Dark

UNG20261016C12
UNG Oct 16 2026 12.00 Call (UNG261016C00012000)
option OPRA

EOD

Sep 24, 2026

0.3500+133.333%(+0.2000)5,360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.4800	0.1100	0.3500	+133.333%	5,360	10,008	0.000%
2026-09-23	0.1500	0.1500	0.1000	0.1500	+7.143%	144	12,308	+133.333%
2026-09-22	0.0700	0.1400	0.0600	0.1400	+133.333%	1,021	12,607	+150.000%
2026-09-21	0.0800	0.0800	0.0500	0.0600	-14.286%	987	12,646	+483.333%
2026-09-18	0.0700	0.0900	0.0700	0.0700	-12.500%	640	12,776	+400.000%
2026-09-17	0.0800	0.1200	0.0800	0.0800	-11.111%	847	12,513	+337.500%
2026-09-16	0.1000	0.1100	0.0400	0.0900	-18.182%	609	12,152	+288.889%
2026-09-15	0.1300	0.1500	0.0900	0.1100	0.000%	640	12,019	+218.182%
2026-09-14	0.1200	0.1300	0.1100	0.1100	0.000%	546	11,813	+218.182%
2026-09-11	0.1100	0.1200	0.0800	0.1100	-15.385%	524	11,520	+218.182%
2026-09-10	0.1100	0.1300	0.0400	0.1300	+18.182%	323	11,819	+169.231%
2026-09-09	0.1200	0.1400	0.1000	0.1100	-21.429%	322	11,806	+218.182%
2026-09-08	0.2000	0.2000	0.1200	0.1400	-26.316%	1,887	11,834	+150.000%
2026-09-04	0.2300	0.2500	0.1800	0.1900	0.000%	1,518	12,194	+84.211%
2026-09-03	0.2700	0.2700	0.1700	0.1900	-32.143%	3,008	12,194	+84.211%
2026-09-02	0.2500	0.2800	0.2200	0.2800	+12.000%	2,154	10,944	+25.000%
2026-09-01	0.1900	0.2500	0.1600	0.2500	+4.167%	908	10,117	+40.000%
2026-08-31	0.2200	0.2500	0.2100	0.2400	+9.091%	961	9,565	+45.833%
2026-08-28	0.2400	0.2400	0.2000	0.2200	-8.333%	670	9,555	+59.091%
2026-08-27	0.2800	0.3500	0.2100	0.2400	-7.692%	4,194	9,169	+45.833%
2026-08-26	0.2400	0.3000	0.2400	0.2600	+18.182%	3,400	8,206	+34.615%
2026-08-25	0.1100	0.2300	0.0900	0.2200	+83.333%	693	6,286	+59.091%
2026-08-24	0.1400	0.1500	0.1200	0.1200	0.000%	380	6,072	+191.667%
2026-08-21	0.1200	0.1300	0.1000	0.1200	+9.091%	449	5,914	+191.667%
2026-08-20	0.1200	0.1300	0.1000	0.1100	0.000%	95	5,597	+218.182%
2026-08-19	0.1700	0.1700	0.1000	0.1100	-8.333%	1,106	5,542	+218.182%
2026-08-18	0.1200	0.1300	0.1100	0.1200	+20.000%	227	5,489	+191.667%
2026-08-17	0.1000	0.1000	0.0800	0.1000	-9.091%	84	5,406	+250.000%
2026-08-14	0.1300	0.1400	0.1100	0.1100	-8.333%	655	5,403	+218.182%
2026-08-13	0.1600	0.1600	0.1100	0.1200	-25.000%	210	5,421	+191.667%
2026-08-12	0.1600	0.1800	0.1600	0.1600	+14.286%	77	5,417	+118.750%
2026-08-11	0.1400	0.1500	0.1300	0.1400	-26.316%	53	5,414	+150.000%
2026-08-10	0.2000	0.2100	0.1700	0.1900	+46.154%	477	5,397	+84.211%
2026-08-07	0.1800	0.1800	0.1300	0.1300	-7.143%	159	5,715	+169.231%
