Dark

UNP20270115C280
UNP Jan 15 2027 280.00 Call (UNP270115C00280000)
option OPRA

EOD

Sep 2, 2026

25.08-23.630%(-7.76)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	23.1200	25.0800	23.1200	25.0800	-23.630%	11	1,615	0.000%
2026-08-31	32.9700	32.9700	32.8400	32.8400	-11.435%	20	1,621	-23.630%
2026-08-27	37.5000	37.5000	37.0800	37.0800	+3.836%	4	1,641	-32.362%
2026-08-21	34.1000	35.7100	34.1000	35.7100	+0.028%	4	1,643	-29.768%
2026-08-20	36.3200	36.3200	35.7000	35.7000	+14.203%	3	1,643	-29.748%
2026-08-18	32.9900	32.9900	31.2600	31.2600	-5.985%	5	1,642	-19.770%
2026-08-17	31.4400	33.2500	30.6000	33.2500	+25.235%	11	1,640	-24.571%
2026-08-11	26.5500	26.5500	26.5500	26.5500	+5.024%	1	1,637	-5.537%
2026-07-30	25.2800	25.2800	25.2800	25.2800	-38.341%	1	1,636	-0.791%
2026-07-24	41.0000	41.0000	41.0000	41.0000	+8.322%	1	1,637	-38.829%
2026-07-23	42.0500	42.0500	37.8400	37.8500	+20.811%	18	1,637	-33.738%
2026-07-21	31.5000	31.8000	31.0000	31.3300	-6.756%	69	1,651	-19.949%
2026-07-20	34.2000	34.2000	33.6000	33.6000	-7.692%	10	1,668	-25.357%
2026-07-17	36.4000	36.4000	36.4000	36.4000	+4.000%	1	1,672	-31.099%
2026-07-16	35.0000	35.0000	35.0000	35.0000	+22.980%	2	1,673	-28.343%
2026-07-13	28.3100	28.4600	28.3100	28.4600	+3.491%	21	1,673	-11.876%
2026-07-10	26.7000	27.5000	26.7000	27.5000	+14.108%	5	1,658	-8.800%
2026-07-07	23.9000	24.1000	23.9000	24.1000	-3.600%	9	1,657	+4.066%
2026-07-06	24.5200	25.0000	24.5200	25.0000	+0.766%	16	1,654	+0.320%
2026-07-02	24.8100	24.8100	24.8100	24.8100	+38.992%	1	1,652	+1.088%
2026-06-26	18.2000	18.3000	17.3000	17.8500	+11.563%	1,015	1,652	+40.504%
2026-06-25	16.0100	16.0100	16.0000	16.0000	+10.345%	8	853	+56.750%
2026-06-24	14.5000	14.5000	14.5000	14.5000	0.000%	9	850	+72.966%
2026-06-22	14.1000	14.5000	14.0000	14.5000	+11.538%	22	850	+72.966%
2026-06-18	14.5000	14.5000	13.0000	13.0000	+3.175%	18	798	+92.923%
2026-06-17	14.9000	14.9000	12.6000	12.6000	-25.000%	36	798	+99.048%
2026-06-16	17.2000	17.2000	16.8000	16.8000	-5.085%	4	798	+49.286%
2026-06-15	17.1000	17.7000	17.1000	17.7000	-14.078%	2	798	+41.695%
2026-06-12	20.6000	20.6000	20.6000	20.6000	+10.160%	6	798	+21.748%
2026-06-11	18.8000	18.9000	18.7000	18.7000	-2.197%	7	798	+34.118%
2026-06-10	19.5500	19.5500	19.1200	19.1200	-3.726%	5	802	+31.172%
2026-06-09	19.6200	20.2000	19.4400	19.8600	+1.846%	19	801	+26.284%
2026-06-08	20.0000	20.2300	19.3800	19.5000	-11.364%	20	800	+28.615%
2026-06-05	20.0000	22.0000	20.0000	22.0000	+31.737%	64	807	+14.000%
2026-06-04	16.3300	16.7000	16.3300	16.7000	-9.239%	3	850	+50.180%
