Dark

UNG20261016C14
UNG Oct 16 2026 14.00 Call (UNG261016C00014000)
option OPRA

EOD

Sep 24, 2026

0.0900+125.000%(+0.0500)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.1000	0.0300	0.0900	+125.000%	380	5,844	0.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	+300.000%	1	5,834	+125.000%
2026-09-22	0.0300	0.0300	0.0100	0.0100	-50.000%	5	5,836	+800.000%
2026-09-21	0.0100	0.0200	0.0100	0.0200	-33.333%	63	5,841	+350.000%
2026-09-18	0.0300	0.0300	0.0300	0.0300	+50.000%	2	5,851	+200.000%
2026-09-16	0.0400	0.0400	0.0200	0.0200	-33.333%	6	5,850	+350.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	0.000%	3	5,859	+200.000%
2026-09-14	0.0400	0.0400	0.0300	0.0300	0.000%	11	5,856	+200.000%
2026-09-11	0.0300	0.0400	0.0300	0.0300	-25.000%	18	5,857	+200.000%
2026-09-10	0.0400	0.0400	0.0400	0.0400	0.000%	99	5,943	+125.000%
2026-09-09	0.0800	0.0800	0.0200	0.0400	0.000%	49	5,844	+125.000%
2026-09-08	0.0500	0.0500	0.0200	0.0400	-20.000%	20	5,845	+125.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	11	5,850	+80.000%
2026-09-03	0.0700	0.0700	0.0500	0.0500	-28.571%	64	5,850	+80.000%
2026-09-02	0.0700	0.0700	0.0600	0.0700	0.000%	35	5,904	+28.571%
2026-09-01	0.0700	0.0700	0.0700	0.0700	+16.667%	55	5,894	+28.571%
2026-08-31	0.0700	0.0800	0.0500	0.0600	-25.000%	19	5,894	+50.000%
2026-08-28	0.0800	0.0900	0.0500	0.0800	0.000%	23	5,893	+12.500%
2026-08-27	0.1000	0.1400	0.0800	0.0800	0.000%	244	5,992	+12.500%
2026-08-26	0.0900	0.1000	0.0800	0.0800	+60.000%	101	5,911	+12.500%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-28.571%	10	5,861	+80.000%
2026-08-24	0.0700	0.0700	0.0700	0.0700	+16.667%	2	5,854	+28.571%
2026-08-21	0.0600	0.0600	0.0600	0.0600	+200.000%	5	5,854	+50.000%
2026-08-20	0.0400	0.0600	0.0200	0.0200	-50.000%	54	5,859	+350.000%
2026-08-19	0.1000	0.1000	0.0400	0.0400	-33.333%	12	5,809	+125.000%
2026-08-18	0.0600	0.0600	0.0600	0.0600	+50.000%	3	5,810	+50.000%
2026-08-17	0.0400	0.0400	0.0300	0.0400	-20.000%	32	5,812	+125.000%
2026-08-14	0.0600	0.0600	0.0400	0.0500	0.000%	19	5,821	+80.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	0.000%	242	5,816	+80.000%
2026-08-12	0.0700	0.0700	0.0500	0.0500	-54.545%	16	5,822	+80.000%
2026-08-11	0.1100	0.1100	0.1100	0.1100	+175.000%	2	5,832	-18.182%
2026-08-10	0.1000	0.1000	0.0400	0.0400	-63.636%	35	5,834	+125.000%
2026-08-07	0.0500	0.1200	0.0500	0.1100	+120.000%	4	5,865	-18.182%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-16.667%	30	5,869	+80.000%
2026-08-05	0.0600	0.0600	0.0600	0.0600	-14.286%	1	5,869	+50.000%
2026-08-04	0.0800	0.1300	0.0700	0.0700	-30.000%	153	5,881	+28.571%
2026-08-03	0.1200	0.1200	0.0800	0.1000	0.000%	31	6,023	-10.000%
2026-07-31	0.1100	0.1100	0.1000	0.1000	-37.500%	32	6,026	-10.000%
2026-07-30	0.1600	0.1600	0.1600	0.1600	0.000%	6	6,017	-43.750%
2026-07-29	0.1500	0.1600	0.1100	0.1600	+77.778%	6	6,017	-43.750%
