Dark

UNG20261016C13
UNG Oct 16 2026 13.00 Call (UNG261016C00013000)
option OPRA

EOD

Sep 24, 2026

0.1900+280.000%(+0.1400)2,598

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.2200	0.0500	0.1900	+280.000%	2,598	10,878	0.000%
2026-09-23	0.0500	0.0500	0.0400	0.0500	0.000%	254	12,176	+280.000%
2026-09-22	0.0200	0.0500	0.0200	0.0500	+66.667%	702	12,109	+280.000%
2026-09-21	0.0200	0.0300	0.0200	0.0300	0.000%	77	12,062	+533.333%
2026-09-18	0.0500	0.0500	0.0300	0.0300	-25.000%	9	12,030	+533.333%
2026-09-17	0.0400	0.0400	0.0300	0.0400	0.000%	31	12,026	+375.000%
2026-09-16	0.0500	0.0500	0.0300	0.0400	-33.333%	31	12,010	+375.000%
2026-09-15	0.0700	0.0700	0.0500	0.0600	+50.000%	172	12,010	+216.667%
2026-09-14	0.0700	0.0700	0.0400	0.0400	-20.000%	181	11,999	+375.000%
2026-09-11	0.0600	0.0700	0.0400	0.0500	-44.444%	947	12,027	+280.000%
2026-09-10	0.0500	0.0900	0.0400	0.0900	+50.000%	582	11,718	+111.111%
2026-09-09	0.0500	0.0700	0.0500	0.0600	-14.286%	89	11,718	+216.667%
2026-09-08	0.0900	0.0900	0.0600	0.0700	-30.000%	1,065	12,402	+171.429%
2026-09-04	0.1000	0.1000	0.0900	0.1000	+11.111%	75	11,803	+90.000%
2026-09-03	0.1300	0.1300	0.0800	0.0900	-30.769%	217	11,803	+111.111%
2026-09-02	0.1300	0.1400	0.1100	0.1300	0.000%	828	11,823	+46.154%
2026-09-01	0.1200	0.1300	0.0800	0.1300	+8.333%	946	11,524	+46.154%
2026-08-31	0.1200	0.1300	0.1000	0.1200	+20.000%	535	11,537	+58.333%
2026-08-28	0.1400	0.1400	0.1000	0.1000	-37.500%	1,382	11,524	+90.000%
2026-08-27	0.1500	0.1700	0.1400	0.1600	+14.286%	723	11,055	+18.750%
2026-08-26	0.1400	0.1600	0.1200	0.1400	+27.273%	641	10,722	+35.714%
2026-08-25	0.0600	0.1200	0.0600	0.1100	+83.333%	192	10,461	+72.727%
2026-08-24	0.0700	0.0800	0.0500	0.0600	0.000%	189	10,352	+216.667%
2026-08-21	0.0800	0.0800	0.0500	0.0600	0.000%	78	10,182	+216.667%
2026-08-20	0.0700	0.0700	0.0500	0.0600	+20.000%	368	10,166	+216.667%
2026-08-19	0.0900	0.0900	0.0500	0.0500	-37.500%	8	10,088	+280.000%
2026-08-18	0.0600	0.1000	0.0600	0.0800	+33.333%	144	10,130	+137.500%
2026-08-17	0.1000	0.1000	0.0500	0.0600	0.000%	407	10,007	+216.667%
2026-08-14	0.0700	0.0700	0.0200	0.0600	-14.286%	355	10,121	+216.667%
2026-08-13	0.0700	0.1100	0.0700	0.0700	-22.222%	119	9,943	+171.429%
2026-08-12	0.1100	0.1100	0.0900	0.0900	+12.500%	21	9,925	+111.111%
2026-08-11	0.0800	0.0800	0.0800	0.0800	-11.111%	22	9,955	+137.500%
2026-08-10	0.1000	0.1100	0.0900	0.0900	0.000%	135	9,953	+111.111%
2026-08-07	0.0800	0.0900	0.0800	0.0900	+28.571%	22	9,908	+111.111%
