Dark

UNP20270115C320
UNP Jan 15 2027 320.00 Call (UNP270115C00320000)
option OPRA

EOD

Sep 3, 2026

7.30-35.398%(-4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.3000	7.3000	7.3000	7.3000	-35.398%	1	1,474	0.000%
2026-08-31	11.0000	11.3000	11.0000	11.3000	-29.375%	6	1,474	-35.398%
2026-08-26	16.6200	16.6200	16.0000	16.0000	+6.312%	2	1,474	-54.375%
2026-08-25	13.8200	15.2000	13.8200	15.0500	+0.333%	160	1,474	-51.495%
2026-08-24	16.0000	16.0000	14.5000	15.0000	+14.068%	12	1,359	-51.333%
2026-08-21	13.1500	13.1500	13.1500	13.1500	+1.859%	2	1,368	-44.487%
2026-08-20	13.4000	13.6100	12.9100	12.9100	-3.657%	5	1,370	-43.455%
2026-08-19	13.4000	13.4000	13.4000	13.4000	+20.721%	2	1,370	-45.522%
2026-08-18	12.2000	12.2000	11.1000	11.1000	+22.112%	17	1,373	-34.234%
2026-08-17	9.0900	9.0900	9.0900	9.0900	-1.517%	1	1,362	-19.692%
2026-08-12	9.2000	9.2300	9.1700	9.2300	+1.429%	5	1,362	-20.910%
2026-08-11	9.1000	9.1000	9.1000	9.1000	0.000%	7	1,362	-19.780%
2026-08-10	9.1000	9.1000	9.1000	9.1000	-7.143%	4	1,355	-19.780%
2026-08-07	10.3000	10.3000	9.8000	9.8000	-8.411%	7	1,355	-25.510%
2026-08-06	10.7000	10.7000	10.7000	10.7000	-4.036%	2	1,349	-31.776%
2026-08-05	11.1500	11.1500	11.1500	11.1500	+7.212%	1	1,347	-34.529%
2026-07-31	10.2000	10.4000	10.2000	10.4000	+18.048%	3	1,347	-29.808%
2026-07-30	9.4000	9.4000	8.5000	8.8100	-16.095%	12	1,348	-17.140%
2026-07-29	10.4000	10.6300	10.4000	10.5000	-16.000%	4	1,350	-30.476%
2026-07-28	12.5000	12.5000	12.5000	12.5000	-30.556%	1	1,351	-41.600%
2026-07-24	17.3000	18.0000	17.3000	18.0000	+5.263%	11	1,352	-59.444%
2026-07-23	17.1000	21.0000	16.8000	17.1000	+50.000%	35	1,353	-57.310%
2026-07-22	13.1000	13.1000	11.4000	11.4000	-11.628%	17	1,356	-35.965%
2026-07-21	13.3000	13.5000	12.7700	12.9000	-11.034%	58	1,351	-43.411%
2026-07-20	15.3000	15.3000	14.5000	14.5000	-6.452%	11	1,317	-49.655%
2026-07-17	16.1000	16.6000	15.5000	15.5000	+3.748%	6	1,318	-52.903%
2026-07-16	13.5000	15.2500	13.5000	14.9400	+42.967%	27	1,317	-51.138%
2026-07-15	10.8000	10.8000	10.4500	10.4500	-10.684%	12	1,337	-30.144%
2026-07-14	11.7000	11.7000	11.7000	11.7000	+1.211%	1	1,339	-37.607%
2026-07-13	11.5600	11.5600	11.5600	11.5600	+2.664%	4	1,339	-36.851%
2026-07-10	10.8000	11.2600	10.8000	11.2600	+9.320%	4	1,339	-35.169%
2026-07-09	10.2000	10.3000	10.2000	10.3000	+9.574%	6	1,339	-29.126%
2026-07-08	9.8300	9.8300	9.2500	9.4000	-10.476%	4	1,337	-22.340%
2026-07-07	9.9000	10.5000	9.4000	10.5000	0.000%	508	1,341	-30.476%
2026-07-06	10.5000	10.5000	10.5000	10.5000	-1.408%	1	839	-30.476%
2026-07-02	10.1400	10.6500	10.1400	10.6500	+26.786%	11	838	-31.455%
2026-07-01	6.6000	8.4000	6.6000	8.4000	+36.585%	68	838	-13.095%
2026-06-26	6.1000	6.7000	6.1000	6.1500	+11.818%	610	778	+18.699%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+25.000%	1	187	+32.727%
2026-06-24	4.7000	4.8000	4.4000	4.4000	-4.348%	4	187	+65.909%
2026-06-23	4.7000	4.7000	4.6000	4.6000	-9.804%	3	187	+58.696%
