Dark

UNG20261016C10
UNG Oct 16 2026 10.00 Call (UNG261016C00010000)
option OPRA

EOD

Sep 24, 2026

1.37+34.314%(+0.35)8,709

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9500	1.7400	0.9300	1.3700	+34.314%	8,709	13,244	0.000%
2026-09-23	1.0100	1.0500	0.8600	1.0200	+5.155%	977	18,708	+34.314%
2026-09-22	0.6900	1.0000	0.6700	0.9700	+67.241%	1,644	18,288	+41.237%
2026-09-21	0.6200	0.6700	0.5400	0.5800	-17.143%	1,273	19,208	+136.207%
2026-09-18	0.7200	0.7600	0.6500	0.7000	+12.903%	1,613	18,851	+95.714%
2026-09-17	0.6500	0.8200	0.5200	0.6200	-4.615%	359	18,088	+120.968%
2026-09-16	0.8200	0.8200	0.6500	0.6500	-18.750%	266	18,211	+110.769%
2026-09-15	0.8400	0.8600	0.7000	0.8000	+9.589%	429	18,270	+71.250%
2026-09-14	0.6900	0.7900	0.6900	0.7300	+15.873%	922	18,396	+87.671%
2026-09-11	0.6000	0.7100	0.5900	0.6300	-7.353%	887	18,778	+117.460%
2026-09-10	0.5900	0.7000	0.5100	0.6800	+7.937%	1,138	18,294	+101.471%
2026-09-09	0.8300	0.8300	0.6100	0.6300	-23.171%	798	17,968	+117.460%
2026-09-08	0.9300	0.9300	0.7300	0.8200	-13.684%	910	17,852	+67.073%
2026-09-04	0.9800	1.0300	0.9000	0.9500	+7.955%	590	17,727	+44.211%
2026-09-03	1.0800	1.1500	0.8100	0.8800	-21.429%	4,193	17,727	+55.682%
2026-09-02	1.0000	1.1200	0.9700	1.1200	+10.891%	1,993	19,001	+22.321%
2026-09-01	0.8200	1.0300	0.7800	1.0100	+2.020%	2,536	19,619	+35.644%
2026-08-31	0.9100	1.0100	0.8600	0.9900	+13.793%	1,989	19,276	+38.384%
2026-08-28	0.9400	1.0400	0.8200	0.8700	-8.421%	2,057	19,237	+57.471%
2026-08-27	1.0400	1.1600	0.9300	0.9500	-1.042%	2,892	19,131	+44.211%
2026-08-26	0.9400	1.0500	0.9000	0.9600	+11.628%	4,922	19,429	+42.708%
2026-08-25	0.5600	0.8800	0.5200	0.8600	+26.471%	9,806	19,691	+59.302%
2026-08-24	0.6700	0.7800	0.6400	0.6800	+13.333%	4,997	16,665	+101.471%
2026-08-21	0.6900	0.7200	0.6000	0.6000	-9.091%	1,966	15,447	+128.333%
2026-08-20	0.6700	0.6700	0.5300	0.6600	+4.762%	3,057	14,466	+107.576%
2026-08-19	0.7800	0.8200	0.6100	0.6300	-5.970%	371	12,818	+117.460%
2026-08-18	0.5600	0.6700	0.5500	0.6700	+28.846%	548	12,804	+104.478%
2026-08-17	0.5100	0.5500	0.4700	0.5200	-11.864%	883	12,818	+163.462%
2026-08-14	0.6500	0.7000	0.5900	0.5900	0.000%	890	12,702	+132.203%
2026-08-13	0.6200	0.7100	0.5800	0.5900	-20.270%	112	12,666	+132.203%
2026-08-12	0.7500	0.8100	0.6600	0.7400	+12.121%	70	12,614	+85.135%