2026-08-06	0.1000	0.1000	0.0700	0.0700	-22.222%	748	9,921	+171.429%
2026-08-05	0.1000	0.1000	0.0900	0.0900	-10.000%	15	9,840	+111.111%
2026-08-04	0.1300	0.1700	0.1000	0.1000	-37.500%	18	9,850	+90.000%
2026-08-03	0.1500	0.1700	0.1500	0.1600	+6.667%	308	9,858	+18.750%
2026-07-31	0.0500	0.1600	0.0500	0.1500	-21.053%	8	9,685	+26.667%
2026-07-30	0.2400	0.2400	0.1700	0.1900	-20.833%	29	9,686	0.000%
2026-07-29	0.2200	0.2400	0.1700	0.2400	+71.429%	14	9,687	-20.833%
2026-07-28	0.1600	0.1600	0.1400	0.1400	-17.647%	58	9,687	+35.714%
2026-07-27	0.2200	0.2300	0.1700	0.1700	-34.615%	136	9,661	+11.765%
2026-07-24	0.3200	0.3300	0.2600	0.2600	-13.333%	49	9,724	-26.923%
2026-07-23	0.2900	0.3200	0.2900	0.3000	0.000%	83	9,695	-36.667%
2026-07-22	0.2900	0.3000	0.2800	0.3000	+20.000%	466	9,663	-36.667%
2026-07-21	0.2500	0.2600	0.2500	0.2500	+8.696%	4	9,250	-24.000%
2026-07-20	0.2500	0.2500	0.2200	0.2300	-17.857%	47	9,249	-17.391%
2026-07-17	0.3000	0.3000	0.2500	0.2800	+16.667%	104	9,216	-32.143%
2026-07-16	0.2800	0.3000	0.2400	0.2400	-4.000%	42	9,124	-20.833%
2026-07-15	0.2300	0.2500	0.2300	0.2500	-10.714%	4	9,110	-24.000%
2026-07-14	0.2400	0.2800	0.2300	0.2800	+16.667%	48	9,111	-32.143%
2026-07-13	0.2200	0.2500	0.2200	0.2400	-17.241%	116	9,087	-20.833%
2026-07-10	0.2900	0.3000	0.2400	0.2900	-12.121%	245	9,048	-34.483%
2026-07-09	0.3600	0.4200	0.3300	0.3300	-41.071%	156	9,044	-42.424%
2026-07-08	0.6200	0.6400	0.5500	0.5600	-11.111%	236	9,012	-66.071%
2026-07-07	0.6700	0.7900	0.6300	0.6300	+1.613%	119	8,919	-69.841%
2026-07-06	0.6000	0.6400	0.6000	0.6200	+6.897%	31	8,912	-69.355%
2026-07-02	0.6000	0.6000	0.5600	0.5800	-6.452%	3,807	5,990	-67.241%
2026-07-01	0.6200	0.6500	0.6200	0.6200	-18.421%	164	5,990	-69.355%
2026-06-30	0.6700	0.8500	0.6700	0.7600	+16.923%	55	6,089	-75.000%
2026-06-29	0.7300	0.7300	0.6500	0.6500	-22.619%	46	6,084	-70.769%
2026-06-26	0.9200	0.9400	0.8100	0.8400	-1.176%	1,441	6,063	-77.381%
2026-06-25	0.9300	0.9400	0.8500	0.8500	-5.556%	112	4,883	-77.647%
2026-06-24	0.7800	0.9000	0.7800	0.9000	+15.385%	103	4,853	-78.889%
2026-06-23	0.8400	0.8400	0.7700	0.7800	-16.129%	544	4,855	-75.641%
2026-06-22	0.9700	1.0500	0.9300	0.9300	+1.087%	11	4,332	-79.570%
2026-06-18	0.9000	0.9200	0.9000	0.9200	+5.747%	23	6,832	-79.348%
2026-06-17	0.8700	0.8700	0.8700	0.8700	-10.309%	20	6,832	-78.161%
2026-06-16	0.9300	0.9700	0.9100	0.9700	+19.753%	26	6,832	-80.412%
2026-06-15	0.7500	0.8200	0.7400	0.8100	+8.000%	70	10,212	-76.543%
2026-06-12	0.8400	0.8400	0.7500	0.7500	-2.597%	7,513	10,212	-74.667%