2026-06-18	5.1000	5.1000	5.1000	5.1000	-5.556%	2	188	+43.137%
2026-06-17	5.4000	5.4000	5.4000	5.4000	-16.923%	1	188	+35.185%
2026-06-16	6.6000	6.6000	6.5000	6.5000	-13.333%	10	188	+12.308%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+7.143%	3	183	-2.667%
2026-06-11	6.4000	7.0000	6.4000	7.0000	-14.634%	3	183	+4.286%
2026-06-09	8.0000	8.2000	8.0000	8.2000	-1.205%	2	183	-10.976%
2026-06-08	8.5000	8.5000	8.3000	8.3000	+23.881%	9	183	-12.048%
2026-06-04	6.7000	6.7000	6.7000	6.7000	-6.944%	1	174	+8.955%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-13.253%	1	174	+1.389%
2026-05-28	8.3000	8.3000	8.3000	8.3000	+6.410%	1	174	-12.048%
2026-05-26	7.8000	7.8000	7.8000	7.8000	+21.875%	1	173	-6.410%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-24.706%	1	173	+14.063%
2026-05-19	8.4000	8.5000	8.4000	8.5000	+3.659%	4	172	-14.118%
2026-05-18	8.2000	8.5000	8.2000	8.2000	+13.889%	4	172	-10.976%
2026-05-15	7.0000	7.2000	7.0000	7.2000	+9.091%	4	172	+1.389%
2026-05-14	6.1000	6.6000	6.0000	6.6000	+20.000%	12	172	+10.606%
2026-05-13	5.7000	5.7000	5.5000	5.5000	-10.569%	2	165	+32.727%
2026-05-01	6.1500	6.1500	6.1500	6.1500	+9.821%	1	165	+18.699%
2026-04-30	5.7000	5.7000	5.6000	5.6000	-8.197%	2	165	+30.357%
2026-04-24	6.1000	6.1000	6.1000	6.1000	+14.878%	2	164	+19.672%
2026-04-23	5.3100	5.3100	5.3100	5.3100	+112.400%	1	162	+37.476%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-22.840%	20	161	+192.000%
2026-04-14	3.2000	3.2400	3.2000	3.2400	-10.000%	2	141	+125.309%
2026-04-09	3.6000	3.6000	3.6000	3.6000	-2.703%	1	140	+102.778%
2026-04-08	3.7000	3.7000	3.7000	3.7000	-52.258%	1	140	+97.297%
2026-02-24	7.7500	7.7500	7.7500	7.7500	+6.164%	1	140	-5.806%
2026-02-23	7.3000	7.3000	7.3000	7.3000	+7.353%	1	139	0.000%
2026-02-13	7.2000	7.2000	6.8000	6.8000	+3.030%	16	138	+7.353%
2026-02-11	6.4000	6.6000	6.4000	6.6000	+3.286%	38	138	+10.606%
2026-02-10	8.1000	8.1000	5.9900	6.3900	+134.926%	50	126	+14.241%
2025-12-09	2.7200	2.7200	2.7200	2.7200	+13.333%	1	88	+168.382%
2025-09-22	2.4000	2.4000	2.4000	2.4000	+45.455%	4	88	+204.167%
2025-09-18	1.6500	1.6500	1.6500	1.6500	+17.857%	3	88	+342.424%
2025-09-08	1.4000	1.4000	1.4000	1.4000	-13.580%	2	91	+421.429%
2025-08-14	1.6200	1.6200	1.6200	1.6200	-10.000%	1	91	+350.617%
2025-08-11	1.8000	1.8000	1.8000	1.8000	-41.935%	2	92	+305.556%
2025-07-28	3.1000	3.1000	3.1000	3.1000	-20.513%	3	92	+135.484%
2025-05-27	3.8000	3.9000	3.8000	3.9000	-31.579%	2	95	+87.179%
2025-03-20	5.7000	5.7000	5.7000	5.7000	-41.237%	1	94	+28.070%
2025-03-07	9.6000	9.7000	9.6000	9.7000	+26.467%	132	93	-24.742%
2025-03-04	7.6700	7.6700	7.6700	7.6700	-22.525%	1	27	-4.824%
2025-02-14	9.9000	9.9000	9.9000	9.9000	+33.784%	2	27	-26.263%
2025-02-03	7.4000	7.4000	7.4000	7.4000	-21.444%	3	27	-1.351%
2025-01-30	9.4200	9.4200	9.4200	9.4200	-7.647%	3	24	-22.505%
2025-01-29	10.2000	10.2000	10.2000	10.2000	+79.894%	20	21	-28.431%
2024-12-18	5.6700	5.6700	5.6700	5.6700	0.000%	1	1	+28.748%