Dark

UNG20261016C11
UNG Oct 16 2026 11.00 Call (UNG261016C00011000)
option OPRA

EOD

Sep 24, 2026

0.8300+102.439%(+0.4200)6,245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3700	0.9800	0.3600	0.8300	+102.439%	6,245	17,921	0.000%
2026-09-23	0.4400	0.4400	0.3100	0.4100	+2.500%	1,657	20,041	+102.439%
2026-09-22	0.1900	0.4000	0.1800	0.4000	+150.000%	2,637	20,011	+107.500%
2026-09-21	0.1300	0.2200	0.1300	0.1600	-36.000%	1,828	20,312	+418.750%
2026-09-18	0.1800	0.2800	0.1800	0.2500	+13.636%	659	19,333	+232.000%
2026-09-17	0.2100	0.3000	0.1800	0.2200	-8.333%	575	19,188	+277.273%
2026-09-16	0.3000	0.3200	0.2100	0.2400	-25.000%	844	19,204	+245.833%
2026-09-15	0.3400	0.3600	0.2600	0.3200	+14.286%	804	18,797	+159.375%
2026-09-14	0.2900	0.3200	0.2600	0.2800	+12.000%	2,530	18,688	+196.429%
2026-09-11	0.2700	0.2900	0.2300	0.2500	-13.793%	1,077	17,417	+232.000%
2026-09-10	0.2400	0.3100	0.1800	0.2900	+11.538%	2,501	17,261	+186.207%
2026-09-09	0.3000	0.3300	0.2300	0.2600	-25.714%	1,638	16,337	+219.231%
2026-09-08	0.4400	0.4400	0.3100	0.3500	-20.455%	1,625	16,262	+137.143%
2026-09-04	0.4700	0.5000	0.4200	0.4400	+2.326%	1,106	16,146	+88.636%
2026-09-03	0.5700	0.5900	0.3800	0.4300	-23.214%	2,840	16,146	+93.023%
2026-09-02	0.5200	0.5700	0.4600	0.5600	+12.000%	820	15,323	+48.214%
2026-09-01	0.4000	0.5200	0.3700	0.5000	+2.041%	2,697	15,617	+66.000%
2026-08-31	0.4400	0.5100	0.4100	0.4900	+13.953%	2,943	14,610	+69.388%
2026-08-28	0.4800	0.4800	0.4000	0.4300	-12.245%	2,064	14,738	+93.023%
2026-08-27	0.4900	0.6600	0.4700	0.4900	-2.000%	1,523	13,875	+69.388%
2026-08-26	0.4700	0.5600	0.4700	0.5000	+11.111%	4,494	13,327	+66.000%
2026-08-25	0.2500	0.4600	0.2000	0.4500	+50.000%	2,473	11,255	+84.444%
2026-08-24	0.3300	0.3400	0.2700	0.3000	+25.000%	1,951	10,633	+176.667%
2026-08-21	0.2800	0.2900	0.2400	0.2400	-7.692%	357	9,735	+245.833%
2026-08-20	0.2500	0.2600	0.2200	0.2600	-3.704%	667	9,626	+219.231%
2026-08-19	0.3600	0.3800	0.2500	0.2700	-6.897%	1,305	9,460	+207.407%
2026-08-18	0.2600	0.3000	0.2200	0.2900	+26.087%	813	9,898	+186.207%
2026-08-17	0.2100	0.2800	0.0800	0.2300	-8.000%	748	9,426	+260.870%
2026-08-14	0.2700	0.3500	0.2400	0.2500	-10.714%	1,510	9,202	+232.000%
2026-08-13	0.3000	0.3200	0.2500	0.2800	-22.222%	598	9,148	+196.429%
2026-08-12	0.3900	0.4200	0.3500	0.3600	+20.000%	207	9,044	+130.556%
