Dark

UNP20270115P230
UNP Jan 15 2027 230.00 Put (UNP270115P00230000)
option OPRA

EOD

Sep 2, 2026

1.50+25.000%(+0.30)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.5500	1.5500	1.5000	1.5000	+25.000%	39	1,042	0.000%
2026-08-18	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,011	+25.000%
2026-08-17	1.2000	1.2000	1.2000	1.2000	-20.000%	1	1,012	+25.000%
2026-08-14	1.3500	1.5000	1.3500	1.5000	-22.280%	12	1,013	0.000%
2026-08-11	1.9300	1.9300	1.9300	1.9300	+10.286%	60	1,024	-22.280%
2026-08-07	1.7500	1.7500	1.7500	1.7500	-43.182%	23	1,024	-14.286%
2026-07-30	3.0800	3.0800	3.0800	3.0800	+3.704%	3	1,047	-51.299%
2026-07-29	2.9700	2.9700	2.9700	2.9700	+17.391%	100	1,047	-49.495%
2026-07-17	2.5300	2.5300	2.5300	2.5300	+5.417%	1	1,047	-40.711%
2026-07-16	2.2000	2.4000	2.2000	2.4000	-32.203%	3	1,047	-37.500%
2026-07-14	3.5400	3.5400	3.5400	3.5400	+10.625%	3	1,050	-57.627%
2026-07-13	3.2000	3.2000	3.2000	3.2000	-25.581%	1	1,050	-53.125%
2026-07-07	4.0000	4.4000	4.0000	4.3000	-34.251%	6	1,051	-65.116%
2026-06-26	6.4000	6.5400	6.4000	6.5400	-19.259%	2	1,057	-77.064%
2026-06-24	7.4000	8.5000	7.3000	8.1000	+3.053%	198	1,055	-81.481%
2026-06-22	7.9100	7.9100	7.8600	7.8600	-8.605%	10	865	-80.916%
2026-06-18	8.7200	8.7200	8.2000	8.6000	+32.308%	5	720	-82.558%
2026-06-15	6.4000	6.5000	6.4000	6.5000	-12.162%	142	720	-76.923%
2026-06-11	7.7000	8.0000	7.4000	7.4000	+1.370%	3	720	-79.730%
2026-06-10	7.3000	7.3000	7.3000	7.3000	-3.947%	1	717	-79.452%
2026-06-09	7.5000	7.6000	7.5000	7.6000	0.000%	4	716	-80.263%
2026-06-08	7.0000	7.6000	6.7300	7.6000	+10.145%	5	712	-80.263%
2026-06-05	6.9000	6.9000	6.9000	6.9000	-23.333%	2	709	-78.261%
2026-06-04	9.0000	9.0000	9.0000	9.0000	+12.500%	1	707	-83.333%
2026-06-03	8.0000	8.4000	8.0000	8.0000	+2.564%	35	706	-81.250%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-4.878%	13	688	-80.769%
2026-05-21	8.2000	8.2000	8.2000	8.2000	+7.895%	4	688	-81.707%
2026-05-20	7.6000	7.6000	7.6000	7.6000	-3.797%	12	688	-80.263%
2026-05-08	7.9000	7.9000	7.9000	7.9000	+3.947%	5	683	-81.013%
2026-04-28	7.6000	7.6000	7.6000	7.6000	-12.844%	1	683	-80.263%
2026-04-23	8.7200	8.7200	8.7200	8.7200	-22.832%	1	683	-82.798%
2026-04-20	11.3000	11.3000	11.3000	11.3000	-9.237%	10	683	-86.726%
2026-04-16	12.4500	12.4500	12.4500	12.4500	+2.893%	10	683	-87.952%
2026-04-14	12.1000	12.1000	12.1000	12.1000	-6.923%	1	683	-87.603%
2026-04-13	13.0000	13.0000	13.0000	13.0000	-0.763%	1	680	-88.462%
2026-04-10	13.1000	13.1000	13.1000	13.1000	-5.072%	1	680	-88.550%
2026-04-09	13.8000	13.8000	13.8000	13.8000	-5.479%	1	680	-89.130%
2026-04-08	14.6000	14.6000	14.6000	14.6000	-5.195%	1	679	-89.726%
2026-04-07	15.4000	15.4000	15.4000	15.4000	-1.282%	1	678	-90.260%
2026-04-06	15.4000	15.6000	15.4000	15.6000	-7.253%	225	677	-90.385%
2026-03-30	17.2800	17.2800	16.8200	16.8200	-11.937%	360	392	-91.082%
2026-03-20	19.1000	19.1000	19.1000	19.1000	+29.932%	1	348	-92.147%
2026-03-11	14.7000	14.7000	14.7000	14.7000	+8.088%	1	347	-89.796%
2026-03-10	13.6000	13.6000	13.6000	13.6000	+29.524%	5	346	-88.971%
2026-03-04	10.8000	10.8000	10.5000	10.5000	+6.061%	15	341	-85.714%
2026-02-27	10.7000	10.7000	9.9000	9.9000	-5.804%	26	341	-84.848%
