.6000	20.4000	20.6000	-4.186%	2	10	-97.330%
2026-02-25	21.4000	21.5000	21.4000	21.5000	+4.878%	6	8	-97.442%
2026-02-19	20.5000	20.5000	20.5000	20.5000	-4.206%	2	8	-97.317%
2026-02-11	21.4000	21.4000	21.4000	21.4000	-49.265%	2	8	-97.430%
2025-11-28	42.1800	42.1800	42.1800	42.1800	+0.238%	5	6	-98.696%
2025-09-25	42.0700	42.0800	42.0700	42.0800	-10.468%	5	6	-98.693%
2025-08-06	47.2000	47.2000	47.0000	47.0000	0.000%	2	1	-98.830%