Dark

UNP20270115P250
UNP Jan 15 2027 250.00 Put (UNP270115P00250000)
option OPRA

EOD

Jul 22, 2026

5.70+18.750%(+0.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.4000	5.7000	5.4000	5.7000	+18.750%	10	677	0.000%
2026-07-16	4.7000	4.8000	4.7000	4.8000	-28.358%	6	675	+18.750%
2026-07-15	6.8000	6.8000	6.7000	6.7000	+8.065%	4	675	-14.925%
2026-07-14	6.3000	6.3000	6.1000	6.2000	-3.125%	8	671	-8.065%
2026-07-13	6.3000	6.4000	6.2000	6.4000	-14.894%	15	672	-10.938%
2026-07-09	7.5200	7.5200	7.5200	7.5200	-8.293%	1	672	-24.202%
2026-07-07	7.9000	8.3000	7.9000	8.2000	-23.364%	40	672	-30.488%
2026-07-01	10.7000	10.7000	10.7000	10.7000	-6.957%	2	646	-46.729%
2026-06-26	11.5000	11.7000	11.2000	11.5000	-6.883%	29	646	-50.435%
2026-06-25	12.3500	12.3500	12.3500	12.3500	-13.150%	1	643	-53.846%
2026-06-22	15.3000	15.3000	14.2200	14.2200	-4.564%	12	644	-59.916%
2026-06-18	14.7000	14.9000	14.7000	14.9000	+7.971%	17	625	-61.745%
2026-06-17	13.8000	13.8000	13.8000	13.8000	+25.455%	1	625	-58.696%
2026-06-12	11.0000	11.1000	11.0000	11.0000	-15.385%	22	625	-48.182%
2026-06-10	12.8000	13.0000	12.8000	13.0000	-0.763%	15	625	-56.154%
2026-06-09	13.1000	13.1000	13.0000	13.1000	+2.344%	3	615	-56.489%
2026-06-08	11.8000	12.8000	11.6000	12.8000	+11.304%	76	615	-55.469%
2026-06-05	11.4000	11.5000	11.4000	11.5000	-23.333%	34	584	-50.435%
2026-06-04	15.1000	15.1000	15.0000	15.0000	+6.383%	19	551	-62.000%
2026-06-03	14.0000	14.1000	14.0000	14.1000	-0.704%	4	532	-59.574%
2026-05-29	15.9000	16.0500	14.2000	14.2000	+2.158%	12	534	-59.859%
2026-05-28	14.6000	14.6000	13.7000	13.9000	+23.556%	5	530	-58.993%
2026-05-27	12.3000	12.4000	11.2500	11.2500	-11.417%	6	528	-49.333%
2026-05-26	12.8000	13.1000	12.4000	12.7000	-7.971%	19	526	-55.118%
2026-05-22	13.9000	13.9000	13.4000	13.8000	-4.167%	42	522	-58.696%
2026-05-21	13.9000	14.5000	13.9000	14.4000	+9.924%	17	521	-60.417%
2026-05-20	12.5000	13.1000	12.3000	13.1000	+11.966%	25	521	-56.489%
2026-05-19	12.1000	12.1000	11.5000	11.7000	+5.405%	36	506	-51.282%
2026-05-18	11.3000	11.3000	10.7000	11.1000	-15.267%	15	506	-48.649%
2026-05-15	13.2000	13.2000	13.0000	13.1000	-7.224%	215	506	-56.489%
2026-05-04	14.0800	14.1200	14.0800	14.1200	+8.615%	20	369	-59.632%
2026-05-01	13.0000	13.0000	13.0000	13.0000	-2.985%	2	370	-56.154%
2026-04-27	13.5000	13.5000	13.4000	13.4000	+10.744%	200	360	-57.463%
2026-04-24	12.1000	12.1000	12.1000	12.1000	-35.638%	1	170	-52.893%
2026-04-21	18.8000	18.8000	18.8000	18.8000	+2.732%	1	169	-69.681%
2026-04-20	18.3000	18.3000	18.3000	18.3000	-11.594%	3	169	-68.852%
2026-04-15	20.3000	20.7000	20.3000	20.7000	+5.076%	2	169	-72.464%
2026-04-14	19.7000	19.7000	19.7000	19.7000	-3.902%	1	169	-71.066%
2026-04-13	20.7000	20.7000	20.5000	20.5000	0.000%	2	166	-72.195%