2026-08-11	0.7300	0.7700	0.6400	0.6600	-10.811%	394	14,698	+107.576%
2026-08-10	0.8100	0.8300	0.6900	0.7400	+27.586%	8,133	14,738	+85.135%
2026-08-07	0.6100	0.6200	0.5600	0.5800	+5.455%	1,512	9,616	+136.207%
2026-08-06	0.6500	0.6500	0.5400	0.5500	-14.063%	875	8,620	+149.091%
2026-08-05	0.6500	0.6700	0.6100	0.6400	-1.538%	280	8,266	+114.063%
2026-08-04	0.8100	0.8100	0.6500	0.6500	-28.571%	1,381	8,448	+110.769%
2026-08-03	0.9000	0.9900	0.8700	0.9100	+4.598%	193	7,489	+50.549%
2026-07-31	0.9000	0.9000	0.8000	0.8700	+1.163%	224	7,358	+57.471%
2026-07-30	0.8200	0.9300	0.7800	0.8600	+1.176%	2,428	7,277	+59.302%
2026-07-29	0.8500	0.8800	0.8200	0.8500	+7.595%	944	6,520	+61.176%
2026-07-28	0.8900	0.9400	0.7300	0.7900	-16.842%	596	6,463	+73.418%
2026-07-27	0.9800	1.0400	0.9000	0.9500	-24.000%	662	6,164	+44.211%
2026-07-24	1.3700	1.3700	1.2500	1.2500	+0.806%	11	5,814	+9.600%
2026-07-23	1.3500	1.3500	1.2400	1.2400	-3.876%	80	5,812	+10.484%
2026-07-22	1.2500	1.3100	1.2500	1.2900	+11.207%	322	5,787	+6.202%
2026-07-21	1.1100	1.1600	1.0900	1.1600	+5.455%	160	5,774	+18.103%
2026-07-20	1.0500	1.1400	1.0500	1.1000	-8.333%	112	5,683	+24.545%
2026-07-17	1.1500	1.2100	1.1300	1.2000	+4.348%	29	5,648	+14.167%
2026-07-16	1.3400	1.3400	1.0400	1.1500	-10.853%	322	5,679	+19.130%
2026-07-15	1.1700	1.2900	1.1300	1.2900	+4.878%	277	5,822	+6.202%
2026-07-14	1.2100	1.2400	1.1200	1.2300	+6.957%	456	5,677	+11.382%
2026-07-13	1.1100	1.2900	1.0700	1.1500	-10.853%	776	5,272	+19.130%
2026-07-10	1.3000	1.3500	1.1700	1.2900	-12.245%	2,100	5,045	+6.202%
2026-07-09	1.7200	1.7200	1.4200	1.4700	-32.258%	152	5,051	-6.803%
2026-07-08	2.1700	2.1700	2.1700	2.1700	-0.913%	1	4,994	-36.866%
2026-07-07	2.1600	2.1900	2.1600	2.1900	+8.416%	727	5,019	-37.443%
2026-07-06	1.9500	2.0500	1.9500	2.0200	-3.810%	372	5,024	-32.178%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-1.408%	30	5,018	-34.762%
2026-06-30	2.2300	2.2300	2.1300	2.1300	+10.938%	420	5,018	-35.681%
2026-06-29	1.9500	1.9900	1.9000	1.9200	-20.000%	628	5,233	-28.646%
2026-06-26	2.4500	2.5500	2.4000	2.4000	+10.092%	5,014	5,724	-42.917%
2026-06-25	2.4000	2.4200	2.1800	2.1800	+1.395%	440	5,256	-37.156%
2026-06-23	2.0100	2.1500	2.0100	2.1500	-8.511%	21	5,361	-36.279%
2026-06-22	2.4800	2.5600	2.3500	2.3500	+0.427%	12	5,361	-41.702%
