Dark

UNP20270115C270
UNP Jan 15 2027 270.00 Call (UNP270115C00270000)
option OPRA

EOD

Sep 2, 2026

32.00-29.500%(-13.39)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	30.9200	32.0000	30.9200	32.0000	-29.500%	77	564	0.000%
2026-08-28	45.6000	45.6000	45.3900	45.3900	-1.540%	5	640	-29.500%
2026-08-24	46.3000	46.3000	46.1000	46.1000	+4.773%	4	645	-30.586%
2026-08-21	44.0000	44.0000	44.0000	44.0000	+13.256%	1	649	-27.273%
2026-08-18	39.3000	39.3000	38.4000	38.8500	+14.602%	111	648	-17.632%
2026-08-12	33.9000	33.9000	33.9000	33.9000	-0.147%	1	697	-5.605%
2026-08-03	33.8500	33.9500	33.8500	33.9500	+2.475%	10	698	-5.744%
2026-07-30	33.1300	33.1300	33.1300	33.1300	-30.253%	9	708	-3.411%
2026-07-24	47.5000	47.5000	47.5000	47.5000	-6.863%	1	717	-32.632%
2026-07-23	51.0000	51.0000	51.0000	51.0000	+30.769%	1	718	-37.255%
2026-07-21	37.7700	39.0000	37.7700	39.0000	-11.323%	2	719	-17.949%
2026-07-17	44.0900	44.0900	43.9800	43.9800	+32.870%	15	720	-27.240%
2026-07-15	33.1000	33.1000	33.1000	33.1000	-2.647%	1	733	-3.323%
2026-07-10	33.5600	34.0000	33.5600	34.0000	+14.865%	5	734	-5.882%
2026-07-07	29.5000	29.6000	29.5000	29.6000	-2.951%	12	738	+8.108%
2026-07-06	30.5000	30.5000	30.5000	30.5000	+18.217%	1	734	+4.918%
2026-07-01	26.6000	26.6000	25.8000	25.8000	+13.407%	16	734	+24.031%
2026-06-26	22.6000	22.7500	22.6000	22.7500	+8.333%	2	734	+40.659%
2026-06-25	21.0000	21.0000	21.0000	21.0000	+16.667%	1	734	+52.381%
2026-06-23	18.2000	18.3000	18.0000	18.0000	+5.758%	10	733	+77.778%
2026-06-22	17.0200	17.0200	17.0200	17.0200	+1.916%	2	727	+88.014%
2026-06-18	16.7000	16.7000	16.7000	16.7000	+2.454%	3	707	+91.617%
2026-06-17	19.0000	19.0000	16.3000	16.3000	-23.438%	19	707	+96.319%
2026-06-16	22.1000	22.4000	21.2000	21.2900	-4.529%	42	707	+50.305%
2026-06-15	22.2000	22.3000	22.2000	22.3000	-12.205%	2	702	+43.498%
2026-06-12	25.4000	25.4000	25.4000	25.4000	+3.673%	1	702	+25.984%
2026-06-05	24.5000	24.5000	24.5000	24.5000	+18.357%	20	702	+30.612%
2026-06-04	20.9000	20.9000	20.4000	20.7000	-7.589%	6	702	+54.589%
2026-06-03	22.6000	22.6000	22.4000	22.4000	+3.226%	3	700	+42.857%
2026-06-02	21.7000	21.7000	21.7000	21.7000	+9.045%	1	700	+47.465%
2026-06-01	19.9000	19.9000	19.9000	19.9000	-13.478%	1	700	+60.804%
2026-05-29	20.3000	23.8200	20.3000	23.0000	+2.541%	4	700	+39.130%
2026-05-28	27.5000	27.5000	22.4300	22.4300	-20.178%	4	700	+42.666%
2026-05-27	28.1000	28.1000	28.1000	28.1000	+26.406%	150	697	+13.879%
2026-05-22	22.2300	22.2300	22.2300	22.2300	-14.170%	2	697	+43.950%
2026-05-18	25.6500	25.9000	25.6500	25.9000	+10.921%	2	695	+23.552%
2026-05-15	23.3500	23.3500	23.3500	23.3500	+11.456%	1	695	+37.045%
2026-05-14	22.0000	22.0000	20.9500	20.9500	+8.549%	4	693	+52.745%
