Dark

UNG20261016C15
UNG Oct 16 2026 15.00 Call (UNG261016C00015000)
option OPRA

EOD

Sep 24, 2026

0.0500+150.000%(+0.0300)565

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0600	0.0200	0.0500	+150.000%	565	7,035	0.000%
2026-09-23	0.0200	0.0200	0.0200	0.0200	0.000%	4	6,731	+150.000%
2026-09-22	0.0200	0.0200	0.0100	0.0200	+100.000%	14	6,727	+150.000%
2026-09-21	0.0100	0.0200	0.0100	0.0100	0.000%	100	6,724	+400.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	-50.000%	1	6,627	+400.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	+100.000%	103	6,627	+150.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	-50.000%	20	6,620	+400.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	-50.000%	52	6,620	+150.000%
2026-09-14	0.0400	0.0400	0.0400	0.0400	+100.000%	30	6,571	+25.000%
2026-09-11	0.0200	0.0300	0.0200	0.0200	0.000%	57	6,541	+150.000%
2026-09-10	0.0400	0.0400	0.0200	0.0200	0.000%	18	6,535	+150.000%
2026-09-08	0.0300	0.0400	0.0200	0.0200	-50.000%	32	6,535	+150.000%
2026-09-04	0.0300	0.0400	0.0300	0.0400	0.000%	109	6,438	+25.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-20.000%	1	6,438	+25.000%
2026-09-02	0.0400	0.0500	0.0400	0.0500	+25.000%	65	6,439	0.000%
2026-09-01	0.0400	0.0400	0.0200	0.0400	0.000%	710	6,452	+25.000%
2026-08-31	0.0800	0.0800	0.0400	0.0400	0.000%	16	6,700	+25.000%
2026-08-28	0.0800	0.0800	0.0400	0.0400	-20.000%	95	6,695	+25.000%
2026-08-27	0.0600	0.0700	0.0500	0.0500	0.000%	226	6,718	0.000%
2026-08-26	0.0500	0.0700	0.0500	0.0500	+25.000%	1,541	6,520	0.000%
2026-08-25	0.0300	0.0500	0.0200	0.0400	+33.333%	359	5,987	+25.000%
2026-08-24	0.0400	0.0400	0.0200	0.0300	0.000%	967	5,960	+66.667%
2026-08-21	0.0300	0.0300	0.0200	0.0300	0.000%	1,113	5,011	+66.667%
2026-08-20	0.0400	0.0400	0.0300	0.0300	-25.000%	36	3,932	+66.667%
2026-08-19	0.0400	0.0500	0.0400	0.0400	0.000%	130	3,900	+25.000%
2026-08-18	0.0400	0.0400	0.0400	0.0400	0.000%	6	3,800	+25.000%
2026-08-17	0.0300	0.0400	0.0300	0.0400	+33.333%	17	3,805	+25.000%
2026-08-14	0.0300	0.0400	0.0300	0.0300	-25.000%	28	3,788	+66.667%
2026-08-13	0.0300	0.0400	0.0300	0.0400	0.000%	96	3,760	+25.000%
2026-08-12	0.0500	0.0500	0.0400	0.0400	0.000%	66	3,666	+25.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-20.000%	5	3,610	+25.000%
2026-08-10	0.0700	0.0700	0.0400	0.0500	+25.000%	323	3,605	0.000%
2026-08-07	0.0400	0.0500	0.0300	0.0400	0.000%	88	3,282	+25.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	-20.000%	3	3,271	+25.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-28.571%	2	3,268	0.000%
2026-08-04	0.0600	0.0700	0.0400	0.0700	0.000%	200	3,268	-28.571%
2026-08-03	0.0700	0.0700	0.0700	0.0700	0.000%	15	3,259	-28.571%
2026-07-31	0.0600	0.0700	0.0600	0.0700	-12.500%	142	3,259	-28.571%
2026-07-30	0.0900	0.0900	0.0800	0.0800	0.000%	869	3,241	-37.500%
2026-07-29	0.0800	0.0800	0.0800	0.0800	+14.286%	84	2,816	-37.500%
2026-07-28	0.0700	0.0700	0.0600	0.0700	0.000%	68	2,811	-28.571%
2026-07-27	0.0900	0.0900	0.0700	0.0700	-30.000%	71	2,844	-28.571%
2026-07-24	0.1300	0.1300	0.1000	0.1000	-23.077%	5	2,816	-50.000%