2026-06-18	2.2100	2.4000	2.2100	2.3400	+3.540%	64	5,373	-41.453%
2026-06-17	2.1000	2.2600	2.1000	2.2600	-5.042%	53	5,373	-39.381%
2026-06-16	2.1700	2.3800	2.1700	2.3800	+13.333%	15	5,373	-42.437%
2026-06-15	2.0200	2.1000	2.0200	2.1000	0.000%	21	5,386	-34.762%
2026-06-12	2.2200	2.2200	2.0500	2.1000	+7.143%	41	5,386	-34.762%
2026-06-11	2.0400	2.1000	1.9600	1.9600	-7.981%	4,860	5,386	-30.102%
2026-06-10	2.1300	2.1300	2.1300	2.1300	-2.740%	1	1,534	-35.681%
2026-06-08	2.2000	2.2600	2.1700	2.1900	-10.612%	14	1,535	-37.443%
2026-06-05	2.6000	2.7100	2.3600	2.4500	-14.035%	50	1,525	-44.082%
2026-06-04	2.7400	2.8500	2.7400	2.8500	+16.327%	4	1,525	-51.930%
2026-06-03	2.2900	2.5100	2.2900	2.4500	+7.456%	29	1,525	-44.082%
2026-06-02	2.2000	2.3800	2.2000	2.2800	-2.146%	54	1,499	-39.912%
2026-06-01	2.4600	2.8100	2.3300	2.3300	-13.704%	18	1,445	-41.202%
2026-05-29	2.8900	2.8900	2.7000	2.7000	+2.662%	14	1,451	-49.259%
2026-05-28	2.2000	2.6500	2.2000	2.6300	+22.897%	73	1,452	-47.909%
2026-05-27	2.1800	2.2600	2.1400	2.1400	+7.538%	35	1,457	-35.981%
2026-05-26	2.0800	2.1500	1.9500	1.9900	-0.995%	118	1,488	-31.156%
2026-05-22	2.0000	2.0500	1.9800	2.0100	-12.227%	274	1,466	-31.841%
2026-05-21	2.3000	2.3900	2.2900	2.2900	-2.553%	22	1,464	-40.175%
2026-05-20	2.5000	2.5000	2.3300	2.3500	-11.985%	67	1,464	-41.702%
2026-05-19	2.5600	2.6900	2.5400	2.6700	+13.136%	83	1,554	-48.689%
2026-05-18	2.3400	2.4400	2.3400	2.3600	+2.165%	28	1,554	-41.949%
2026-05-15	2.2500	2.3100	2.2500	2.3100	+7.442%	64	1,554	-40.693%
2026-05-14	1.9900	2.1500	1.9800	2.1500	+1.896%	12	1,651	-36.279%
2026-05-13	2.2200	2.2200	2.0900	2.1100	+8.205%	71	1,668	-35.071%
2026-05-12	2.0000	2.0000	1.9500	1.9500	-12.946%	39	1,668	-29.744%
2026-05-11	2.0300	2.2400	2.0000	2.2400	+23.757%	47	1,668	-38.839%
2026-05-08	2.0200	2.0200	1.8100	1.8100	-3.209%	33	1,657	-24.309%
2026-05-07	1.9400	1.9400	1.8700	1.8700	+9.357%	22	1,664	-26.738%
2026-05-06	1.7500	1.7500	1.6800	1.7100	-11.399%	12	1,642	-19.883%
2026-05-05	2.0900	2.0900	1.9000	1.9300	-7.656%	30	1,638	-29.016%
2026-05-04	1.7900	2.1500	1.7900	2.0900	+10.000%	159	1,629	-34.450%
2026-05-01	1.8000	1.9600	1.8000	1.9000	+3.261%	78	1,544	-27.895%
2026-04-30	1.4600	1.8800	1.4600	1.8400	+15.000%	83	1,544	-25.543%
2026-04-29	1.6100	1.6100	1.5400	1.6000	-4.192%	74	1,501	-14.375%
2026-04-28	1.7900	1.7900	1.6600	1.6700	-11.640%	51	1,428	-17.964%