2026-04-10	20.5000	20.5000	20.5000	20.5000	-2.844%	1	166	-72.195%
2026-04-09	21.1000	21.1000	21.1000	21.1000	-4.091%	1	166	-72.986%
2026-04-08	22.0000	22.0000	22.0000	22.0000	-7.950%	1	165	-74.091%
2026-04-07	23.9000	23.9000	23.9000	23.9000	+0.420%	2	164	-76.151%
2026-04-06	23.8000	23.8000	23.8000	23.8000	-4.494%	1	162	-76.050%
2026-03-31	24.9200	24.9200	24.9200	24.9200	-4.885%	1	161	-77.127%
2026-03-27	26.2000	26.2000	26.2000	26.2000	-6.429%	1	161	-78.244%
2026-03-25	28.0000	28.0000	28.0000	28.0000	+26.525%	5	160	-79.643%
2026-03-11	22.5000	22.5000	22.1300	22.1300	-1.205%	6	160	-74.243%
2026-03-09	22.4000	22.4000	22.4000	22.4000	+24.444%	1	159	-74.554%
2026-03-05	18.0000	18.0000	18.0000	18.0000	+9.091%	1	160	-68.333%
2026-03-04	17.0000	17.0000	16.5000	16.5000	+3.125%	10	159	-65.455%
2026-02-27	16.2000	16.2000	15.9000	16.0000	-5.157%	12	149	-64.375%
2026-02-26	16.8700	16.8700	16.8700	16.8700	-0.765%	1	146	-66.212%
2026-02-25	17.0000	17.0000	17.0000	17.0000	+4.615%	1	145	-66.471%
2026-02-20	16.2500	16.2500	16.2500	16.2500	-6.069%	1	145	-64.923%
2026-02-18	16.9000	17.3000	16.9000	17.3000	-5.978%	27	144	-67.052%
2026-02-13	18.6000	18.6000	17.9000	18.4000	+11.650%	62	87	-69.022%
2026-02-11	16.1000	16.5500	16.1000	16.4800	-21.524%	8	87	-65.413%
2026-02-04	21.0000	21.0000	21.0000	21.0000	-28.693%	2	86	-72.857%
2026-01-29	29.4500	29.4500	29.4500	29.4500	-1.833%	1	84	-80.645%
2026-01-08	30.0000	30.0000	30.0000	30.0000	+5.485%	20	84	-81.000%
2025-12-10	28.4400	28.4400	28.4400	28.4400	-17.085%	1	74	-79.958%
2025-10-21	34.3000	34.3000	34.3000	34.3000	-11.689%	10	73	-83.382%
2025-09-16	38.8400	38.8400	38.8400	38.8400	-5.407%	5	63	-85.324%
2025-09-12	41.0600	41.0600	41.0600	41.0600	+11.033%	3	58	-86.118%
2025-08-14	36.9800	36.9800	36.9800	36.9800	+2.268%	2	57	-84.586%
2025-07-30	36.1600	36.1600	36.1600	36.1600	+3.314%	1	55	-84.237%
2025-07-28	35.0000	35.0000	35.0000	35.0000	-29.860%	10	55	-83.714%
2025-04-04	49.7000	49.9000	49.7000	49.9000	+73.264%	26	55	-88.577%
2025-03-05	29.0000	29.0000	28.8000	28.8000	+7.865%	52	68	-80.208%
2025-02-03	26.1000	26.7000	26.1000	26.7000	-13.871%	3	16	-78.652%
2025-01-22	30.7000	31.0000	30.7000	31.0000	+3.333%	9	16	-81.613%
2025-01-21	30.0000	30.0000	30.0000	30.0000	-16.318%	4	7	-81.000%
2024-12-23	36.5000	36.5000	35.8500	35.8500	+26.678%	2	3	-84.100%
2024-11-08	28.3000	28.3000	28.3000	28.3000	+2.388%	2	1	-79.859%
2024-11-07	27.6400	27.6400	27.6400	27.6400	-1.637%	1	2	-79.378%
2024-11-06	28.1000	28.1000	28.1000	28.1000	-16.864%	2	2	-79.715%
2024-10-24	33.8000	33.8000	33.8000	33.8000	+19.056%	1	3	-83.136%
2024-10-14	28.3900	28.3900	28.3900	28.3900	-6.918%	1	2	-79.923%
2024-09-23	30.5000	30.5000	30.5000	30.5000	+6.235%	1	2	-81.311%
2024-09-16	28.7100	28.7100	28.7100	28.7100	0.000%	1	1	-80.146%