2026-08-06	0.1500	0.1500	0.1200	0.1400	-12.500%	724	5,592	+150.000%
2026-08-05	0.1800	0.1800	0.1600	0.1600	+6.667%	11	5,273	+118.750%
2026-08-04	0.2100	0.2300	0.1500	0.1500	-44.444%	304	5,271	+133.333%
2026-08-03	0.2800	0.3000	0.2700	0.2700	-3.571%	29	5,009	+29.630%
2026-07-31	0.2400	0.2800	0.2400	0.2800	-6.667%	20	5,006	+25.000%
2026-07-30	0.3400	0.3400	0.2900	0.3000	-14.286%	45	5,001	+16.667%
2026-07-29	0.2800	0.3600	0.2700	0.3500	+40.000%	518	5,003	0.000%
2026-07-28	0.2900	0.3000	0.2200	0.2500	-19.355%	627	4,819	+40.000%
2026-07-27	0.3600	0.3600	0.3000	0.3100	-29.545%	727	4,493	+12.903%
2026-07-24	0.5400	0.5800	0.4400	0.4400	-12.000%	187	3,997	-20.455%
2026-07-23	0.5500	0.5500	0.4800	0.5000	-1.961%	541	3,937	-30.000%
2026-07-22	0.4500	0.5200	0.4500	0.5100	+15.909%	243	3,688	-31.373%
2026-07-21	0.4200	0.4400	0.3800	0.4400	+10.000%	156	3,481	-20.455%
2026-07-20	0.4000	0.4100	0.3600	0.4000	-2.439%	146	3,572	-12.500%
2026-07-16	0.5300	0.5300	0.3800	0.4100	-10.870%	21	3,480	-14.634%
2026-07-15	0.4500	0.4600	0.4500	0.4600	0.000%	7	3,478	-23.913%
2026-07-14	0.3900	0.4600	0.3900	0.4600	+12.195%	123	3,491	-23.913%
2026-07-13	0.3800	0.4500	0.3700	0.4100	-8.889%	243	3,406	-14.634%
2026-07-10	0.5000	0.5100	0.4200	0.4500	-19.643%	809	3,389	-22.222%
2026-07-09	0.7500	0.7500	0.5500	0.5600	-34.884%	398	3,033	-37.500%
2026-07-08	1.0000	1.0000	0.8600	0.8600	-17.308%	309	3,073	-59.302%
2026-07-07	1.0400	1.0400	1.0400	1.0400	+9.474%	1	3,055	-66.346%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+5.556%	1	3,055	-63.158%
2026-07-02	0.9000	0.9000	0.9000	0.9000	-8.163%	34	3,054	-61.111%
2026-07-01	1.1500	1.1500	0.9800	0.9800	-17.647%	8	3,054	-64.286%
2026-06-30	1.1300	1.2200	1.1300	1.1900	+29.348%	44	3,085	-70.588%
2026-06-29	1.0500	1.0500	0.9200	0.9200	-23.333%	247	3,063	-61.957%
2026-06-26	1.3000	1.3200	1.1500	1.2000	+3.448%	54	2,995	-70.833%
2026-06-25	1.2500	1.2500	1.1600	1.1600	-3.333%	2	2,972	-69.828%
2026-06-24	1.2000	1.2000	1.2000	1.2000	+9.091%	20	2,972	-70.833%
2026-06-23	1.1900	1.2300	1.0500	1.1000	-15.385%	115	2,972	-68.182%
2026-06-22	1.3300	1.3900	1.3000	1.3000	-2.256%	28	2,934	-73.077%
2026-06-18	1.2700	1.3300	1.2000	1.3300	+10.833%	48	2,955	-73.684%
2026-06-17	1.1500	1.2000	1.1000	1.2000	-7.692%	59	2,955	-70.833%
2026-06-16	1.2000	1.3500	0.9200	1.3000	+15.044%	64	2,955	-73.077%
2026-06-15	1.0300	1.1500	1.0000	1.1300	0.000%	116	2,966	-69.027%
2026-06-12	1.1500	1.1500	1.0800	1.1300	+7.619%	14	2,966	-69.027%