2026-06-11	0.8100	0.8100	0.7500	0.7700	-18.947%	70	10,212	-75.325%
2026-06-10	1.0100	1.0200	0.9200	0.9500	+6.742%	134	10,142	-80.000%
2026-06-09	1.1200	1.1200	0.8900	0.8900	-7.292%	40	10,182	-78.652%
2026-06-08	0.8900	0.9600	0.8800	0.9600	-4.000%	10	10,167	-80.208%
2026-06-05	1.3500	1.3500	1.0000	1.0000	-24.242%	323	10,169	-81.000%
2026-06-04	1.1900	1.3200	1.1900	1.3200	+32.000%	134	10,218	-85.606%
2026-06-03	1.0400	1.1100	1.0000	1.0000	-0.990%	31	10,348	-81.000%
2026-06-02	1.0200	1.1900	0.9800	1.0100	-3.810%	136	10,342	-81.188%
2026-06-01	1.0600	1.1500	1.0500	1.0500	-16.000%	7,846	10,221	-81.905%
2026-05-29	1.4400	1.4400	1.2500	1.2500	0.000%	157	3,081	-84.800%
2026-05-28	1.0000	1.2500	1.0000	1.2500	+32.979%	137	3,088	-84.800%
2026-05-27	0.9500	0.9700	0.9200	0.9400	+8.046%	73	3,028	-79.787%
2026-05-26	0.9700	0.9700	0.8500	0.8700	-1.136%	52	3,012	-78.161%
2026-05-22	0.9400	0.9400	0.8700	0.8800	-20.000%	6	2,974	-78.409%
2026-05-21	1.1000	1.1800	1.0900	1.1000	-2.655%	104	3,016	-82.727%
2026-05-20	1.2000	1.2500	1.1200	1.1300	-14.394%	38	3,016	-83.186%
2026-05-19	1.2000	1.3300	1.2000	1.3200	+16.814%	287	3,012	-85.606%
2026-05-18	1.1200	1.1900	1.0600	1.1300	+13.000%	341	3,012	-83.186%
2026-05-15	1.0100	1.0800	1.0000	1.0000	-2.913%	48	3,012	-81.000%
2026-05-14	0.8900	1.0300	0.8900	1.0300	+8.421%	93	2,646	-81.553%
2026-05-13	0.9700	1.0000	0.9400	0.9500	+2.151%	192	2,603	-80.000%
2026-05-12	1.0500	1.0500	0.8000	0.9300	-10.577%	76	2,603	-79.570%
2026-05-11	0.9000	1.0800	0.9000	1.0400	+38.667%	216	2,603	-81.731%
2026-05-08	0.9000	0.9000	0.7500	0.7500	-8.537%	72	2,303	-74.667%
2026-05-07	0.6900	0.8600	0.6900	0.8200	+9.333%	22	2,251	-76.829%
2026-05-06	0.7500	0.7500	0.7300	0.7500	-18.478%	13	2,238	-74.667%
2026-05-05	0.8300	0.9200	0.8000	0.9200	0.000%	1,037	2,226	-79.348%
2026-05-04	0.8700	0.9800	0.8700	0.9200	+10.843%	149	3,057	-79.348%
2026-05-01	0.8800	0.8800	0.8300	0.8300	0.000%	25	2,906	-77.108%
2026-04-30	0.6400	0.8800	0.6400	0.8300	+29.688%	285	2,906	-77.108%
2026-04-29	0.7600	0.7600	0.6400	0.6400	-17.949%	565	2,693	-70.313%
2026-04-28	0.8100	0.8400	0.7800	0.7800	-2.500%	405	2,157	-75.641%
2026-04-27	0.9000	0.9600	0.8000	0.8000	+1.266%	130	1,756	-76.250%
2026-04-24	0.7600	0.8000	0.7400	0.7900	-7.059%	28	1,738	-75.949%
2026-04-23	0.9900	0.9900	0.8500	0.8500	-17.476%	64	1,732	-77.647%
2026-04-22	1.0800	1.1300	1.0300	1.0300	-2.830%	12	1,675	-81.553%
2026-04-21	0.9500	1.0600	0.9500	1.0600	+3.922%	50	1,669	-82.075%