2026-07-23	0.1300	0.1300	0.1300	0.1300	0.000%	8	2,813	-61.538%
2026-07-22	0.1100	0.1300	0.1100	0.1300	+18.182%	6	2,812	-61.538%
2026-07-21	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,817	-54.545%
2026-07-20	0.1000	0.1000	0.0900	0.0900	-25.000%	775	2,817	-44.444%
2026-07-17	0.1200	0.1300	0.1000	0.1200	0.000%	407	2,311	-58.333%
2026-07-16	0.1200	0.1200	0.1000	0.1200	0.000%	210	2,092	-58.333%
2026-07-15	0.1100	0.1200	0.0900	0.1200	+9.091%	19	1,967	-58.333%
2026-07-14	0.1300	0.1300	0.1000	0.1100	+10.000%	325	1,963	-54.545%
2026-07-13	0.1100	0.1100	0.0900	0.1000	-9.091%	232	1,641	-50.000%
2026-07-10	0.1400	0.1400	0.0900	0.1100	-21.429%	324	1,533	-54.545%
2026-07-09	0.1800	0.1800	0.1400	0.1400	-36.364%	314	1,622	-64.286%
2026-07-08	0.3300	0.3300	0.2200	0.2200	-12.000%	36	1,764	-77.273%
2026-07-07	0.2700	0.4400	0.2500	0.2500	0.000%	558	1,771	-80.000%
2026-07-02	0.2300	0.2500	0.2300	0.2500	-21.875%	13	1,327	-80.000%
2026-07-01	0.3200	0.3200	0.3200	0.3200	-27.273%	9	1,336	-84.375%
2026-06-30	0.4200	0.4400	0.4200	0.4400	+33.333%	3	1,336	-88.636%
2026-06-29	0.3300	0.3400	0.3300	0.3300	-28.261%	14	1,339	-84.848%
2026-06-26	0.4300	0.4600	0.4300	0.4600	0.000%	22	1,337	-89.130%
2026-06-24	0.4600	0.4600	0.4600	0.4600	+15.000%	3	1,317	-89.130%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-24.528%	2	1,316	-87.500%
2026-06-22	0.5000	0.5300	0.5000	0.5300	+3.922%	19	1,314	-90.566%
2026-06-18	0.4500	0.5100	0.4500	0.5100	+8.511%	3	1,349	-90.196%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-2.083%	1	1,349	-89.362%
2026-06-16	0.4500	0.4800	0.4500	0.4800	+20.000%	33	1,349	-89.583%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-23.077%	2	1,351	-87.500%
2026-06-09	0.5100	0.5200	0.4600	0.5200	+1.961%	19	1,351	-90.385%
2026-06-08	0.5200	0.5200	0.4800	0.5100	-16.393%	79	1,364	-90.196%
2026-06-05	0.5900	0.6500	0.5900	0.6100	-21.795%	75	1,345	-91.803%
2026-06-04	0.7200	0.7800	0.6500	0.7800	+27.869%	27	1,334	-93.590%
2026-06-03	0.5600	0.6600	0.5100	0.6100	+7.018%	494	1,334	-91.803%
2026-06-02	0.5600	0.6000	0.5400	0.5700	-9.524%	59	1,257	-91.228%
2026-06-01	0.5800	0.6400	0.5700	0.6300	-16.000%	13	1,257	-92.063%
2026-05-29	0.8200	0.8400	0.7400	0.7500	-1.316%	64	1,251	-93.333%
2026-05-28	0.6500	0.7600	0.6100	0.7600	+31.034%	97	1,299	-93.421%
2026-05-27	0.6100	0.6100	0.5800	0.5800	+34.884%	6	1,220	-91.379%
2026-05-26	0.6000	0.6000	0.4300	0.4300	-34.848%	21	1,224	-88.372%
2026-05-21	0.7200	0.8900	0.6600	0.6600	-5.714%	51	1,208	-92.424%
2026-05-20	0.7400	0.7400	0.7000	0.7000	-15.663%	95	1,208	-92.857%
2026-05-19	0.7000	0.8300	0.7000	0.8300	+18.571%	70	1,225	-93.976%
2026-05-18	0.6300	0.7000	0.6000	0.7000	+7.692%	183	1,225	-92.857%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+14.035%	5	1,225	-92.308%
2026-05-12	0.7200	0.7200	0.5700	0.5700	-5.000%	50	1,163	-91.228%
2026-05-11	0.5400	0.6000	0.5300	0.6000	+20.000%	96	1,163	-91.667%
2026-05-08	0.5000	0.5000	0.5000	0.5000	0.000%	5	1,124	-90.000%
2026-05-07	0.4300	0.5000	0.4300	0.5000	+6.383%	10	1,124	-90.000%
2026-05-06	0.4600	0.4700	0.4200	0.4700	-6.000%	19	1,120	-89.362%