2026-07-28	0.1000	0.1100	0.0900	0.0900	-18.182%	25	6,019	0.000%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-26.667%	1	6,058	-18.182%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-21.053%	9	6,057	-40.000%
2026-07-23	0.1800	0.2200	0.1500	0.1900	-5.000%	1,418	6,051	-52.632%
2026-07-22	0.1200	0.2000	0.1200	0.2000	+53.846%	111	4,712	-55.000%
2026-07-21	0.1500	0.1500	0.1300	0.1300	-7.143%	6	4,617	-30.769%
2026-07-20	0.1200	0.1700	0.1200	0.1400	-30.000%	25	4,621	-35.714%
2026-07-17	0.2000	0.2000	0.2000	0.2000	+25.000%	14	4,603	-55.000%
2026-07-16	0.1700	0.1700	0.1500	0.1600	-15.789%	52	4,610	-43.750%
2026-07-15	0.1800	0.1900	0.1700	0.1900	+11.765%	4	4,629	-52.632%
2026-07-14	0.2000	0.2000	0.1700	0.1700	+13.333%	2	4,630	-47.059%
2026-07-13	0.2900	0.2900	0.1500	0.1500	-11.765%	13	4,630	-40.000%
2026-07-10	0.1800	0.1800	0.1500	0.1700	-19.048%	76	4,641	-47.059%
2026-07-09	0.2900	0.2900	0.2100	0.2100	-48.780%	145	4,695	-57.143%
2026-07-07	0.4100	0.4100	0.4100	0.4100	-2.381%	3	4,775	-78.049%
2026-07-06	0.4000	0.4200	0.4000	0.4200	+2.439%	8	4,778	-78.571%
2026-07-02	0.4100	0.4100	0.4100	0.4100	-22.642%	1	4,782	-78.049%
2026-06-30	0.5700	0.5800	0.5300	0.5300	+15.217%	51	4,782	-83.019%
2026-06-29	0.4400	0.4600	0.4400	0.4600	-17.857%	303	4,781	-80.435%
2026-06-26	0.5600	0.5600	0.5600	0.5600	0.000%	20	4,781	-83.929%
2026-06-25	0.7700	0.7700	0.5600	0.5600	-9.677%	2,113	4,781	-83.929%
2026-06-24	0.5800	0.6200	0.5800	0.6200	+10.714%	1,367	2,702	-85.484%
2026-06-23	0.5500	0.6200	0.5500	0.5600	-15.152%	48	1,486	-83.929%
2026-06-18	0.6500	0.6800	0.6500	0.6600	+10.000%	9	1,467	-86.364%
2026-06-17	0.5900	0.6200	0.5900	0.6000	-15.493%	52	1,467	-85.000%
2026-06-16	0.7500	0.7500	0.7100	0.7100	+22.414%	2	1,467	-87.324%
2026-06-15	0.5300	0.5800	0.5300	0.5800	0.000%	4	1,469	-84.483%
2026-06-12	0.5600	0.5800	0.5600	0.5800	+5.455%	14	1,469	-84.483%
2026-06-11	0.6000	0.6000	0.5500	0.5500	-16.667%	33	1,469	-83.636%
2026-06-09	0.7200	0.7200	0.6300	0.6600	-5.714%	81	1,446	-86.364%
2026-06-08	0.7200	0.7200	0.6300	0.7000	-11.392%	126	1,432	-87.143%
2026-06-05	0.8000	0.8800	0.7900	0.7900	-21.782%	172	1,387	-88.608%
2026-06-04	0.9000	1.0300	0.8800	1.0100	+20.238%	43	1,309	-91.089%
2026-06-03	0.7000	0.8600	0.6800	0.8400	+7.692%	587	1,359	-89.286%
2026-06-02	0.7100	0.8300	0.7100	0.7800	-3.704%	188	1,254	-88.462%
2026-06-01	0.7400	0.8500	0.7400	0.8100	-17.347%	124	1,247	-88.889%
2026-05-29	1.0200	1.0600	0.9600	0.9800	+2.083%	482	1,246	-90.816%
2026-05-28	0.8300	0.9600	0.8300	0.9600	+33.333%	170	1,047	-90.625%
2026-05-27	0.7100	0.7700	0.6700	0.7200	+9.091%	150	950	-87.500%
2026-05-26	0.7100	0.7300	0.6500	0.6600	-2.941%	44	874	-86.364%
2026-05-22	0.7200	0.7200	0.6800	0.6800	-18.072%	2	854	-86.765%
2026-05-21	0.8800	0.9000	0.7700	0.8300	0.000%	19	864	-89.157%
2026-05-20	0.9300	0.9300	0.8200	0.8300	-18.627%	33	864	-89.157%
2026-05-19	0.9100	1.0200	0.9100	1.0200	+17.241%	15	852	-91.176%
2026-05-18	0.8400	0.9300	0.8000	0.8700	+6.098%	122	852	-89.655%
2026-05-15	0.8500	0.8500	0.8200	0.8200	+12.329%	430	852	-89.024%