2026-04-20	1.0000	1.1200	1.0000	1.0200	+2.000%	30	1,669	-81.373%
2026-04-17	0.9600	1.0500	0.9500	1.0000	+3.093%	94	1,654	-81.000%
2026-04-16	0.9400	0.9900	0.9400	0.9700	+4.301%	124	1,577	-80.412%
2026-04-15	0.8500	0.9500	0.8500	0.9300	+9.412%	87	1,510	-79.570%
2026-04-14	1.0000	1.0000	0.8500	0.8500	-7.609%	83	1,588	-77.647%
2026-04-13	1.0600	1.0700	0.9200	0.9200	-8.911%	69	1,620	-79.348%
2026-04-10	1.0500	1.0600	1.0100	1.0100	-8.182%	42	1,628	-81.188%
2026-04-09	1.0700	1.1000	1.0500	1.1000	-9.091%	15	1,590	-82.727%
2026-04-08	1.2700	1.2700	1.1600	1.2100	-21.429%	60	1,584	-84.298%
2026-04-07	1.5000	1.5400	1.5000	1.5400	+2.667%	2	1,559	-87.662%
2026-04-06	1.5000	1.5000	1.4400	1.5000	0.000%	19	1,561	-87.333%
2026-04-02	1.4400	1.5000	1.4400	1.5000	+1.351%	143	1,472	-87.333%
2026-04-01	1.6300	1.6300	1.4600	1.4800	-12.426%	123	1,472	-87.162%
2026-03-31	1.7000	1.7000	1.6100	1.6900	-0.588%	243	1,559	-88.757%
2026-03-30	1.6300	1.7200	1.6300	1.7000	-16.256%	633	1,399	-88.824%
2026-03-27	2.0200	2.0300	1.9900	2.0300	+9.730%	9	767	-90.640%
2026-03-26	1.9000	1.9000	1.8500	1.8500	0.000%	5	758	-89.730%
2026-03-25	1.8000	1.8500	1.7100	1.8500	+4.520%	14	762	-89.730%
2026-03-23	2.2000	2.2000	1.5900	1.7700	-20.270%	73	750	-89.266%
2026-03-20	2.1100	2.2200	2.1000	2.2200	-9.016%	50	705	-91.441%
2026-03-19	2.5500	2.5800	2.4400	2.4400	+4.274%	159	676	-92.213%
2026-03-18	2.0800	2.3400	2.0800	2.3400	+16.418%	9	799	-91.880%
2026-03-17	2.1200	2.1200	2.0100	2.0100	-4.286%	26	793	-90.547%
2026-03-16	2.3500	2.3500	2.1000	2.1000	-12.500%	17	811	-90.952%
2026-03-13	2.5000	2.6500	2.4000	2.4000	-7.336%	68	794	-92.083%
2026-03-12	2.9400	2.9400	2.5900	2.5900	-4.074%	72	759	-92.664%
2026-03-11	2.4500	2.7000	2.4500	2.7000	+26.168%	12	721	-92.963%
2026-03-10	2.4100	2.4100	2.1400	2.1400	-12.653%	253	731	-91.121%
2026-03-09	3.0000	3.0000	2.4200	2.4500	-9.259%	103	492	-92.245%
2026-03-06	2.3000	2.7000	2.3000	2.7000	+30.435%	31	416	-92.963%
2026-03-05	2.0200	2.0800	2.0200	2.0700	+15.000%	100	417	-90.821%
2026-03-04	1.8700	1.8700	1.7400	1.8000	-9.548%	17	322	-89.444%
2026-03-03	2.5200	2.5200	1.9700	1.9900	+4.737%	42	320	-90.452%
2026-03-02	1.9500	1.9500	1.7500	1.9000	+18.750%	127	286	-90.000%
2026-02-27	1.6300	1.6800	1.5700	1.6000	+6.667%	112	167	-88.125%
2026-02-26	1.5400	1.6000	1.5000	1.5000	-7.975%	27	57	-87.333%
2026-02-25	1.6300	1.6300	1.6300	1.6300	-9.444%	5	25	-88.344%
2026-02-23	1.9800	1.9800	1.8000	1.8000	-5.263%	12	25	-89.444%
2026-02-19	2.0000	2.0000	1.9000	1.9000	0.000%	18	15	-90.000%