2026-05-05	0.6500	0.6500	0.5000	0.5000	-15.254%	87	1,136	-90.000%
2026-05-04	0.5000	0.6200	0.5000	0.5900	+13.462%	25	1,135	-91.525%
2026-05-01	0.5200	0.5400	0.5200	0.5200	+4.000%	33	1,101	-90.385%
2026-04-30	0.4700	0.5200	0.4600	0.5000	+25.000%	12	1,101	-90.000%
2026-04-29	0.4300	0.4500	0.4000	0.4000	-14.894%	41	1,102	-87.500%
2026-04-28	0.5100	0.5300	0.4700	0.4700	-11.321%	13	1,081	-89.362%
2026-04-27	0.5700	0.6000	0.5300	0.5300	+8.163%	80	1,082	-90.566%
2026-04-24	0.5300	0.5300	0.4900	0.4900	-5.769%	16	1,030	-89.796%
2026-04-23	0.5200	0.5300	0.4900	0.5200	-21.212%	33	1,038	-90.385%
2026-04-22	0.6900	0.7200	0.6600	0.6600	+1.538%	26	1,022	-92.424%
2026-04-21	0.6000	0.6500	0.6000	0.6500	+38.298%	2	1,014	-92.308%
2026-04-20	0.6300	0.6800	0.4700	0.4700	-27.692%	64	1,014	-89.362%
2026-04-17	0.6200	0.6500	0.5700	0.6500	0.000%	24	950	-92.308%
2026-04-16	0.6100	0.6500	0.6100	0.6500	+6.557%	215	947	-92.308%
2026-04-15	0.5900	0.6100	0.5800	0.6100	+5.172%	12	853	-91.803%
2026-04-14	0.5300	0.5800	0.5300	0.5800	0.000%	10	846	-91.379%
2026-04-13	0.6500	0.6500	0.5800	0.5800	-14.706%	187	852	-91.379%
2026-04-10	0.6500	0.7100	0.6500	0.6800	-2.857%	77	673	-92.647%
2026-04-09	0.6300	0.7000	0.6300	0.7000	-12.500%	16	607	-92.857%
2026-04-08	0.8000	0.9000	0.7700	0.8000	-22.330%	111	592	-93.750%
2026-04-07	1.0500	1.0500	1.0300	1.0300	+5.102%	3	537	-95.146%
2026-04-06	1.0000	1.0600	0.9800	0.9800	-6.667%	41	536	-94.898%
2026-04-01	1.0000	1.0500	1.0000	1.0500	-9.483%	85	559	-95.238%
2026-03-31	1.3000	1.3100	1.1600	1.1600	+1.754%	212	490	-95.690%
2026-03-30	1.3000	1.3000	1.1300	1.1400	-21.379%	266	499	-95.614%
2026-03-27	1.5100	1.5100	1.4500	1.4500	+15.079%	26	306	-96.552%
2026-03-26	1.3500	1.4500	1.2600	1.2600	-8.696%	71	313	-96.032%
2026-03-25	1.2700	1.3900	1.2600	1.3800	+2.985%	24	275	-96.377%
2026-03-24	1.3400	1.3400	1.3400	1.3400	+4.688%	22	263	-96.269%
2026-03-23	1.3500	1.4800	1.2500	1.2800	-22.424%	70	254	-96.094%
2026-03-20	1.5000	1.7000	1.5000	1.6500	-7.821%	76	239	-96.970%
2026-03-19	2.1000	2.1000	1.7500	1.7900	+5.294%	124	232	-97.207%
2026-03-18	1.4500	1.7000	1.4000	1.7000	+18.881%	29	168	-97.059%
2026-03-17	1.5500	1.5500	1.4300	1.4300	-3.378%	12	155	-96.503%
2026-03-16	1.6800	1.6800	1.4800	1.4800	-24.873%	17	148	-96.622%
2026-03-13	1.9700	1.9700	1.9700	1.9700	-10.455%	1	143	-97.462%
2026-03-12	2.1800	2.3000	2.1300	2.2000	+4.265%	19	143	-97.727%
2026-03-11	1.9000	2.1100	1.9000	2.1100	+14.054%	45	158	-97.630%
2026-03-10	1.8500	1.8500	1.8500	1.8500	-1.070%	8	117	-97.297%
2026-03-09	2.2000	2.2500	1.8700	1.8700	-8.780%	4	117	-97.326%
2026-03-06	2.0000	2.0500	2.0000	2.0500	+22.754%	70	116	-97.561%
2026-03-05	1.6100	1.6700	1.6100	1.6700	+33.600%	3	46	-97.006%
2026-03-04	1.2500	1.2500	1.2000	1.2500	-3.101%	21	46	-96.000%
2026-03-02	1.2500	1.2900	1.2500	1.2900	+17.273%	11	46	-96.124%
2026-02-27	1.1100	1.1100	1.1000	1.1000	+2.804%	23	35	-95.455%
2026-02-26	1.0700	1.0700	1.0700	1.0700	0.000%	7	12	-95.327%
2026-02-25	1.0700	1.0700	1.0700	1.0700	-24.113%	1	4	-95.327%
2026-02-23	1.1900	1.4100	1.1900	1.4100	0.000%	4	4	-96.454%