2026-06-03	18.4000	18.4000	18.4000	18.4000	+10.643%	1	852	+36.304%
2026-06-01	16.3000	16.6300	16.3000	16.6300	-14.718%	5	852	+50.812%
2026-05-29	19.5000	19.5000	19.5000	19.5000	+7.379%	1	853	+28.615%
2026-05-28	18.8000	19.5000	18.1600	18.1600	-22.393%	15	853	+38.106%
2026-05-27	23.5000	23.5000	23.4000	23.4000	+15.556%	21	847	+7.179%
2026-05-26	19.7000	20.4100	19.5000	20.2500	+22.727%	52	830	+23.852%
2026-05-22	18.0000	18.3000	16.5000	16.5000	-7.821%	32	826	+52.000%
2026-05-21	18.1000	18.1000	17.9000	17.9000	-16.355%	11	818	+40.112%
2026-05-18	21.0400	21.4000	21.0400	21.4000	+15.676%	8	818	+17.196%
2026-05-15	18.4000	18.5000	18.4000	18.5000	+13.497%	5	818	+35.568%
2026-05-14	16.3000	16.3000	16.3000	16.3000	+2.580%	1	811	+53.865%
2026-05-11	15.6500	15.8900	15.6500	15.8900	-0.687%	2	810	+57.835%
2026-05-08	16.0000	16.0000	16.0000	16.0000	+3.226%	1	809	+56.750%
2026-05-05	15.5000	15.5000	15.5000	15.5000	-9.197%	2	809	+61.806%
2026-05-01	17.0700	17.0700	17.0700	17.0700	-6.772%	4	809	+46.924%
2026-04-30	18.1800	18.3100	18.1000	18.3100	+8.988%	26	809	+36.974%
2026-04-29	16.8000	16.8000	16.8000	16.8000	-7.182%	2	792	+49.286%
2026-04-27	18.1000	18.1000	18.1000	18.1000	-6.508%	5	790	+38.564%
2026-04-24	21.1100	21.1100	18.5000	19.3600	+2.434%	6	785	+29.545%
2026-04-23	18.0000	18.9000	18.0000	18.9000	+65.066%	2	784	+32.698%
2026-04-22	11.4500	11.4500	11.4500	11.4500	-2.966%	1	784	+119.039%
2026-04-14	11.8000	11.8000	11.8000	11.8000	+4.425%	1	784	+112.542%
2026-04-13	11.3000	11.3000	11.3000	11.3000	-0.877%	1	781	+121.947%
2026-04-10	11.4000	11.4000	11.4000	11.4000	-5.785%	1	781	+120.000%
2026-04-09	11.4000	12.1000	11.4000	12.1000	+3.419%	4	781	+107.273%
2026-04-08	11.7000	11.7000	11.7000	11.7000	+6.364%	1	777	+114.359%
2026-04-07	11.0000	11.0000	11.0000	11.0000	-0.901%	1	776	+128.000%
2026-04-06	11.1000	11.1000	11.1000	11.1000	+11.111%	1	776	+125.946%
2026-03-30	9.9900	9.9900	9.9900	9.9900	+7.419%	1	775	+151.051%
2026-03-27	9.3000	9.3000	9.3000	9.3000	-5.392%	4	774	+169.677%
2026-03-25	9.8000	10.0000	9.8000	9.8300	-4.563%	65	774	+155.137%
2026-03-24	9.6800	10.3000	9.6800	10.3000	+52.819%	401	717	+143.495%
2026-03-19	7.4800	7.4800	6.7400	6.7400	-64.149%	5	335	+272.107%
2026-03-05	18.9300	19.5000	18.8000	18.8000	+6.818%	19	340	+33.404%
2026-02-25	18.0000	18.0000	17.6000	17.6000	-12.438%	2	338	+42.500%
2026-02-24	20.1000	20.1000	20.1000	20.1000	+2.866%	1	338	+24.776%
2026-02-20	17.6300	19.5400	17.6300	19.5400	+2.626%	6	337	+28.352%
2026-02-19	18.9900	19.1200	18.9900	19.0400	+3.142%	12	335	+31.723%
