Dark

UNP20270115P240
UNP Jan 15 2027 240.00 Put (UNP270115P00240000)
option OPRA

EOD

Jul 22, 2026

3.98-2.927%(-0.12)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.1500	4.1500	3.9400	3.9800	-2.927%	14	906	0.000%
2026-07-21	4.1000	4.1000	4.1000	4.1000	+7.895%	5	893	-2.927%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-5.000%	3	893	+4.737%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-13.043%	1	890	-0.500%
2026-07-15	4.9000	4.9000	4.6000	4.6000	-9.804%	5	890	-13.478%
2026-07-10	5.0000	5.1000	5.0000	5.1000	-16.393%	5	885	-21.961%
2026-07-08	6.1000	6.1000	6.1000	6.1000	+1.667%	4	885	-34.754%
2026-07-07	5.7000	6.0000	5.7000	6.0000	-29.412%	6	885	-33.667%
2026-06-26	8.8000	8.8000	8.2000	8.5000	-6.593%	204	885	-53.176%
2026-06-25	9.1000	9.1000	9.0000	9.1000	-9.000%	30	858	-56.264%
2026-06-22	10.7000	10.7000	10.0000	10.0000	-10.714%	27	856	-60.200%
2026-06-18	11.2000	11.5000	10.9000	11.2000	+6.667%	35	799	-64.464%
2026-06-17	10.5000	10.5000	10.5000	10.5000	+16.667%	1	799	-62.095%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+3.448%	10	799	-55.778%
2026-06-15	8.6000	8.7000	8.6000	8.7000	-19.444%	4	797	-54.253%
2026-06-11	10.2000	10.8000	10.2000	10.8000	+6.931%	2	797	-63.148%
2026-06-10	9.8000	10.1000	9.7000	10.1000	+4.124%	19	796	-60.594%
2026-06-09	10.1000	10.1000	9.7000	9.7000	-2.020%	203	778	-58.969%
2026-06-08	9.5000	9.9000	9.5000	9.9000	-11.607%	63	576	-59.798%
2026-06-04	11.4000	11.4000	11.2000	11.2000	+1.818%	19	546	-64.464%
2026-06-02	11.2000	11.2000	11.0000	11.0000	-11.290%	8	545	-63.818%
2026-06-01	12.6000	12.6000	12.4000	12.4000	+3.333%	6	541	-67.903%
2026-05-29	12.0000	12.0000	12.0000	12.0000	+0.840%	6	536	-66.833%
2026-05-28	11.6000	11.9000	11.6000	11.9000	+22.680%	5	536	-66.555%
2026-05-26	9.7000	9.8000	9.6000	9.7000	-6.731%	6	534	-58.969%
2026-05-22	10.7000	10.7000	10.2000	10.4000	-4.587%	31	531	-61.731%
2026-05-21	10.8000	11.2000	10.8000	10.9000	+7.921%	37	521	-63.486%
2026-05-20	9.5000	10.2000	9.5000	10.1000	+13.483%	13	521	-60.594%
2026-05-19	8.9000	8.9000	8.9000	8.9000	+8.537%	11	490	-55.281%
2026-05-18	9.0700	9.0700	8.0000	8.2000	-27.434%	18	490	-51.463%
2026-04-29	11.3000	11.3000	11.3000	11.3000	+16.977%	2	490	-64.779%
2026-04-24	9.0900	9.6600	9.0900	9.6600	-23.394%	6	488	-58.799%
2026-04-23	12.6100	12.6100	12.6100	12.6100	-17.636%	1	494	-68.438%
2026-04-22	14.6000	15.3100	14.6000	15.3100	-1.859%	54	493	-74.004%
2026-04-14	15.6000	15.6000	15.6000	15.6000	-6.587%	1	439	-74.487%
2026-04-13	16.7000	16.7000	16.7000	16.7000	+1.212%	1	436	-76.168%
2026-04-10	16.5000	16.5000	16.5000	16.5000	-5.172%	1	436	-75.879%
2026-04-09	17.4000	17.4000	17.4000	17.4000	-2.247%	1	436	-77.126%
2026-04-08	17.8000	17.8000	17.8000	17.8000	-8.718%	1	435	-77.640%
2026-04-07	19.3000	19.5000	19.3000	19.5000	+1.563%	42	434	-79.590%
2026-04-06	19.3000	19.4000	19.1000	19.2000	-9.434%	19	392	-79.271%
2026-03-25	21.2000	21.2000	21.2000	21.2000	-11.297%	8	375	-81.226%
2026-03-20	23.9000	23.9000	23.9000	23.9000	+3.913%	1	375	-83.347%