2026-08-11	0.3600	0.3600	0.2900	0.3000	-14.286%	213	10,438	+176.667%
2026-08-10	0.4100	0.4200	0.3400	0.3500	+25.000%	5,537	10,301	+137.143%
2026-08-07	0.3000	0.3100	0.2700	0.2800	+3.704%	104	6,302	+196.429%
2026-08-06	0.3000	0.3000	0.2600	0.2700	-10.000%	338	6,244	+207.407%
2026-08-05	0.3500	0.3500	0.2800	0.3000	-18.919%	231	6,144	+176.667%
2026-08-04	0.4000	0.4100	0.3300	0.3700	-27.451%	599	6,061	+124.324%
2026-08-03	0.4500	0.5200	0.4500	0.5100	+8.511%	117	5,879	+62.745%
2026-07-31	0.4900	0.4900	0.4200	0.4700	-12.963%	433	5,850	+76.596%
2026-07-30	0.4700	0.5600	0.4700	0.5400	+12.500%	42	5,532	+53.704%
2026-07-29	0.4800	0.5100	0.4300	0.4800	+6.667%	231	5,561	+72.917%
2026-07-28	0.5100	0.5100	0.4200	0.4500	-16.667%	643	5,594	+84.444%
2026-07-27	0.6100	0.6100	0.5300	0.5400	-28.947%	570	5,338	+53.704%
2026-07-24	0.8200	0.8700	0.7500	0.7600	-6.173%	291	4,872	+9.211%
2026-07-23	0.8400	0.8500	0.8000	0.8100	-1.220%	312	4,911	+2.469%
2026-07-22	0.7400	0.8300	0.7400	0.8200	+13.889%	210	4,693	+1.220%
2026-07-21	0.6500	0.7200	0.6500	0.7200	+9.091%	353	4,713	+15.278%
2026-07-20	0.7000	0.7000	0.6300	0.6600	-10.811%	544	4,643	+25.758%
2026-07-17	0.8400	0.8400	0.7000	0.7400	+2.778%	122	4,359	+12.162%
2026-07-16	0.8200	0.8200	0.6300	0.7200	-8.861%	590	4,327	+15.278%
2026-07-15	0.7500	0.7900	0.6900	0.7900	+3.947%	212	4,106	+5.063%
2026-07-14	0.6900	0.7700	0.6900	0.7600	+8.571%	340	3,900	+9.211%
2026-07-13	0.6700	0.7300	0.6600	0.7000	-13.580%	126	3,673	+18.571%
2026-07-10	0.8100	0.8400	0.7200	0.8100	-12.903%	474	3,568	+2.469%
2026-07-09	1.0900	1.1500	0.8900	0.9300	-30.075%	571	3,288	-10.753%
2026-07-08	1.4700	1.5000	1.3200	1.3300	-19.394%	43	3,273	-37.594%
2026-07-07	1.4500	1.6500	1.4500	1.6500	+11.486%	15	3,266	-49.697%
2026-07-06	1.3600	1.4800	1.3600	1.4800	+16.535%	7	3,266	-43.919%
2026-07-02	1.3400	1.3400	1.2700	1.2700	-11.189%	21	3,271	-34.646%
2026-07-01	1.4700	1.4700	1.4300	1.4300	-13.855%	6	3,271	-41.958%
2026-06-30	1.6800	1.6800	1.6600	1.6600	+22.963%	13	3,272	-50.000%
2026-06-29	1.5300	1.5300	1.3500	1.3500	-23.295%	50	3,278	-38.519%
2026-06-26	1.7600	1.7600	1.7600	1.7600	+5.389%	10	3,265	-52.841%
2026-06-23	1.6900	1.6900	1.6100	1.6700	-7.222%	13	3,265	-50.299%
2026-06-22	1.8500	1.9300	1.8000	1.8000	+7.143%	28	3,255	-53.889%
