Dark

UNP20270115C290
UNP Jan 15 2027 290.00 Call (UNP270115C00290000)
option OPRA

EOD

Sep 3, 2026

19.26-0.311%(-0.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.5000	19.2800	18.5000	19.2600	-0.311%	7	725	0.000%
2026-09-02	19.0900	19.3200	19.0900	19.3200	-42.958%	5	730	-0.311%
2026-08-26	33.8700	33.8700	33.8700	33.8700	+4.215%	10	727	-43.136%
2026-08-25	31.8200	32.7000	31.8200	32.5000	+18.613%	155	731	-40.738%
2026-08-21	28.7000	28.7000	27.4000	27.4000	+4.780%	2	801	-29.708%
2026-08-17	26.1500	26.1500	26.1500	26.1500	+21.065%	2	799	-26.348%
2026-08-12	21.6000	21.6000	21.6000	21.6000	0.000%	1	801	-10.833%
2026-07-31	21.4000	21.6000	21.4000	21.6000	-6.087%	6	801	-10.833%
2026-07-30	23.0000	23.0000	23.0000	23.0000	+1.322%	3	807	-16.261%
2026-07-29	22.6000	22.7000	22.6000	22.7000	-34.582%	7	810	-15.154%
2026-07-24	31.6300	35.2000	31.6300	34.7000	+8.777%	30	811	-44.496%
2026-07-23	34.0000	38.8900	31.5000	31.9000	+24.125%	35	817	-39.624%
2026-07-21	26.4000	26.4000	24.6000	25.7000	-11.379%	185	1,002	-25.058%
2026-07-20	30.3000	30.3000	28.8000	29.0000	+5.647%	4	913	-33.586%
2026-07-16	27.4500	27.4500	27.4500	27.4500	+21.192%	2	916	-29.836%
2026-07-15	22.5000	22.6500	22.5000	22.6500	-1.479%	2	914	-14.967%
2026-07-13	23.2700	24.4900	22.8100	22.9900	+3.326%	29	914	-16.224%
2026-07-10	22.2500	22.2500	22.2500	22.2500	+13.520%	1	909	-13.438%
2026-07-08	19.6000	19.6000	19.6000	19.6000	0.000%	4	908	-1.735%
2026-07-07	20.4000	20.4000	19.2000	19.6000	-3.922%	7	904	-1.735%
2026-07-06	20.8000	20.8000	20.4000	20.4000	+51.111%	2	907	-5.588%
2026-06-30	13.5000	13.5000	13.5000	13.5000	-6.574%	1	908	+42.667%
2026-06-29	14.4500	14.4500	14.4500	14.4500	+3.214%	2	908	+33.287%
2026-06-26	13.9000	14.0000	13.9000	14.0000	+28.323%	4	907	+37.571%
2026-06-24	10.9100	10.9100	10.9100	10.9100	-2.328%	5	905	+76.535%
2026-06-23	11.1700	11.1700	11.1700	11.1700	+2.477%	1	905	+72.426%
2026-06-22	10.7000	10.9000	10.7000	10.9000	+14.737%	2	904	+76.697%
2026-06-18	11.5000	11.5000	9.5000	9.5000	-4.040%	30	870	+102.737%
2026-06-17	11.7000	11.8000	9.6000	9.9000	-25.564%	27	870	+94.545%
2026-06-16	13.3000	13.3000	13.3000	13.3000	-3.273%	4	870	+44.812%
2026-06-15	13.7000	13.7500	13.5000	13.7500	-11.290%	15	859	+40.073%
2026-06-10	15.5000	15.5000	15.5000	15.5000	+0.649%	9	859	+24.258%
2026-06-09	15.4000	15.4000	15.4000	15.4000	-5.521%	2	856	+25.065%
2026-06-08	17.8000	17.8000	15.9000	16.3000	+1.875%	29	856	+18.160%
2026-06-05	16.0000	16.0000	16.0000	16.0000	+23.077%	35	850	+20.375%
2026-06-04	13.5000	13.5000	13.0000	13.0000	-8.451%	6	880	+48.154%
2026-06-02	14.2000	14.2000	14.2000	14.2000	+10.078%	7	876	+35.634%
2026-06-01	12.7000	12.9000	12.7000	12.9000	-20.370%	5	869	+49.302%
2026-05-29	13.0000	16.2000	13.0000	16.2000	+3.846%	2	867	+18.889%
2026-05-28	15.3000	16.1000	15.2000	15.6000	-16.399%	15	866	+23.462%
2026-05-27	17.6000	19.0000	17.6000	18.6600	+16.625%	59	867	+3.215%
2026-05-26	15.7000	16.3000	15.7000	16.0000	+13.475%	14	855	+20.375%
2026-05-22	14.5000	14.6000	13.9000	14.1000	-1.399%	20	845	+36.596%
2026-05-21	14.7000	14.7000	14.3000	14.3000	+2.509%	8	834	+34.685%
2026-05-20	16.6000	16.6000	13.9500	13.9500	-17.456%	16	834	+38.065%
2026-05-19	16.4000	17.2000	16.3000	16.9000	-2.874%	22	816	+13.964%
2026-05-18	16.1000	17.4000	16.1000	17.4000	+15.691%	41	816	+10.690%
2026-05-15	14.8600	15.0400	14.6700	15.0400	+25.333%	8	816	+28.059%
2026-05-11	12.0000	12.0000	11.9000	12.0000	-9.774%	61	802	+60.500%
2026-04-30	13.3000	13.3000	13.3000	13.3000	-1.481%	4	743	+44.812%