2026-05-08	19.3000	19.3000	19.3000	19.3000	-7.656%	2	693	+65.803%
2026-05-07	20.9000	20.9000	20.9000	20.9000	+5.131%	1	691	+53.110%
2026-05-05	19.7000	19.8800	19.7000	19.8800	+4.632%	3	691	+60.966%
2026-05-04	20.7400	20.7400	19.0000	19.0000	-13.004%	3	690	+68.421%
2026-05-01	22.6500	22.6500	21.8300	21.8400	+4.398%	11	676	+46.520%
2026-04-29	22.5000	22.5000	20.9200	20.9200	-12.542%	3	676	+52.964%
2026-04-28	24.1700	24.1700	23.9200	23.9200	-0.747%	3	674	+33.779%
2026-04-23	21.1000	24.1000	21.1000	24.1000	+75.018%	11	676	+32.780%
2026-04-22	14.8000	14.8000	13.7700	13.7700	-5.685%	5	680	+132.389%
2026-04-17	14.6000	14.6000	14.6000	14.6000	+1.389%	1	678	+119.178%
2026-04-14	14.4000	14.4000	14.4000	14.4000	-4.000%	2	678	+122.222%
2026-04-13	15.0000	15.0000	15.0000	15.0000	0.000%	1	675	+113.333%
2026-04-10	15.0000	15.0000	15.0000	15.0000	-1.961%	1	675	+113.333%
2026-04-09	15.6000	15.6000	15.3000	15.3000	+1.325%	5	675	+109.150%
2026-04-08	16.2400	16.2400	15.1000	15.1000	+5.594%	4	670	+111.921%
2026-04-07	14.3000	14.3000	14.3000	14.3000	+1.418%	1	670	+123.776%
2026-04-06	14.1000	14.1000	14.1000	14.1000	+9.302%	1	669	+126.950%
2026-03-25	12.5000	12.9000	12.5000	12.9000	0.000%	20	668	+148.062%
2026-03-24	12.9000	12.9000	12.9000	12.9000	+28.358%	1	658	+148.062%
2026-03-20	10.9000	10.9000	10.0500	10.0500	+3.077%	10	658	+218.408%
2026-03-19	9.7500	9.7500	9.7500	9.7500	-15.291%	10	649	+228.205%
2026-03-18	11.5100	11.5100	11.5100	11.5100	-19.510%	10	639	+178.019%
2026-03-16	14.3000	14.3000	14.3000	14.3000	-13.333%	1	629	+123.776%
2026-03-11	16.5000	16.5000	16.5000	16.5000	-25.000%	1	628	+93.939%
2026-03-06	22.0000	22.0000	22.0000	22.0000	-6.383%	1	628	+45.455%
2026-03-05	23.4900	23.8000	23.3600	23.5000	+0.128%	22	627	+36.170%
2026-03-03	23.4700	23.4700	23.4700	23.4700	+6.295%	1	627	+36.344%
2026-02-17	22.0800	22.0800	22.0800	22.0800	+0.364%	1	626	+44.928%
2026-02-12	22.0000	22.0000	22.0000	22.0000	+2.230%	1	627	+45.455%
2026-02-11	21.1500	21.5200	20.6000	21.5200	+32.840%	4	627	+48.699%
2026-02-06	15.7900	16.2000	15.7900	16.2000	+3.448%	2	627	+97.531%
2026-02-05	15.6600	15.6600	15.6600	15.6600	-2.125%	5	626	+104.342%
2026-02-04	13.2000	16.0000	13.1000	16.0000	+46.789%	15	621	+100.000%
2026-02-03	10.9000	10.9000	10.9000	10.9000	+25.287%	1	610	+193.578%
2026-01-30	7.6900	8.7000	7.6900	8.7000	+14.474%	77	610	+267.816%
2026-01-28	7.6000	7.6000	7.6000	7.6000	-5.000%	1	535	+321.053%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-6.103%	12	536	+300.000%
2026-01-23	8.5200	8.5200	8.5200	8.5200	+0.235%	2	524	+275.587%
2026-01-22	8.9600	8.9600	8.5000	8.5000	+8.974%	2	522	+276.471%
2026-01-21	7.8000	7.8000	7.8000	7.8000	+41.818%	3	522	+310.256%
2026-01-12	5.5000	5.5000	5.5000	5.5000	-36.854%	1	519	+481.818%