2026-06-11	1.1200	1.1200	1.0500	1.0500	-15.323%	11	2,966	-66.667%
2026-06-10	1.3200	1.3200	1.2400	1.2400	-0.800%	322	2,964	-71.774%
2026-06-09	1.3000	1.3000	1.2000	1.2500	+5.042%	15	2,664	-72.000%
2026-06-08	1.3400	1.3600	1.1700	1.1900	-16.783%	51	2,666	-70.588%
2026-06-05	1.4800	1.4800	1.4200	1.4300	-16.374%	52	2,629	-75.524%
2026-06-04	1.5800	1.7200	1.5700	1.7100	+17.931%	50	2,631	-79.532%
2026-06-03	1.7500	1.7500	1.3700	1.4500	+6.618%	51	2,645	-75.862%
2026-06-02	1.3400	1.3600	1.3000	1.3600	-2.158%	63	2,641	-74.265%
2026-06-01	1.4000	1.4600	1.3800	1.3900	-16.265%	51	2,639	-74.820%
2026-05-29	1.8100	1.8100	1.6500	1.6600	+3.750%	92	2,615	-78.916%
2026-05-28	1.2800	1.6300	1.2800	1.6000	+25.000%	135	2,601	-78.125%
2026-05-27	1.2200	1.3500	1.2000	1.2800	+14.286%	112	2,565	-72.656%
2026-05-26	1.2000	1.2500	1.1200	1.1200	-2.609%	19	2,519	-68.750%
2026-05-22	1.2900	1.3000	1.1400	1.1500	-14.815%	101	2,516	-69.565%
2026-05-21	1.4900	1.4900	1.3300	1.3500	-7.534%	34	2,524	-74.074%
2026-05-20	1.5700	1.5700	1.3900	1.4600	-13.095%	109	2,524	-76.027%
2026-05-19	1.5500	1.7000	1.5000	1.6800	+15.068%	321	2,545	-79.167%
2026-05-18	1.5000	1.5000	1.4100	1.4600	+5.797%	192	2,545	-76.027%
2026-05-15	1.3600	1.4000	1.3400	1.3800	+6.154%	118	2,545	-74.638%
2026-05-14	1.2900	1.3200	1.2500	1.3000	+4.839%	167	2,526	-73.077%
2026-05-13	1.2700	1.2700	1.2400	1.2400	+7.826%	6	2,495	-71.774%
2026-05-12	1.2000	1.2000	1.1200	1.1500	-14.815%	34	2,495	-69.565%
2026-05-11	1.1600	1.3600	1.1600	1.3500	+35.000%	70	2,495	-74.074%
2026-05-08	1.1000	1.1500	1.0000	1.0000	-13.043%	33	2,456	-65.000%
2026-05-07	0.9300	1.1500	0.9200	1.1500	+15.000%	10	2,442	-69.565%
2026-05-06	1.0100	1.0100	0.9600	1.0000	-10.714%	50	2,440	-65.000%
2026-05-05	1.1000	1.1200	1.1000	1.1200	-8.943%	5	2,404	-68.750%
2026-05-04	1.2400	1.2600	1.2000	1.2300	+11.818%	187	2,400	-71.545%
2026-05-01	1.1000	1.1000	1.0800	1.1000	0.000%	126	2,304	-68.182%
2026-04-30	0.9100	1.1000	0.9100	1.1000	+25.000%	74	2,304	-68.182%
2026-04-29	1.0000	1.0000	0.8700	0.8800	-8.333%	58	2,247	-60.227%
2026-04-28	1.0400	1.1000	0.9600	0.9600	-13.514%	226	2,202	-63.542%
2026-04-27	1.1900	1.2000	1.0500	1.1100	+9.901%	63	2,174	-68.468%
2026-04-24	1.0000	1.0500	0.9500	1.0100	-13.675%	954	2,149	-65.347%
2026-04-23	1.2100	1.2100	1.0900	1.1700	-11.364%	148	1,802	-70.085%
2026-04-22	1.4100	1.4200	1.3200	1.3200	-1.493%	30	1,762	-73.485%
2026-04-21	1.2700	1.4200	1.2700	1.3400	+3.077%	229	1,524	-73.881%
