Dark

UNP20270115P220
UNP Jan 15 2027 220.00 Put (UNP270115P00220000)
option OPRA

EOD

Sep 2, 2026

1.00+33.333%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.0000	1.0000	1.0000	1.0000	+33.333%	3	983	0.000%
2026-08-17	0.8500	0.8500	0.7500	0.7500	-21.053%	4	983	+33.333%
2026-08-14	0.9500	0.9500	0.9500	0.9500	-5.000%	2	980	+5.263%
2026-08-13	1.0000	1.0000	1.0000	1.0000	-13.043%	1	978	0.000%
2026-08-07	1.1500	1.1500	1.1500	1.1500	-11.538%	10	979	-13.043%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-18.750%	6	975	-23.077%
2026-07-27	1.6000	1.6000	1.6000	1.6000	+2.564%	1	975	-37.500%
2026-07-20	1.5600	1.5600	1.5600	1.5600	-35.000%	1	974	-35.897%
2026-07-13	2.4000	2.4000	2.4000	2.4000	-22.581%	2	974	-58.333%
2026-07-07	2.8500	3.1000	2.8500	3.1000	-48.333%	5	974	-67.742%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+1.695%	1	977	-83.333%
2026-06-18	6.1000	6.1000	5.9000	5.9000	+9.259%	7	973	-83.051%
2026-06-11	5.7000	5.7000	5.4000	5.4000	-1.818%	3	973	-81.481%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-1.786%	1	970	-81.818%
2026-06-09	5.7000	5.7000	5.6000	5.6000	+12.676%	9	969	-82.143%
2026-06-08	5.2000	5.2000	4.9700	4.9700	-24.697%	2	962	-79.879%
2026-06-04	6.6000	6.6000	6.6000	6.6000	+1.538%	9	961	-84.848%
2026-05-29	6.3400	6.5000	6.3400	6.5000	+6.209%	8	952	-84.615%
2026-05-28	6.1000	6.1200	6.1000	6.1200	+5.517%	10	952	-83.660%
2026-05-22	5.8000	5.8000	5.8000	5.8000	-5.537%	10	948	-82.759%
2026-05-21	6.1400	6.1400	6.1400	6.1400	+17.176%	3	945	-83.713%
2026-05-18	5.2400	5.2400	5.2400	5.2400	-8.070%	1	945	-80.916%
2026-05-15	5.7000	5.7000	5.7000	5.7000	+3.636%	1	945	-82.456%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-36.782%	4	945	-81.818%
2026-04-22	8.4300	8.7000	8.4300	8.7000	+2.353%	9	941	-88.506%
2026-04-21	8.5000	8.5000	8.5000	8.5000	+6.250%	66	939	-88.235%
2026-04-20	8.2000	8.2000	8.0000	8.0000	-12.088%	20	939	-87.500%
2026-04-14	9.1000	9.1000	9.1000	9.1000	-7.143%	1	936	-89.011%
2026-04-13	10.1000	10.1000	9.8000	9.8000	-3.922%	2	933	-89.796%
2026-04-10	10.2000	10.2000	10.2000	10.2000	-2.857%	1	933	-90.196%
2026-04-09	10.5000	10.5000	10.5000	10.5000	-8.696%	1	933	-90.476%
2026-04-08	10.5000	11.5000	10.5000	11.5000	-4.959%	2	932	-91.304%
2026-04-07	12.1000	12.1000	12.1000	12.1000	-0.820%	1	931	-91.736%
2026-04-06	12.2000	12.2000	12.2000	12.2000	-19.737%	1	930	-91.803%
2026-03-20	15.2000	15.2000	15.2000	15.2000	+2.013%	1	929	-93.421%
2026-03-18	14.9000	14.9000	14.9000	14.9000	+25.210%	1	928	-93.289%
2026-03-11	11.9000	11.9000	11.9000	11.9000	+14.423%	17	927	-91.597%
2026-03-10	10.4000	10.4000	10.4000	10.4000	+18.182%	4	910	-90.385%
2026-02-18	8.8000	8.8000	8.8000	8.8000	-7.757%	21	913	-88.636%
2026-02-13	9.5400	9.5400	9.5400	9.5400	+19.250%	5	892	-89.518%
2026-02-12	7.9000	8.1000	7.8000	8.0000	+11.111%	33	892	-87.500%
