Dark

UNG20261016C17
UNG Oct 16 2026 17.00 Call (UNG261016C00017000)
option OPRA

EOD

Sep 24, 2026

0.0300+50.000%(+0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0100	0.0300	0.0100	0.0300	+50.000%	21	6,553	0.000%
2026-09-15	0.0300	0.0900	0.0200	0.0200	0.000%	86	6,544	+50.000%
2026-09-14	0.0200	0.0200	0.0200	0.0200	0.000%	150	6,585	+50.000%
2026-09-11	0.0200	0.0200	0.0200	0.0200	-50.000%	50	6,495	+50.000%
2026-09-10	0.0400	0.0400	0.0400	0.0400	+33.333%	4	6,445	-25.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	+50.000%	100	6,343	0.000%
2026-09-03	0.0300	0.0300	0.0200	0.0200	-33.333%	52	6,343	+50.000%
2026-09-02	0.0400	0.0400	0.0300	0.0300	-25.000%	20	6,317	0.000%
2026-09-01	0.0200	0.0400	0.0200	0.0400	+33.333%	44	6,302	-25.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	6,265	0.000%
2026-08-27	0.0300	0.0300	0.0300	0.0300	0.000%	40	5,265	0.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	0.000%	2	5,265	0.000%
2026-08-20	0.0400	0.0400	0.0300	0.0300	+50.000%	20	5,265	0.000%
2026-08-19	0.0300	0.0300	0.0200	0.0200	0.000%	103	5,245	+50.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-66.667%	50	5,145	+50.000%
2026-08-14	0.0600	0.0600	0.0600	0.0600	+200.000%	2	5,180	-50.000%
2026-08-10	0.0700	0.0800	0.0200	0.0200	-50.000%	14	5,180	+50.000%
2026-08-05	0.0400	0.0400	0.0400	0.0400	0.000%	6	5,175	-25.000%
2026-07-31	0.0400	0.0400	0.0400	0.0400	-42.857%	2	5,176	-25.000%
2026-07-24	0.1400	0.1400	0.0700	0.0700	0.000%	12	5,177	-57.143%
2026-07-21	0.0700	0.0700	0.0700	0.0700	+16.667%	10	5,167	-57.143%
2026-07-14	0.0900	0.1500	0.0600	0.0600	-33.333%	120	5,176	-50.000%
2026-07-13	0.1500	0.1500	0.0900	0.0900	+28.571%	2	5,065	-66.667%
2026-07-10	0.0700	0.1400	0.0700	0.0700	-12.500%	7	5,065	-57.143%
2026-07-09	0.0700	0.0800	0.0700	0.0800	-38.462%	5	5,067	-62.500%
2026-07-08	0.1300	0.1300	0.1300	0.1300	-13.333%	200	5,062	-76.923%
2026-07-06	0.1000	0.1500	0.1000	0.1500	-31.818%	6	4,983	-80.000%
2026-06-29	0.2200	0.2200	0.2200	0.2200	0.000%	1	4,986	-86.364%
2026-06-26	0.2200	0.2200	0.2200	0.2200	-29.032%	6	4,987	-86.364%
2026-06-18	0.3100	0.3100	0.3100	0.3100	+24.000%	8	4,983	-90.323%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-3.846%	10	4,983	-88.000%
2026-06-16	0.2100	0.2600	0.2100	0.2600	+8.333%	3	4,983	-88.462%
2026-06-11	0.2300	0.2400	0.2300	0.2400	-25.000%	2	4,982	-87.500%
2026-06-09	0.2700	0.3200	0.2700	0.3200	0.000%	8	4,982	-90.625%
2026-06-08	0.3200	0.3200	0.3200	0.3200	-20.000%	6	4,987	-90.625%
2026-06-05	0.4500	0.4500	0.4000	0.4000	-9.091%	7	4,987	-92.500%
2026-06-04	0.4500	0.4500	0.4400	0.4400	0.000%	20	4,981	-93.182%
2026-06-03	0.4600	0.4600	0.3900	0.4400	+25.714%	21	4,978	-93.182%
2026-06-02	0.5000	0.5000	0.3500	0.3500	-14.634%	5	4,978	-91.429%
2026-05-28	0.4100	0.4100	0.4100	0.4100	+10.811%	1	4,978	-92.683%
2026-05-27	0.3700	0.3700	0.3700	0.3700	+5.714%	1	4,978	-91.892%
2026-05-26	0.4000	0.4000	0.3500	0.3500	0.000%	64	5,044	-91.429%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-12.500%	65	5,088	-91.429%
2026-05-21	0.4500	0.4500	0.3900	0.4000	-20.000%	6	5,023	-92.500%