2026-04-20	1.2700	1.4000	1.2700	1.3000	0.000%	251	1,524	-73.077%
2026-04-17	1.2600	1.3400	1.2600	1.3000	+3.175%	53	1,283	-73.077%
2026-04-16	1.2000	1.2600	1.2000	1.2600	+4.132%	218	1,243	-72.222%
2026-04-15	1.2100	1.2100	1.2100	1.2100	+0.833%	24	1,072	-71.074%
2026-04-14	1.2300	1.2300	1.1000	1.2000	-1.639%	85	1,090	-70.833%
2026-04-13	1.3600	1.3600	1.2200	1.2200	-10.294%	15	1,045	-71.311%
2026-04-10	1.2700	1.3600	1.2600	1.3600	+1.493%	62	1,032	-74.265%
2026-04-09	1.5000	1.5000	1.3400	1.3400	-10.667%	77	972	-73.881%
2026-04-08	1.5600	1.5600	1.4600	1.5000	-16.667%	42	970	-76.667%
2026-04-07	1.8700	1.8900	1.8000	1.8000	+3.448%	50	934	-80.556%
2026-04-02	1.7800	1.7800	1.7400	1.7400	-5.435%	21	904	-79.885%
2026-04-01	1.9900	1.9900	1.7400	1.8400	-8.911%	93	904	-80.978%
2026-03-31	1.9800	2.0200	1.9800	2.0200	0.000%	50	831	-82.673%
2026-03-30	2.0900	2.1600	2.0000	2.0200	-19.200%	14	881	-82.673%
2026-03-27	2.3400	2.5000	2.3400	2.5000	+14.679%	192	875	-86.000%
2026-03-26	2.2200	2.3300	2.1800	2.1800	+0.926%	97	910	-83.945%
2026-03-25	2.0700	2.2000	2.0700	2.1600	-0.461%	5	869	-83.796%
2026-03-24	2.1400	2.2000	2.0800	2.1700	0.000%	81	865	-83.871%
2026-03-23	2.2900	2.2900	2.1000	2.1700	-13.200%	7	816	-83.871%
2026-03-20	2.3000	2.5000	2.3000	2.5000	-10.714%	32	811	-86.000%
2026-03-19	3.0300	3.0300	2.7400	2.8000	+3.321%	63	797	-87.500%
2026-03-18	2.4300	2.7100	2.3900	2.7100	+14.346%	226	774	-87.085%
2026-03-17	2.3300	2.3700	2.3300	2.3700	-0.420%	4	565	-85.232%
2026-03-16	2.4800	2.4800	2.3500	2.3800	-14.695%	17	561	-85.294%
2026-03-13	2.9300	3.0100	2.7900	2.7900	-9.709%	33	573	-87.455%
2026-03-12	3.1500	3.2000	3.0000	3.0900	-0.323%	23	543	-88.673%
2026-03-11	2.9800	3.1000	2.9800	3.1000	+16.105%	8	526	-88.710%
2026-03-10	2.6800	2.7000	2.6500	2.6700	-9.492%	25	522	-86.891%
2026-03-09	3.2600	3.2600	2.9500	2.9500	-6.349%	28	511	-88.136%
2026-03-06	2.7100	3.1500	2.7100	3.1500	+31.250%	34	524	-88.889%
2026-03-05	2.1500	2.4000	2.1500	2.4000	+11.628%	5	521	-85.417%
2026-03-04	2.2000	2.2400	2.0900	2.1500	-14.683%	53	521	-83.721%
2026-03-03	2.7900	2.7900	2.5200	2.5200	+12.000%	3	489	-86.111%
2026-03-02	2.1800	2.2500	2.1700	2.2500	+21.622%	68	486	-84.444%
2026-02-27	1.8500	1.8500	1.8500	1.8500	-1.596%	4	421	-81.081%
2026-02-26	1.8800	1.9600	1.8000	1.8800	-6.000%	250	421	-81.383%
2026-02-25	2.1200	2.1800	2.0000	2.0000	+4.712%	145	42	-82.500%
2026-02-24	1.8300	1.9100	1.8000	1.9100	-16.957%	45	42	-81.675%
2026-02-20	2.4400	2.4400	2.3000	2.3000	0.000%	53	53	-84.783%