2026-03-18	23.0000	23.0000	23.0000	23.0000	+16.162%	1	374	-82.696%
2026-03-12	19.4000	19.8000	19.4000	19.8000	+7.609%	2	373	-79.899%
2026-03-11	18.4000	18.4000	18.4000	18.4000	+8.555%	1	372	-78.370%
2026-03-10	16.9500	16.9500	16.9500	16.9500	-7.880%	2	371	-76.519%
2026-03-09	18.8000	18.8500	18.4000	18.4000	+29.577%	28	371	-78.370%
2026-03-05	14.2000	14.2000	14.2000	14.2000	+7.576%	2	372	-71.972%
2026-03-04	13.2000	13.2000	13.2000	13.2000	+2.326%	57	370	-69.848%
2026-02-27	13.5000	13.5000	12.8000	12.9000	-4.586%	14	313	-69.147%
2026-02-26	13.5200	13.5200	13.5200	13.5200	-2.029%	1	305	-70.562%
2026-02-25	13.4000	13.8000	13.4000	13.8000	+7.813%	4	301	-71.159%
2026-02-20	12.8000	12.8000	12.8000	12.8000	-7.246%	4	301	-68.906%
2026-02-19	13.9000	13.9000	13.8000	13.8000	-1.429%	4	305	-71.159%
2026-02-18	13.4000	14.0000	13.4000	14.0000	-1.408%	46	301	-71.571%
2026-02-13	14.8000	14.9000	14.2000	14.2000	+5.185%	22	239	-71.972%
2026-02-12	12.8000	13.5000	12.8000	13.5000	+10.024%	11	239	-70.519%
2026-02-11	12.2700	12.2700	12.2700	12.2700	-26.964%	5	229	-67.563%
2026-02-04	18.3500	18.3500	16.8000	16.8000	-15.578%	3	224	-76.310%
2026-02-03	19.5000	19.9000	19.5000	19.9000	-16.736%	19	223	-80.000%
2026-01-28	23.9000	23.9000	23.9000	23.9000	-1.646%	1	218	-83.347%
2026-01-26	24.2000	24.3000	24.2000	24.3000	-4.706%	5	218	-83.621%
2026-01-09	25.5000	25.5000	25.5000	25.5000	+8.280%	8	215	-84.392%
2025-12-31	23.5500	23.5500	23.5500	23.5500	+4.806%	19	217	-83.100%
2025-12-23	22.4700	22.4700	22.4700	22.4700	-14.237%	1	217	-82.287%
2025-11-26	26.2000	26.2000	26.2000	26.2000	-4.727%	30	220	-84.809%
2025-11-25	27.5000	27.5000	27.5000	27.5000	-19.591%	20	220	-85.527%
2025-10-24	33.7000	34.2000	33.7000	34.2000	+37.792%	2	240	-88.363%
2025-10-01	24.8200	24.8200	24.8200	24.8200	+2.562%	4	240	-83.965%
2025-09-29	24.2000	24.2000	24.2000	24.2000	-17.123%	2	236	-83.554%
2025-08-25	29.2000	29.2000	29.2000	29.2000	-5.837%	20	236	-86.370%
2025-08-06	31.0100	31.0100	31.0100	31.0100	+9.190%	1	216	-87.165%
2025-07-28	28.4000	28.4000	28.4000	28.4000	+12.698%	30	216	-85.986%
2025-07-02	25.7000	25.7000	25.2000	25.2000	-10.638%	14	186	-84.206%
2025-06-27	28.2000	28.2000	28.2000	28.2000	-41.975%	12	181	-85.887%
2025-04-07	47.2000	49.1000	46.6000	48.6000	+22.111%	5	176	-91.811%
2025-04-04	40.4000	40.4000	39.8000	39.8000	+62.449%	6	176	-90.000%
2025-03-05	24.5000	24.5000	24.5000	24.5000	+7.221%	4	179	-83.755%
2025-02-26	22.8000	23.4000	22.8000	22.8500	-6.735%	67	175	-82.582%
2025-02-03	24.5000	24.5000	24.5000	24.5000	+9.375%	1	112	-83.755%
2025-01-29	22.4000	22.4000	22.4000	22.4000	+9.804%	97	113	-82.232%
2025-01-23	20.5000	20.5000	20.4000	20.4000	-21.538%	2	16	-80.490%
2025-01-22	26.0000	26.0000	26.0000	26.0000	+1.961%	3	14	-84.692%
2025-01-21	25.5000	25.5000	25.5000	25.5000	+0.791%	5	11	-84.392%
2024-12-03	25.3000	25.3000	25.3000	25.3000	+10.000%	1	6	-84.269%
2024-11-06	23.0000	23.0000	23.0000	23.0000	-9.484%	10	6	-82.696%
2024-10-23	25.4100	25.4100	25.4100	25.4100	+0.833%	10	10	-84.337%
2024-10-18	25.2000	25.2000	25.2000	25.2000	0.000%	2	1	-84.206%