2026-04-27	14.1000	14.2000	13.5000	13.5000	-9.820%	6	743	+42.667%
2026-04-24	14.5000	15.3000	14.5000	14.9700	+78.214%	173	739	+28.657%
2026-04-21	8.4000	8.4000	8.4000	8.4000	-6.667%	2	608	+129.286%
2026-04-14	9.0000	9.0000	9.0000	9.0000	+9.756%	1	608	+114.000%
2026-04-13	8.2000	8.2000	8.2000	8.2000	-8.482%	1	605	+134.878%
2026-04-10	8.9600	8.9600	8.9600	8.9600	-1.538%	1	605	+114.955%
2026-04-09	9.1000	9.1000	9.1000	9.1000	+3.409%	1	605	+111.648%
2026-04-08	8.8000	8.8000	8.8000	8.8000	+4.762%	1	605	+118.864%
2026-04-07	8.4000	8.4000	8.4000	8.4000	-1.176%	1	604	+129.286%
2026-04-06	8.5000	8.5000	8.5000	8.5000	+23.188%	1	604	+126.588%
2026-04-02	6.9000	6.9000	6.9000	6.9000	-4.167%	2	603	+179.130%
2026-03-25	7.5000	7.5000	7.2000	7.2000	+9.091%	31	603	+167.500%
2026-03-18	6.6000	6.6000	6.6000	6.6000	-13.272%	1	572	+191.818%
2026-03-17	7.6800	7.6800	7.6100	7.6100	-47.517%	5	571	+153.088%
2026-03-03	14.5000	14.5000	14.5000	14.5000	-5.599%	4	577	+32.828%
2026-02-26	15.0700	15.3600	15.0700	15.3600	+6.667%	11	573	+25.391%
2026-02-25	14.4000	14.4000	14.4000	14.4000	-1.907%	1	574	+33.750%
2026-02-23	14.6800	14.6800	14.6800	14.6800	-3.421%	6	574	+31.199%
2026-02-19	14.7900	15.3000	14.7900	15.2000	+5.556%	24	568	+26.711%
2026-02-18	14.9000	14.9000	14.3000	14.4000	-1.031%	14	580	+33.750%
2026-02-17	14.4000	14.5500	14.4000	14.5500	-1.020%	2	579	+32.371%
2026-02-12	14.7000	14.7000	14.7000	14.7000	+7.771%	10	578	+31.020%
2026-02-11	13.1500	14.0700	13.1500	13.6400	+4.923%	49	568	+41.202%
2026-02-10	12.5000	13.9500	12.5000	13.0000	+25.969%	230	643	+48.154%
2026-02-09	9.5900	10.6500	9.5900	10.3200	+37.600%	300	436	+86.628%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+97.368%	2	255	+156.800%
2026-02-02	4.5400	4.8500	3.8000	3.8000	-20.168%	21	255	+406.842%
2026-01-27	4.7600	4.7600	4.7600	4.7600	+19.000%	6	240	+304.622%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-13.043%	150	234	+381.500%
2026-01-23	4.6000	4.6000	4.6000	4.6000	+15.000%	2	154	+318.696%
2026-01-22	4.0000	4.0000	4.0000	4.0000	-33.333%	2	154	+381.500%
2025-12-22	6.0000	6.0000	6.0000	6.0000	0.000%	20	157	+221.000%
2025-11-28	6.1500	6.1500	6.0000	6.0000	+25.000%	3	157	+221.000%
2025-11-25	4.0000	4.8000	4.0000	4.8000	-11.111%	4	155	+301.250%
2025-11-03	5.4000	5.4000	5.4000	5.4000	-0.735%	1	152	+256.667%
2025-10-21	5.4400	5.4400	5.4400	5.4400	+26.512%	4	152	+254.044%
2025-09-19	4.3000	4.3000	4.3000	4.3000	-33.333%	1	152	+347.907%
2025-07-21	6.4500	6.4500	6.4500	6.4500	-31.090%	2	151	+198.605%
2025-07-09	9.3500	9.3600	9.3500	9.3600	+2.519%	12	153	+105.769%
2025-07-08	9.1400	9.1400	9.1300	9.1300	+7.412%	8	141	+110.953%
2025-04-07	8.5000	8.5000	8.5000	8.5000	+4.938%	2	135	+126.588%
2025-04-04	7.8800	8.1000	7.8800	8.1000	-52.548%	32	133	+137.778%
2025-03-10	17.7500	18.0400	17.0700	17.0700	-4.637%	8	144	+12.830%
2025-03-07	17.6300	18.0000	17.6300	17.9000	+2.579%	18	144	+7.598%
2025-01-29	17.4500	17.4500	17.4500	17.4500	+3.561%	97	141	+10.372%
2025-01-24	17.2100	17.3700	16.8500	16.8500	+44.017%	40	44	+14.303%
2025-01-22	11.7000	11.7000	11.7000	11.7000	-0.847%	1	27	+64.615%
2025-01-21	12.0000	12.0000	11.5000	11.8000	+3.057%	24	7	+63.220%
2024-12-18	11.4500	11.4500	11.4500	11.4500	-16.423%	1	7	+68.210%
2024-12-09	13.7000	13.7000	13.7000	13.7000	+5.710%	1	6	+40.584%
2024-11-18	12.9600	12.9600	12.9600	12.9600	-22.903%	1	5	+48.611%
2024-11-07	16.8100	16.8100	16.8100	16.8100	+42.337%	4	5	+14.575%
2024-10-24	11.8100	11.8100	11.8100	11.8100	-18.552%	1	1	+63.082%
2024-10-07	14.5000	14.5000	14.5000	14.5000	0.000%	1	1	+32.828%