Dark

UNP20270115C300
UNP Jan 15 2027 300.00 Call (UNP270115C00300000)
option OPRA

EOD

Sep 2, 2026

14.60-28.114%(-5.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.6000	14.6000	14.6000	14.6000	-28.114%	4	503	0.000%
2026-08-31	21.1600	21.1600	20.3100	20.3100	-10.921%	24	502	-28.114%
2026-08-21	23.2500	23.2500	22.8000	22.8000	-2.314%	7	518	-35.965%
2026-08-19	23.3000	23.3400	23.3000	23.3400	+17.286%	7	519	-37.446%
2026-08-18	20.3000	20.4100	19.9000	19.9000	-2.927%	21	526	-26.633%
2026-08-17	20.2500	20.5000	20.2500	20.5000	+25.000%	3	524	-28.780%
2026-08-14	19.4500	19.6000	16.4000	16.4000	-12.766%	11	524	-10.976%
2026-08-13	18.8400	19.2400	18.8000	18.8000	+19.898%	8	525	-22.340%
2026-08-11	15.6800	15.6800	15.6800	15.6800	-9.885%	10	519	-6.888%
2026-08-07	17.4000	17.5600	17.4000	17.4000	-6.452%	4	519	-16.092%
2026-08-05	18.0800	18.6000	18.0800	18.6000	+15.528%	6	517	-21.505%
2026-08-04	16.1000	16.1000	16.1000	16.1000	-2.128%	1	514	-9.317%
2026-08-03	16.8000	16.8000	16.4500	16.4500	+2.813%	6	514	-11.246%
2026-07-30	16.8700	16.8700	15.0000	16.0000	-10.615%	26	514	-8.750%
2026-07-29	17.9000	17.9000	17.9000	17.9000	-27.530%	2	504	-18.436%
2026-07-27	24.7000	24.7000	24.7000	24.7000	-7.836%	9	504	-40.891%
2026-07-24	26.8000	26.8000	26.8000	26.8000	-8.251%	4	504	-45.522%
2026-07-23	31.1000	31.1000	29.2100	29.2100	+55.372%	11	508	-50.017%
2026-07-22	19.1000	19.1000	18.8000	18.8000	-8.293%	6	518	-22.340%
2026-07-21	20.6900	20.6900	20.5000	20.5000	-7.029%	10	521	-28.780%
2026-07-20	23.6000	23.6000	22.0500	22.0500	-11.446%	68	511	-33.787%
2026-07-17	25.0000	25.8000	24.8100	24.9000	+6.867%	33	446	-41.365%
2026-07-16	22.8000	23.5000	22.8000	23.3000	+32.386%	12	461	-37.339%
2026-07-15	17.5000	17.6000	16.7000	17.6000	-4.865%	9	471	-17.045%
2026-07-14	18.3000	18.7800	18.2000	18.5000	+1.593%	50	472	-21.081%
2026-07-13	18.5000	18.5000	18.2100	18.2100	+3.466%	4	475	-19.824%
2026-07-10	17.6000	17.6000	17.6000	17.6000	+4.762%	1	472	-17.045%
2026-07-09	16.5400	16.8000	16.5400	16.8000	+8.949%	3	473	-13.095%
2026-07-08	15.9000	15.9000	15.4200	15.4200	-3.625%	2	472	-5.318%
2026-07-07	16.6000	16.6000	15.3000	16.0000	-4.192%	13	473	-8.750%
2026-07-06	16.7000	16.7000	16.7000	16.7000	+6.369%	2	472	-12.575%
2026-07-02	15.6000	15.7000	15.6000	15.7000	+22.656%	4	472	-7.006%
2026-07-01	12.7500	12.8000	12.7500	12.8000	+11.304%	2	472	+14.063%
2026-06-30	12.0000	12.0000	11.5000	11.5000	+15.000%	5	470	+26.957%
2026-06-25	9.7000	10.0000	9.7000	10.0000	+20.482%	7	470	+46.000%
2026-06-24	8.3000	8.5000	8.2000	8.3000	-3.600%	6	467	+75.904%
2026-06-22	8.2000	8.6100	8.2000	8.6100	+3.735%	15	470	+69.570%
2026-06-18	8.3000	8.3000	8.3000	8.3000	+9.211%	1	445	+75.904%
2026-06-17	9.2000	9.2000	7.2000	7.6000	-27.619%	41	445	+92.105%
2026-06-16	11.1000	11.1000	10.5000	10.5000	0.000%	2	445	+39.048%
2026-06-15	10.5000	10.5900	10.3000	10.5000	-11.765%	15	445	+39.048%
2026-06-11	11.0000	12.9200	10.5000	11.9000	-2.459%	23	445	+22.689%
2026-06-10	12.6700	13.1000	12.2000	12.2000	-6.298%	45	450	+19.672%
2026-06-08	14.3000	14.3000	12.9000	13.0200	+0.154%	33	419	+12.135%
2026-06-05	12.4000	13.0000	12.4000	13.0000	+25.000%	3	411	+12.308%