2026-06-18	1.4100	1.7300	1.4100	1.6800	+3.067%	12	3,163	-50.595%
2026-06-17	1.6300	1.6300	1.6300	1.6300	+11.644%	8	3,163	-49.080%
2026-06-15	1.4500	1.5300	1.4400	1.4600	-2.667%	331	3,163	-43.151%
2026-06-12	1.5000	1.5000	1.5000	1.5000	+2.041%	9	3,163	-44.667%
2026-06-11	1.5000	1.6000	1.4700	1.4700	-21.390%	162	3,163	-43.537%
2026-06-10	1.8700	1.8700	1.8700	1.8700	+14.024%	1	3,106	-55.615%
2026-06-09	1.5800	1.7100	1.5800	1.6400	-2.381%	14	3,122	-49.390%
2026-06-08	1.7600	1.7800	1.6000	1.6800	-10.638%	40	3,118	-50.595%
2026-06-05	1.8300	1.9600	1.8200	1.8800	-14.545%	84	3,103	-55.851%
2026-06-04	2.1800	2.2000	2.0200	2.2000	+20.879%	50	3,146	-62.273%
2026-06-03	1.8200	1.8300	1.8100	1.8200	+2.825%	8	3,172	-54.396%
2026-06-02	1.7800	1.7800	1.7000	1.7700	-4.839%	5	3,172	-53.107%
2026-06-01	1.9000	1.9100	1.6500	1.8600	-11.005%	118	3,168	-55.376%
2026-05-29	2.1400	2.2500	2.0900	2.0900	-0.948%	23	3,165	-60.287%
2026-05-28	1.7400	2.1200	1.7400	2.1100	+29.448%	63	3,166	-60.664%
2026-05-27	1.6100	1.7000	1.5900	1.6300	+7.947%	68	3,167	-49.080%
2026-05-26	1.4500	1.6400	1.4200	1.5100	+0.667%	45	3,153	-45.033%
2026-05-22	1.6300	1.6500	1.5000	1.5000	-14.286%	27	3,161	-44.667%
2026-05-21	1.9000	2.0700	1.7500	1.7500	-6.417%	60	3,150	-52.571%
2026-05-20	1.9900	2.1000	1.8000	1.8700	-12.617%	78	3,150	-55.615%
2026-05-19	2.0200	2.1500	2.0200	2.1400	+12.042%	149	3,203	-61.215%
2026-05-18	1.7800	1.9100	1.7300	1.9100	+6.704%	121	3,203	-56.545%
2026-05-15	1.7700	1.8000	1.7300	1.7900	+5.294%	114	3,203	-53.631%
2026-05-14	1.5100	1.7000	1.5100	1.7000	+8.280%	242	3,121	-51.176%
2026-05-13	1.7500	1.7500	1.5700	1.5700	+0.641%	65	3,182	-47.134%
2026-05-12	1.6000	1.6000	1.4700	1.5600	-8.235%	227	3,182	-46.795%
2026-05-11	1.5300	1.7600	1.2500	1.7000	+28.788%	153	3,182	-51.176%
2026-05-08	1.5000	1.5100	1.3200	1.3200	-7.692%	78	2,996	-37.121%
2026-05-07	1.2500	1.5000	1.2500	1.4300	+8.333%	187	2,946	-41.958%
2026-05-06	1.3300	1.3800	1.2800	1.3200	-10.204%	420	2,992	-37.121%
2026-05-05	1.6000	1.6000	1.4500	1.4700	-8.125%	58	2,590	-43.537%
2026-05-04	1.5500	1.6700	1.5500	1.6000	+7.383%	136	2,565	-48.125%
2026-05-01	1.4300	1.4900	1.4200	1.4900	+2.055%	26	2,455	-44.295%
2026-04-30	1.2800	1.4600	1.2800	1.4600	+25.862%	13	2,455	-43.151%
2026-04-29	1.4500	1.4500	1.1500	1.1600	-7.937%	112	2,465	-28.448%