2026-05-14	0.6600	0.7300	0.6600	0.7300	-10.976%	5	564	-87.671%
2026-05-11	0.7500	0.8400	0.7500	0.8200	+46.429%	89	559	-89.024%
2026-05-07	0.5600	0.5600	0.5600	0.5600	-6.667%	15	504	-83.929%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-11.765%	1	504	-85.000%
2026-05-05	0.6800	0.6800	0.6800	0.6800	+3.030%	5	504	-86.765%
2026-05-01	0.6600	0.6600	0.6600	0.6600	+10.000%	6	503	-86.364%
2026-04-30	0.5600	0.6000	0.5600	0.6000	+17.647%	4	503	-85.000%
2026-04-29	0.5200	0.5200	0.5000	0.5100	-15.000%	19	499	-82.353%
2026-04-28	0.6400	0.6800	0.6000	0.6000	-3.226%	27	481	-85.000%
2026-04-27	0.6700	0.7500	0.6200	0.6200	+1.639%	32	482	-85.484%
2026-04-24	0.6300	0.6300	0.5700	0.6100	-7.576%	68	452	-85.246%
2026-04-23	0.7000	0.8100	0.6000	0.6600	-21.429%	68	453	-86.364%
2026-04-22	0.8500	0.8800	0.8200	0.8400	+2.439%	88	512	-89.286%
2026-04-21	0.7600	0.8300	0.7600	0.8200	-5.747%	9	449	-89.024%
2026-04-20	0.7700	0.8700	0.7700	0.8700	+8.750%	41	449	-89.655%
2026-04-17	0.7600	0.8000	0.7000	0.8000	+1.266%	33	441	-88.750%
2026-04-16	0.7700	0.8000	0.7600	0.7900	+3.947%	34	418	-88.608%
2026-04-14	0.7900	0.7900	0.7200	0.7600	+1.333%	17	395	-88.158%
2026-04-13	0.7500	0.7700	0.7500	0.7500	-6.250%	22	393	-88.000%
2026-04-10	0.8000	0.8000	0.8000	0.8000	-4.762%	3	381	-88.750%
2026-04-09	0.8500	0.8500	0.8400	0.8400	-14.286%	31	378	-89.286%
2026-04-08	1.0300	1.0900	0.9500	0.9800	-18.333%	76	352	-90.816%
2026-04-07	1.2500	1.2500	1.2000	1.2000	+5.263%	11	307	-92.500%
2026-04-06	1.2000	1.2000	1.1400	1.1400	-8.800%	2	306	-92.105%
2026-04-02	1.2500	1.2500	1.2500	1.2500	0.000%	2	307	-92.800%
2026-04-01	1.3400	1.3400	1.2000	1.2500	-10.072%	56	307	-92.800%
2026-03-31	1.3600	1.4000	1.2300	1.3900	-21.469%	48	305	-93.525%
2026-03-27	1.7700	1.7700	1.7700	1.7700	+18.000%	2	308	-94.915%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-6.250%	9	308	-94.000%
2026-03-23	1.6500	1.6500	1.5000	1.6000	-17.949%	17	308	-94.375%
2026-03-20	1.9500	1.9500	1.9500	1.9500	-9.722%	8	302	-95.385%
2026-03-19	2.1000	2.1600	2.1000	2.1600	+22.727%	36	301	-95.833%
2026-03-18	1.7600	1.7600	1.7600	1.7600	+5.389%	11	286	-94.886%
2026-03-17	1.6700	1.6700	1.6700	1.6700	-7.222%	6	275	-94.611%
2026-03-16	1.8000	1.8000	1.8000	1.8000	-26.531%	15	281	-95.000%
2026-03-12	2.3500	2.4500	2.3500	2.4500	+3.376%	6	266	-96.327%
2026-03-11	2.2500	2.3700	2.2500	2.3700	+21.538%	6	268	-96.203%
2026-03-10	2.2000	2.2000	1.9500	1.9500	-10.138%	14	268	-95.385%
2026-03-09	2.5700	2.7500	2.1500	2.1700	-0.459%	183	268	-95.853%
2026-03-06	2.0000	2.1800	2.0000	2.1800	+17.838%	18	105	-95.872%
2026-03-05	1.5700	1.8500	1.5700	1.8500	+13.497%	2	113	-95.135%
2026-03-03	1.8500	1.8500	1.6300	1.6300	+5.161%	70	111	-94.479%
2026-03-02	1.6500	1.6500	1.4500	1.5500	+3.333%	44	68	-94.194%
2026-02-25	1.4000	1.5000	1.4000	1.5000	+1.351%	2	28	-94.000%
2026-02-23	1.4200	1.6200	1.4200	1.4800	-16.854%	13	28	-93.919%
2026-02-20	1.5000	1.7800	1.5000	1.7800	+11.950%	15	18	-94.944%
2026-02-19	1.6300	1.6300	1.5900	1.5900	0.000%	4	4	-94.340%