2026-01-06	8.7100	8.7100	8.7100	8.7100	-12.374%	3	518	+267.394%
2025-12-30	9.9400	9.9400	9.9400	9.9400	+0.404%	1	515	+221.932%
2025-12-29	9.9000	9.9000	9.9000	9.9000	0.000%	1	514	+223.232%
2025-12-26	9.9000	9.9000	9.9000	9.9000	+7.609%	1	514	+223.232%
2025-12-23	9.2000	9.2000	9.2000	9.2000	-23.333%	2	513	+247.826%
2025-12-15	12.0000	12.0000	12.0000	12.0000	+48.148%	1	511	+166.667%
2025-11-24	8.0000	8.1000	8.0000	8.1000	+2.532%	4	510	+295.062%
2025-11-21	8.0800	8.0800	7.9000	7.9000	+4.914%	92	506	+305.063%
2025-11-20	7.5300	7.5300	7.5300	7.5300	-6.343%	1	441	+324.967%
2025-11-19	8.0400	8.0400	8.0400	8.0400	-12.131%	1	442	+298.010%
2025-11-10	9.1500	9.1500	9.1500	9.1500	+3.977%	1	443	+249.727%
2025-11-03	7.9600	8.8000	7.9600	8.8000	+15.637%	3	441	+263.636%
2025-10-29	7.6100	7.6100	7.6100	7.6100	-41.462%	1	441	+320.499%
2025-10-06	13.0000	13.0000	13.0000	13.0000	+32.924%	1	441	+146.154%
2025-09-22	9.8000	9.8000	9.7300	9.7800	+52.813%	19	440	+227.198%
2025-09-17	6.1400	6.8000	6.0400	6.4000	+4.918%	60	436	+400.000%
2025-09-16	6.4200	6.6000	6.1000	6.1000	-0.164%	242	427	+424.590%
2025-09-15	6.3000	6.3000	6.1100	6.1100	-4.977%	2	188	+423.732%
2025-09-11	6.4300	6.4300	6.4300	6.4300	-14.267%	1	188	+397.667%
2025-08-27	7.5000	7.5000	7.5000	7.5000	-8.537%	1	188	+326.667%
2025-08-19	8.2000	8.2000	8.2000	8.2000	-15.984%	1	189	+290.244%
2025-07-29	9.7600	9.7600	9.7600	9.7600	-37.834%	4	188	+227.869%
2025-07-10	15.7000	15.7000	15.7000	15.7000	+8.052%	3	192	+103.822%
2025-07-07	14.5300	14.5300	14.5300	14.5300	+17.747%	2	192	+120.234%
2025-06-06	12.3400	12.3400	12.3400	12.3400	-20.026%	4	190	+159.319%
2025-05-16	15.3000	15.4300	15.3000	15.4300	+71.064%	4	188	+107.388%
2025-04-28	8.4000	9.0200	8.4000	9.0200	-20.877%	3	188	+254.767%
2025-04-16	11.4000	11.4000	11.4000	11.4000	-5.785%	2	187	+180.702%
2025-04-07	11.1000	12.1000	11.1000	12.1000	-26.667%	47	189	+164.463%
2025-03-21	16.6000	16.6000	16.5000	16.5000	-25.000%	30	153	+93.939%
2025-03-05	22.6500	22.6500	22.0000	22.0000	-2.655%	3	158	+45.455%
2025-02-20	22.6000	22.6000	22.6000	22.6000	+5.116%	1	159	+41.593%
2025-02-06	22.0000	22.5600	21.5000	21.5000	-17.308%	25	159	+48.837%
2025-01-31	25.9000	26.0000	25.9000	26.0000	+2.767%	8	180	+23.077%
2025-01-30	25.4000	25.4000	25.2000	25.3000	-10.284%	7	187	+26.482%
2025-01-27	27.5000	28.2000	27.5000	28.2000	+16.049%	22	187	+13.475%
2025-01-24	24.1000	24.3000	24.1000	24.3000	+29.255%	18	166	+31.687%
2025-01-21	18.1000	18.8000	18.1000	18.8000	+11.243%	157	157	+70.213%
2024-11-04	16.9000	16.9000	16.9000	16.9000	-9.626%	1	2	+89.349%
2024-11-01	18.7000	18.7000	18.7000	18.7000	+9.038%	2	2	+71.123%
2024-10-24	17.1500	17.1500	17.1500	17.1500	-19.218%	1	2	+86.589%
2024-10-07	21.2300	21.2300	21.2300	21.2300	0.000%	1	1	+50.730%