2026-04-27	1.9000	1.9900	1.8900	1.8900	+9.884%	8	1,377	-27.513%
2026-04-24	1.7000	1.7400	1.6500	1.7200	-8.021%	91	1,373	-20.349%
2026-04-23	1.9900	2.0000	1.8600	1.8700	-13.825%	100	1,315	-26.738%
2026-04-22	2.3000	2.3000	2.1700	2.1700	0.000%	11	1,255	-36.866%
2026-04-21	2.0800	2.1700	2.0700	2.1700	+3.333%	26	1,254	-36.866%
2026-04-20	2.1000	2.2200	2.1000	2.1000	+3.448%	212	1,254	-34.762%
2026-04-17	2.0200	2.0600	2.0000	2.0300	+1.500%	60	1,118	-32.512%
2026-04-16	2.0100	2.0100	2.0000	2.0000	+1.523%	16	1,058	-31.500%
2026-04-15	1.9300	2.0000	1.8900	1.9700	+0.510%	70	1,043	-30.457%
2026-04-14	1.9900	1.9900	1.8200	1.9600	-1.010%	219	973	-30.102%
2026-04-13	2.2000	2.2000	1.9800	1.9800	-4.808%	154	794	-30.808%
2026-04-10	2.1200	2.1500	2.0500	2.0800	-3.256%	557	652	-34.135%
2026-04-09	2.1600	2.1700	2.1500	2.1500	-9.283%	8	104	-36.279%
2026-04-08	2.4000	2.4000	2.3700	2.3700	-7.059%	4	104	-42.194%
2026-04-02	2.5500	2.5500	2.5500	2.5500	-12.069%	10	101	-46.275%
2026-03-31	3.1000	3.1000	2.9000	2.9000	+0.346%	2	101	-52.759%
2026-03-30	2.9800	2.9800	2.8900	2.8900	-15.988%	5	101	-52.595%
2026-03-27	3.4400	3.4400	3.4400	3.4400	+4.242%	2	96	-60.174%
2026-03-26	3.2000	3.3000	3.2000	3.3000	+10.368%	5	94	-58.485%
2026-03-25	2.9900	2.9900	2.9900	2.9900	0.000%	1	97	-54.181%
2026-03-24	2.9900	2.9900	2.9900	2.9900	-3.236%	1	97	-54.181%
2026-03-23	3.1400	3.1400	3.0900	3.0900	-10.435%	3	97	-55.663%
2026-03-20	3.5000	3.5000	3.4500	3.4500	-11.538%	3	94	-60.290%
2026-03-19	3.9000	3.9000	3.9000	3.9000	+13.043%	2	91	-64.872%
2026-03-18	3.4500	3.4500	3.4500	3.4500	+2.985%	10	94	-60.290%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-19.277%	11	84	-59.104%
2026-03-12	4.1500	4.1500	4.1500	4.1500	+12.772%	8	75	-66.988%
2026-03-11	3.7500	3.7500	3.6800	3.6800	+8.235%	29	79	-62.772%
2026-03-10	3.5100	3.5100	3.4000	3.4000	-20.000%	13	50	-59.706%
2026-03-09	4.2500	4.2500	4.2500	4.2500	+10.104%	3	48	-67.765%
2026-03-06	3.7000	3.8600	3.7000	3.8600	+28.667%	14	45	-64.508%
2026-03-04	3.0000	3.0500	2.9700	3.0000	-16.667%	35	55	-54.333%
2026-03-03	3.6500	3.6500	3.6000	3.6000	+26.316%	9	24	-61.944%
2026-02-27	2.8500	2.8500	2.8500	2.8500	+1.786%	1	23	-51.930%
2026-02-26	2.7800	2.8000	2.6500	2.8000	-6.040%	5	22	-51.071%
2026-02-25	3.1000	3.1000	2.9800	2.9800	0.000%	17	0	-54.027%