2026-06-04	10.6000	10.8000	10.2400	10.4000	-8.772%	67	408	+40.385%
2026-06-02	10.8300	11.4000	10.8300	11.4000	+11.765%	5	355	+28.070%
2026-06-01	10.3600	10.3600	10.0500	10.2000	-7.357%	47	351	+43.137%
2026-05-29	10.7900	12.7000	10.0000	11.0100	-13.307%	13	305	+32.607%
2026-05-28	13.0000	13.0000	12.0000	12.7000	-16.993%	11	296	+14.961%
2026-05-27	13.9000	15.3000	13.9000	15.3000	+18.605%	16	285	-4.575%
2026-05-26	12.7100	12.9000	12.6000	12.9000	+16.216%	18	279	+13.178%
2026-05-21	11.4000	11.4000	11.1000	11.1000	-7.654%	6	274	+31.532%
2026-05-20	13.1000	13.2000	12.0200	12.0200	-7.538%	14	274	+21.464%
2026-05-19	13.5000	13.5000	13.0000	13.0000	-3.704%	9	273	+12.308%
2026-05-18	13.2000	14.0000	13.2000	13.5000	+16.379%	19	273	+8.148%
2026-05-15	11.4000	11.6000	11.4000	11.6000	+5.743%	3	273	+25.862%
2026-05-14	10.9700	10.9700	10.9700	10.9700	+13.093%	2	256	+33.090%
2026-05-13	9.7000	9.9000	9.7000	9.7000	+7.778%	6	256	+50.515%
2026-05-11	9.0000	9.0000	9.0000	9.0000	-6.250%	34	256	+62.222%
2026-05-07	9.6000	9.6000	9.6000	9.6000	-10.698%	1	224	+52.083%
2026-05-06	10.5700	10.7500	10.5700	10.7500	+4.776%	5	224	+35.814%
2026-04-30	10.2000	10.2600	10.2000	10.2600	-0.388%	3	219	+42.300%
2026-04-29	10.3000	10.3000	10.3000	10.3000	-12.712%	1	219	+41.748%
2026-04-28	11.8000	11.8000	11.8000	11.8000	-3.279%	2	218	+23.729%
2026-04-24	12.2000	12.2000	12.2000	12.2000	+18.447%	1	216	+19.672%
2026-04-23	10.6000	10.7200	10.3000	10.3000	+71.667%	9	216	+41.748%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-1.639%	4	211	+143.333%
2026-04-14	6.1000	6.1000	6.1000	6.1000	+3.390%	1	215	+139.344%
2026-04-13	5.9000	5.9000	5.9000	5.9000	-13.235%	1	213	+147.458%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+7.937%	1	213	+114.706%
2026-04-08	6.6000	6.6000	6.3000	6.3000	+3.279%	2	212	+131.746%
2026-04-07	6.1000	6.1000	6.1000	6.1000	-3.175%	1	210	+139.344%
2026-04-06	5.0000	6.3000	5.0000	6.3000	+26.000%	3	210	+131.746%
2026-03-31	5.3000	5.3000	5.0000	5.0000	+19.048%	7	209	+192.000%
2026-03-20	4.2000	4.2000	4.2000	4.2000	-4.545%	2	210	+247.619%
2026-03-17	6.0000	6.0000	4.4000	4.4000	-26.667%	3	212	+231.818%
2026-03-13	6.2900	6.2900	6.0000	6.0000	-25.000%	6	209	+143.333%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-32.773%	1	209	+82.500%
2026-03-05	11.9000	11.9000	11.2500	11.9000	-5.556%	6	209	+22.689%
2026-03-03	11.6800	12.6000	10.5000	12.6000	+4.132%	32	213	+15.873%
2026-03-02	12.1000	12.1000	12.1000	12.1000	-1.626%	1	193	+20.661%
2026-02-24	12.3000	12.3000	12.3000	12.3000	+2.500%	32	192	+18.699%
2026-02-23	12.0000	12.0000	12.0000	12.0000	-1.800%	1	160	+21.667%
2026-02-20	12.2200	12.2200	12.2200	12.2200	+6.261%	1	160	+19.476%
2026-02-19	11.5000	11.5000	11.5000	11.5000	+1.770%	1	160	+26.957%
2026-02-17	11.5500	11.5500	11.3000	11.3000	+5.312%	2	159	+29.204%
2026-02-13	10.6500	10.7300	10.6500	10.7300	-10.583%	2	155	+36.067%
2026-02-12	10.8700	12.0000	10.8700	12.0000	+11.524%	14	155	+21.667%
2026-02-11	10.6400	10.7600	10.6400	10.7600	+8.687%	6	141	+35.688%
2026-02-10	9.9000	9.9000	9.9000	9.9000	+30.263%	4	138	+47.475%
2026-02-06	7.2000	7.6000	7.2000	7.6000	+16.923%	7	134	+92.105%
2026-02-05	6.5000	6.5000	6.5000	6.5000	0.000%	3	127	+124.615%