2026-02-18	18.5900	18.5900	18.4600	18.4600	-1.652%	5	342	+35.861%
2026-02-17	18.7700	18.7700	18.7700	18.7700	+11.065%	10	342	+33.617%
2026-02-12	16.9000	16.9000	16.9000	16.9000	-1.515%	1	340	+48.402%
2026-02-11	16.4000	17.9000	16.4000	17.1600	+4.634%	35	339	+46.154%
2026-02-10	16.6300	16.6300	16.4000	16.4000	+46.429%	12	322	+52.927%
2026-02-09	11.2000	11.2000	11.2000	11.2000	-13.111%	1	310	+123.929%
2026-02-06	12.8900	12.8900	12.8900	12.8900	+19.352%	1	309	+94.569%
2026-02-04	10.8000	10.8000	10.8000	10.8000	+52.113%	1	309	+132.222%
2026-02-03	8.2000	8.2000	7.1000	7.1000	+29.091%	72	308	+253.239%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-3.509%	3	255	+356.000%
2026-01-08	5.7000	5.7000	5.7000	5.7000	-18.571%	3	252	+340.000%
2026-01-07	7.0000	7.0000	7.0000	7.0000	-7.407%	1	252	+258.286%
2025-12-09	7.5600	7.5600	7.5600	7.5600	-16.000%	1	251	+231.746%
2025-12-03	9.0000	9.0000	9.0000	9.0000	+12.500%	1	251	+178.667%
2025-11-26	8.0000	8.0000	8.0000	8.0000	+45.455%	7	252	+213.500%
2025-11-25	6.5000	6.5000	5.5000	5.5000	-37.500%	2	252	+356.000%
2025-10-22	8.8000	8.8000	8.8000	8.8000	+62.362%	1	251	+185.000%
2025-09-18	5.4200	5.4200	5.4200	5.4200	+2.264%	1	251	+362.731%
2025-09-05	5.3000	5.3000	5.3000	5.3000	-19.697%	1	250	+373.208%
2025-08-25	6.6000	6.6000	6.6000	6.6000	-13.158%	2	250	+280.000%
2025-08-22	7.6000	7.6000	7.6000	7.6000	+1.333%	1	250	+230.000%
2025-07-31	7.5000	7.5000	7.5000	7.5000	+7.914%	1	250	+234.400%
2025-07-29	8.7000	8.7000	6.9500	6.9500	-21.910%	3	251	+260.863%
2025-07-28	8.9000	8.9000	8.9000	8.9000	-11.000%	5	251	+181.798%
2025-07-22	10.0000	10.0000	10.0000	10.0000	+16.279%	1	256	+150.800%
2025-07-17	8.6000	8.6000	8.6000	8.6000	-30.645%	5	256	+191.628%
2025-07-10	12.4000	12.4000	12.4000	12.4000	+53.465%	3	251	+102.258%
2025-04-24	8.0800	8.0800	8.0800	8.0800	-36.126%	1	250	+210.396%
2025-03-21	12.6500	12.6500	12.6500	12.6500	-31.622%	400	251	+98.261%
2025-03-05	18.3000	18.5000	18.3000	18.5000	-2.013%	23	51	+35.568%
2025-02-27	18.9500	18.9500	18.8800	18.8800	+6.667%	2	28	+32.839%
2025-02-06	18.1000	18.1000	17.7000	17.7000	-16.901%	21	28	+41.695%
2025-01-31	21.9000	21.9000	21.3000	21.3000	+1.914%	16	30	+17.746%
2025-01-30	21.2000	21.2000	20.8000	20.9000	-12.185%	7	36	+20.000%
2025-01-27	22.9000	23.8000	22.9000	23.8000	+17.822%	19	36	+5.378%
2025-01-24	20.1000	20.4000	20.1000	20.2000	+37.415%	36	23	+24.158%
2025-01-21	14.7000	14.7000	14.7000	14.7000	+5.000%	1	8	+70.612%
2024-10-24	14.0000	14.0000	14.0000	14.0000	0.000%	8	8	+79.143%