2026-05-19	0.4500	0.5100	0.4500	0.5000	+8.696%	64	5,023	-94.000%
2026-05-18	0.4100	0.4600	0.4100	0.4600	+15.000%	27	5,063	-93.478%
2026-05-11	0.3800	0.4000	0.3800	0.4000	+29.032%	18	5,063	-92.500%
2026-05-08	0.3100	0.3100	0.3100	0.3100	-11.429%	5	5,075	-90.323%
2026-05-07	0.3500	0.3500	0.3500	0.3500	0.000%	1	5,075	-91.429%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-16.667%	1	5,081	-91.429%
2026-05-04	0.3700	0.4400	0.3700	0.4200	+23.529%	52	5,081	-92.857%
2026-04-30	0.2700	0.3400	0.2700	0.3400	+25.926%	45	5,073	-91.176%
2026-04-29	0.3000	0.3000	0.2700	0.2700	-10.000%	15	5,098	-88.889%
2026-04-28	0.3000	0.3000	0.3000	0.3000	+25.000%	31	5,098	-90.000%
2026-04-24	0.3000	0.3000	0.2400	0.2400	-36.842%	4	5,097	-87.500%
2026-04-23	0.3800	0.3800	0.3800	0.3800	-15.556%	5	5,097	-92.105%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+15.385%	30	5,096	-93.333%
2026-04-21	0.3900	0.3900	0.3900	0.3900	-11.364%	2	5,111	-92.308%
2026-04-20	0.4300	0.4600	0.4300	0.4400	+2.326%	63	5,111	-93.182%
2026-04-17	0.4000	0.4300	0.4000	0.4300	+4.878%	14	5,100	-93.023%
2026-04-16	0.4400	0.4400	0.4100	0.4100	+2.500%	48	5,111	-92.683%
2026-04-15	0.3800	0.4000	0.3800	0.4000	+2.564%	44	5,106	-92.500%
2026-04-13	0.5000	0.5000	0.3900	0.3900	-13.333%	7	5,154	-92.308%
2026-04-10	0.5200	0.5200	0.4000	0.4500	-10.000%	17	5,148	-93.333%
2026-04-09	0.7100	0.7100	0.5000	0.5000	-13.793%	103	5,135	-94.000%
2026-04-08	0.5500	0.5800	0.5500	0.5800	-6.452%	23	5,118	-94.828%
2026-04-07	0.7000	0.7200	0.6200	0.6200	-8.824%	15	5,139	-95.161%
2026-04-06	0.7500	0.7500	0.6800	0.6800	-9.333%	45	5,142	-95.588%
2026-04-02	0.7000	0.7500	0.5000	0.7500	-18.478%	18	5,193	-96.000%
2026-03-30	1.2000	1.2000	0.7700	0.9200	-14.815%	52	5,193	-96.739%
2026-03-27	1.0400	1.1000	1.0100	1.0800	+13.684%	51	5,229	-97.222%
2026-03-26	1.1000	1.1000	0.9500	0.9500	-7.767%	30	5,229	-96.842%
2026-03-25	1.0300	1.0300	1.0300	1.0300	-8.850%	10	5,210	-97.087%
2026-03-24	0.9900	1.1300	0.9400	1.1300	+18.947%	7	5,200	-97.345%
2026-03-23	1.0100	1.0100	0.6300	0.9500	-20.833%	65	5,199	-96.842%
2026-03-20	1.2500	1.2500	1.2000	1.2000	-10.448%	11	5,231	-97.500%
2026-03-19	1.4200	1.4400	1.2700	1.3400	+16.522%	1,529	5,231	-97.761%
2026-03-18	1.1100	1.1700	1.0400	1.1500	+9.524%	39	6,504	-97.391%
2026-03-17	1.1100	1.1500	1.0500	1.0500	-4.545%	3	6,503	-97.143%
2026-03-16	1.3000	1.3100	1.1000	1.1000	-24.138%	39	6,503	-97.273%
2026-03-13	1.6400	1.7400	1.4500	1.4500	-16.185%	38	6,501	-97.931%
2026-03-12	1.7500	1.7500	1.7300	1.7300	+8.125%	6	6,482	-98.266%
2026-03-11	1.3800	1.6900	1.3800	1.6000	+11.111%	35	6,889	-98.125%
2026-03-10	1.3900	1.4400	1.2700	1.4400	+2.857%	98	6,884	-97.917%
2026-03-09	1.7200	1.8000	1.4000	1.4000	-17.647%	115	6,892	-97.857%
2026-03-06	1.4900	1.7500	1.3500	1.7000	+38.211%	179	6,868	-98.235%
2026-03-05	0.9500	1.2900	0.9500	1.2300	+35.165%	7,598	6,880	-97.561%
2026-03-04	0.8600	0.9600	0.8400	0.9100	-17.273%	42	80	-96.703%
2026-03-03	1.1500	1.1500	1.1000	1.1000	+10.000%	14	59	-97.273%
2026-03-02	1.0000	1.0000	1.0000	1.0000	+13.636%	15	45	-97.000%
2026-02-24	0.8200	0.8800	0.8200	0.8800	0.000%	30	30	-96.591%