2026-02-04	6.0000	6.5000	6.0000	6.5000	+225.000%	2	127	+124.615%
2026-01-20	2.8000	2.8000	2.0000	2.0000	-50.000%	7	127	+630.000%
2025-12-23	4.0200	4.0200	4.0000	4.0000	-20.477%	2	122	+265.000%
2025-12-03	5.0300	5.0300	5.0300	5.0300	+6.568%	16	120	+190.258%
2025-12-01	4.6500	4.7200	4.6500	4.7200	+0.426%	2	120	+209.322%
2025-11-28	4.7000	4.7000	4.7000	4.7000	+34.286%	1	118	+210.638%
2025-11-25	3.5000	3.5000	3.5000	3.5000	-12.500%	1	118	+317.143%
2025-11-17	4.0000	4.0000	4.0000	4.0000	+2.564%	1	118	+265.000%
2025-11-10	3.9000	3.9000	3.9000	3.9000	+2.632%	1	117	+274.359%
2025-10-31	3.8000	3.8000	3.8000	3.8000	-15.556%	2	117	+284.211%
2025-10-16	4.5000	4.5000	4.5000	4.5000	+2.273%	1	115	+224.444%
2025-10-15	4.4000	4.4000	4.4000	4.4000	-1.124%	1	115	+231.818%
2025-10-14	4.4500	4.4500	4.4500	4.4500	-1.111%	1	115	+228.090%
2025-10-10	5.0000	5.0000	4.5000	4.5000	-19.643%	3	115	+224.444%
2025-10-07	5.6000	5.6000	5.6000	5.6000	-3.448%	1	112	+160.714%
2025-10-03	5.8000	5.8000	5.8000	5.8000	+2.837%	1	112	+151.724%
2025-10-02	5.6400	5.6400	5.6400	5.6400	+27.891%	4	111	+158.865%
2025-09-24	4.5000	4.5000	4.4100	4.4100	+62.731%	4	107	+231.066%
2025-09-18	2.7100	2.7100	2.7100	2.7100	-3.214%	4	110	+438.745%
2025-08-11	2.8000	2.8000	2.8000	2.8000	-25.333%	15	106	+421.429%
2025-08-08	3.7500	3.7500	3.7500	3.7500	-15.158%	1	121	+289.333%
2025-07-29	4.4200	4.4200	4.4200	4.4200	-3.913%	2	121	+230.317%
2025-07-21	4.6000	4.6000	4.6000	4.6000	-35.574%	15	123	+217.391%
2025-07-07	7.1400	7.1400	7.1400	7.1400	+4.539%	1	138	+104.482%
2025-06-10	6.7000	6.8300	6.7000	6.8300	+4.755%	2	137	+113.763%
2025-06-06	6.5200	6.5200	6.5200	6.5200	+20.741%	2	138	+123.926%
2025-06-03	5.4000	5.4000	5.4000	5.4000	-10.448%	2	137	+170.370%
2025-05-21	6.0300	6.0300	6.0300	6.0300	+22.561%	1	137	+142.123%
2025-05-01	5.0400	5.0400	4.9200	4.9200	+4.459%	2	137	+196.748%
2025-04-24	4.7100	4.7100	4.7100	4.7100	-29.279%	15	138	+209.979%
2025-04-04	6.6000	6.6600	6.6000	6.6600	-25.169%	6	138	+119.219%
2025-03-21	8.5000	8.9000	8.5000	8.9000	-10.553%	4	137	+64.045%
2025-03-18	9.9500	9.9500	9.9500	9.9500	-18.443%	1	137	+46.734%
2025-03-05	12.2100	12.2100	12.2000	12.2000	-8.955%	10	137	+19.672%
2025-02-26	13.2000	13.4000	12.8500	13.4000	+17.235%	68	142	+8.955%
2025-02-07	12.0000	12.3000	11.4300	11.4300	-19.507%	60	78	+27.734%
2025-01-31	14.2000	14.2000	14.2000	14.2000	-6.456%	2	63	+2.817%
2025-01-29	15.5300	15.5300	15.1800	15.1800	+10.000%	6	62	-3.821%
2025-01-28	14.5700	15.4500	13.8000	13.8000	+50.491%	114	65	+5.797%
2025-01-22	9.1700	9.1700	9.1700	9.1700	-3.474%	1	47	+59.215%
2025-01-21	8.9200	9.5000	8.9200	9.5000	-0.524%	10	46	+53.684%
2025-01-06	9.5500	9.5500	9.5500	9.5500	+4.372%	1	35	+52.880%
2024-12-18	9.2000	9.2000	9.1500	9.1500	-0.759%	2	35	+59.563%
2024-12-17	9.2200	9.2200	9.2200	9.2200	-25.645%	1	35	+58.351%
2024-12-02	12.4000	12.4000	12.4000	12.4000	+2.479%	1	34	+17.742%
2024-11-13	12.1000	12.1000	12.1000	12.1000	-24.375%	1	33	+20.661%
2024-11-06	14.1500	16.0000	14.1500	16.0000	+66.147%	9	34	-8.750%
2024-10-25	9.6300	9.6300	9.6300	9.6300	-31.214%	2	31	+51.610%
2024-09-24	14.0000	14.0000	14.0000	14.0000	0.000%	30	30	+4.286%