2026-02-26	10.5100	10.5100	10.5100	10.5100	-1.592%	1	329	-85.728%
2026-02-25	10.6800	10.6800	10.6800	10.6800	+4.195%	1	329	-85.955%
2026-02-24	10.2500	10.2500	10.2500	10.2500	-4.206%	1	329	-85.366%
2026-02-23	10.3000	10.7000	10.3000	10.7000	+3.083%	2	330	-85.981%
2026-02-20	10.2500	10.3800	10.2500	10.3800	-6.486%	101	330	-85.549%
2026-02-18	11.1000	11.1000	11.1000	11.1000	-5.932%	17	330	-86.486%
2026-02-13	11.7000	11.8000	11.7000	11.8000	+10.280%	16	297	-87.288%
2026-02-12	10.2000	10.7000	10.2000	10.7000	-6.957%	55	297	-85.981%
2026-02-09	11.5000	11.5000	11.5000	11.5000	-36.464%	1	263	-86.957%
2026-02-02	18.2000	18.2000	18.1000	18.1000	-3.723%	4	262	-91.713%
2026-01-28	17.7000	18.8000	17.7000	18.8000	+2.732%	5	258	-92.021%
2026-01-27	18.3000	18.3000	18.3000	18.3000	-2.139%	2	255	-91.803%
2026-01-22	18.7000	18.7000	18.7000	18.7000	-3.608%	13	253	-91.979%
2026-01-16	19.3000	19.5000	19.3000	19.4000	-4.433%	29	211	-92.268%
2026-01-15	20.3000	20.3000	20.3000	20.3000	+5.729%	33	211	-92.611%
2026-01-13	19.3000	19.3000	19.2000	19.2000	+1.587%	10	178	-92.188%
2026-01-08	19.1000	19.1000	18.9000	18.9000	+7.386%	32	178	-92.063%
2026-01-06	17.6000	17.6000	17.6000	17.6000	-2.222%	27	150	-91.477%
2025-12-29	18.1400	18.1500	18.0000	18.0000	+0.334%	8	123	-91.667%
2025-12-23	17.9400	17.9400	17.9400	17.9400	+1.356%	1	121	-91.639%
2025-12-16	17.4500	17.7000	17.4500	17.7000	-35.893%	2	120	-91.525%
2025-10-27	27.6100	27.6100	27.6100	27.6100	+40.867%	1	118	-94.567%
2025-09-29	19.6000	19.6000	19.6000	19.6000	-25.475%	2	118	-92.347%
2025-09-05	26.3000	26.3000	26.3000	26.3000	-0.379%	2	116	-94.297%
2025-07-31	26.4000	26.4000	26.4000	26.4000	+3.529%	1	114	-94.318%
2025-07-25	25.5000	25.5000	25.5000	25.5000	+8.051%	1	115	-94.118%
2025-07-22	23.6000	23.6000	23.6000	23.6000	-10.266%	5	114	-93.644%
2025-07-18	26.3000	26.3000	26.3000	26.3000	+12.393%	2	109	-94.297%
2025-06-30	23.4000	23.4000	23.4000	23.4000	-7.143%	10	108	-93.590%
2025-06-25	25.2000	25.2000	25.2000	25.2000	-1.176%	1	108	-94.048%
2025-06-24	25.5000	25.5000	25.5000	25.5000	-10.116%	14	109	-94.118%
2025-05-27	28.3700	28.3700	28.3700	28.3700	+9.537%	1	105	-94.713%
2025-05-20	25.9000	25.9000	25.9000	25.9000	-3.574%	10	106	-94.208%
2025-05-14	26.8600	26.8600	26.8600	26.8600	-20.533%	1	106	-94.415%
2025-05-01	33.8000	33.8000	33.8000	33.8000	-21.578%	1	105	-95.562%
2025-04-07	41.5000	43.1000	40.2000	43.1000	+13.421%	4	104	-96.520%
2025-04-04	37.0000	38.0000	36.9000	38.0000	+68.142%	50	104	-96.053%
2025-03-25	22.6000	22.6000	22.6000	22.6000	+21.505%	10	80	-93.363%
2025-02-20	18.6000	18.6000	18.6000	18.6000	-10.577%	60	80	-91.935%
2025-02-07	20.8000	21.0100	20.1400	20.8000	+21.566%	62	20	-92.788%
2025-01-30	18.0500	18.0500	17.1100	17.1100	+9.609%	9	10	-91.233%
2025-01-28	15.6000	15.6100	15.6000	15.6100	-10.184%	18	10	-90.391%
2025-01-23	17.3800	17.3800	17.3800	17.3800	-18.899%	1	2	-91.369%
2025-01-21	21.2000	21.4300	21.2000	21.4300	-0.833%	2	3	-93.000%
2025-01-17	21.6100	21.6100	21.6100	21.6100	-10.702%	2	2	-93.059%
2025-01-10	24.2000	24.2000	24.2000	24.2000	+11.009%	2	2	-93.802%
2024-11-15	21.8000	21.8000	21.8000	21.8000	0.000%	2	1	-93.119%