2026-04-28	1.3700	1.3800	1.2400	1.2600	-8.029%	29	2,383	-34.127%
2026-04-27	1.5200	1.7600	1.3700	1.3700	+3.008%	72	2,361	-39.416%
2026-04-24	1.4000	1.4800	0.7700	1.3300	-6.338%	818	2,379	-37.594%
2026-04-23	1.5800	1.5800	1.3900	1.4200	-15.476%	329	1,577	-41.549%
2026-04-22	1.8000	1.8400	1.6800	1.6800	-5.085%	56	1,381	-50.595%
2026-04-21	1.6500	1.7700	1.6500	1.7700	+6.627%	9	1,341	-53.107%
2026-04-20	1.8600	1.8600	1.6100	1.6600	+2.469%	479	1,341	-50.000%
2026-04-17	1.6400	1.6400	1.6200	1.6200	-0.613%	7	891	-48.765%
2026-04-16	1.4500	1.6300	1.4500	1.6300	+6.536%	115	894	-49.080%
2026-04-15	1.5000	1.5600	1.4900	1.5300	+5.517%	40	833	-45.752%
2026-04-14	1.5400	1.5500	1.4500	1.4500	-8.228%	69	819	-42.759%
2026-04-13	1.7500	1.7500	1.5200	1.5800	-3.659%	70	764	-47.468%
2026-04-10	1.6700	1.7400	1.6400	1.6400	-4.094%	18	698	-49.390%
2026-04-09	1.8700	1.8700	1.6800	1.7100	-10.000%	35	681	-51.462%
2026-04-08	1.9600	1.9800	1.9000	1.9000	-16.300%	10	650	-56.316%
2026-04-07	2.2800	2.3800	2.2400	2.2700	+3.653%	20	662	-63.436%
2026-04-06	2.0800	2.2100	2.0800	2.1900	-2.232%	54	645	-62.100%
2026-04-02	2.2300	2.2400	2.1000	2.2400	+0.901%	20	605	-62.946%
2026-04-01	2.3500	2.3500	2.2200	2.2200	-14.943%	9	605	-62.613%
2026-03-31	2.6100	2.6100	2.6100	2.6100	-6.786%	13	604	-68.199%
2026-03-27	2.8000	2.8000	2.8000	2.8000	+7.692%	8	604	-70.357%
2026-03-25	2.6000	2.6000	2.6000	2.6000	-8.772%	1	605	-68.077%
2026-03-20	2.8500	2.8500	2.8500	2.8500	-14.157%	1	605	-70.877%
2026-03-19	3.5000	3.5000	3.3000	3.3200	+17.730%	6	605	-75.000%
2026-03-16	2.8500	2.8500	2.8200	2.8200	-13.231%	101	607	-70.567%
2026-03-13	3.3500	3.3500	3.2200	3.2500	-1.515%	5	512	-74.462%
2026-03-11	3.2000	3.3000	3.2000	3.3000	+7.143%	14	508	-74.848%
2026-03-10	3.0800	3.0800	3.0800	3.0800	-5.810%	2	512	-73.052%
2026-03-09	3.7500	3.7500	3.2700	3.2700	+16.786%	8	511	-74.618%
2026-03-05	2.6400	2.8000	2.6400	2.8000	-14.634%	4	507	-70.357%
2026-03-03	3.2000	3.2800	3.0200	3.2800	+21.481%	71	506	-74.695%
2026-03-02	2.6200	2.7000	2.5800	2.7000	+14.407%	19	507	-69.259%
2026-02-27	2.6000	2.6000	2.3600	2.3600	+7.273%	11	493	-64.831%
2026-02-26	2.1600	2.2400	2.1600	2.2000	-13.386%	471	482	-62.273%
2026-02-25	2.5400	2.5400	2.5400	2.5400	-4.511%	9	2	-67.323%
2026-02-20	2.6500	2.6600	2.6500	2.6600	0.000%	2	2	-68.797%