2026-02-11	7.5300	7.5300	7.2000	7.2000	-26.531%	508	687	-86.111%
2026-02-06	9.6000	9.8000	9.6000	9.8000	-33.333%	16	431	-89.796%
2026-01-28	14.2000	14.8000	14.2000	14.7000	-1.276%	4	415	-93.197%
2026-01-23	14.8900	14.8900	14.8900	14.8900	-8.086%	2	412	-93.284%
2026-01-09	16.2400	16.2500	16.2000	16.2000	+13.287%	8	410	-93.827%
2025-12-31	14.5700	14.5700	14.3000	14.3000	+15.883%	21	427	-93.007%
2025-12-15	12.3400	12.3400	12.3400	12.3400	-14.897%	1	427	-91.896%
2025-12-09	14.5000	14.5000	14.5000	14.5000	-32.558%	1	428	-93.103%
2025-10-31	21.5000	21.5000	21.5000	21.5000	-4.444%	5	429	-95.349%
2025-10-24	22.5000	22.5000	22.5000	22.5000	+15.920%	2	424	-95.556%
2025-10-21	19.4100	19.4100	19.4100	19.4100	+2.050%	4	423	-94.848%
2025-10-20	19.0200	19.0200	19.0200	19.0200	+18.875%	1	423	-94.742%
2025-09-29	16.0000	16.0000	16.0000	16.0000	-30.131%	12	423	-93.750%
2025-09-16	22.9000	22.9000	22.9000	22.9000	+20.526%	2	421	-95.633%
2025-08-21	19.0000	19.0000	19.0000	19.0000	-11.628%	10	419	-94.737%
2025-08-15	21.5000	21.5000	21.5000	21.5000	-0.739%	2	419	-95.349%
2025-08-12	21.6600	21.6600	21.6600	21.6600	+3.389%	1	417	-95.383%
2025-08-06	20.9500	20.9500	20.9500	20.9500	-4.338%	1	417	-95.227%
2025-07-31	21.4000	21.9000	21.4000	21.9000	+29.970%	21	416	-95.434%
2025-07-10	16.8500	16.8500	16.8500	16.8500	-20.444%	10	395	-94.065%
2025-05-16	21.1800	21.1800	21.1800	21.1800	-7.953%	2	385	-95.279%
2025-05-14	23.0000	23.0100	23.0000	23.0100	+0.921%	14	386	-95.654%
2025-05-12	22.8000	22.8000	22.8000	22.8000	-17.091%	40	380	-95.614%
2025-05-05	27.2100	27.5000	27.0000	27.5000	-4.844%	42	380	-96.364%
2025-05-01	28.6000	28.9000	28.6000	28.9000	-24.346%	11	379	-96.540%
2025-04-09	37.1000	38.2000	37.1000	38.2000	+8.832%	5	368	-97.382%
2025-04-07	38.0000	38.0000	35.1000	35.1000	+9.346%	134	363	-97.151%
2025-04-04	31.1500	33.4000	31.1500	32.1000	+48.611%	60	246	-96.885%
2025-03-21	20.5700	21.6000	20.5700	21.6000	+21.144%	420	234	-95.370%
2025-03-04	17.8300	17.8300	17.8300	17.8300	+8.919%	6	24	-94.391%
2025-02-25	16.7500	16.7500	15.8000	16.3700	+11.741%	14	29	-93.891%
2025-01-23	14.5000	14.6500	14.5000	14.6500	-16.667%	8	23	-93.174%
2025-01-21	17.5800	17.5800	17.5800	17.5800	-19.210%	2	19	-94.312%
2024-12-19	21.6800	21.7600	21.6800	21.7600	+14.950%	2	19	-95.404%
2024-12-06	18.9300	18.9300	18.9300	18.9300	+23.322%	12	17	-94.717%
2024-11-25	15.3500	15.3500	15.3500	15.3500	-5.944%	6	23	-93.485%
2024-11-07	16.3200	16.3200	16.3200	16.3200	-20.390%	2	17	-93.873%
2024-10-28	20.5000	20.5000	20.5000	20.5000	+23.942%	6	15	-95.122%
2024-10-15	16.5700	16.5700	16.5400	16.5400	-9.419%	6	21	-93.954%
2024-10-11	18.2600	18.2600	18.2600	18.2600	-5.973%	12	15	-94.524%
2024-10-08	19.4200	19.4200	19.4200	19.4200	+11.289%	15	21	-94.851%
2024-09-26	17.4500	17.4500	17.4500	17.4500	0.000%	6	6	-94.269%