Dark

UNG20261016C8
UNG Oct 16 2026 8.00 Call (UNG261016C00008000)
option OPRA

EOD

Sep 24, 2026

3.60+29.032%(+0.81)607

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9200	3.6300	2.9200	3.6000	+29.032%	607	975	0.000%
2026-09-23	2.8000	2.8300	2.6500	2.7900	-2.105%	6	1,087	+29.032%
2026-09-22	2.5000	2.9000	2.5000	2.8500	+20.763%	42	1,103	+26.316%
2026-09-21	2.3600	2.3600	2.3600	2.3600	-4.065%	2	1,112	+52.542%
2026-09-18	2.5300	2.5300	2.4600	2.4600	+2.929%	51	1,112	+46.341%
2026-09-17	2.4900	2.5000	2.3900	2.3900	-5.159%	107	1,132	+50.628%
2026-09-16	2.5300	2.5300	2.5100	2.5200	-0.787%	3	1,231	+42.857%
2026-09-15	2.5400	2.5400	2.5400	2.5400	+3.673%	1	1,233	+41.732%
2026-09-14	2.3000	2.4500	2.3000	2.4500	+8.889%	60	1,234	+46.939%
2026-09-10	2.0100	2.2800	1.9700	2.2500	+2.273%	30	1,225	+60.000%
2026-09-09	2.2000	2.3500	2.2000	2.2000	-8.333%	9	1,213	+63.636%
2026-09-08	2.5000	2.5000	2.3900	2.4000	-5.882%	10	1,209	+50.000%
2026-09-04	2.5600	2.7200	2.5500	2.5500	+4.082%	133	1,265	+41.176%
2026-09-03	2.7800	2.7800	2.4500	2.4500	-12.500%	51	1,265	+46.939%
2026-09-02	2.6800	2.8000	2.6800	2.8000	+9.804%	15	1,220	+28.571%
2026-09-01	2.4500	2.6000	2.4200	2.5500	-2.672%	11	1,227	+41.176%
2026-08-31	2.6200	2.6200	2.6200	2.6200	+10.549%	8	1,224	+37.405%
2026-08-28	2.4100	2.4100	2.3700	2.3700	-11.236%	139	1,217	+51.899%
2026-08-27	2.6500	2.6700	2.6500	2.6700	+7.229%	31	1,155	+34.831%
2026-08-26	2.5500	2.6000	2.4500	2.4900	+6.410%	23	1,186	+44.578%
2026-08-25	2.1000	2.3500	2.0000	2.3400	+7.339%	866	1,542	+53.846%
2026-08-24	2.2000	2.4800	2.1500	2.1800	-0.909%	55	895	+65.138%
2026-08-20	2.0100	2.2000	2.0100	2.2000	-3.084%	6	894	+63.636%
2026-08-19	2.4000	2.4100	2.2700	2.2700	+5.581%	45	894	+58.590%
2026-08-18	1.9100	2.1500	1.9100	2.1500	+13.158%	8	892	+67.442%
2026-08-17	1.9000	1.9100	1.8800	1.9000	-9.524%	27	891	+89.474%
2026-08-14	2.0900	2.2300	2.0900	2.1000	0.000%	193	887	+71.429%
2026-08-13	2.1300	2.1300	2.1000	2.1000	-8.297%	70	913	+71.429%
2026-08-12	2.3300	2.4200	2.2900	2.2900	+6.019%	149	853	+57.205%
2026-08-11	2.2800	2.2800	2.1300	2.1600	-4.000%	173	818	+66.667%
2026-08-10	2.0800	2.3300	2.0800	2.2500	+24.309%	175	796	+60.000%
2026-08-07	2.0100	2.0100	1.7800	1.8100	+5.233%	372	791	+98.895%
2026-08-06	1.8600	1.8600	1.7200	1.7200	-9.474%	35	797	+109.302%
2026-08-05	2.0000	2.0300	1.9000	1.9000	-2.564%	288	782	+89.474%
2026-08-04	2.0000	2.0000	1.9500	1.9500	-13.333%	3	692	+84.615%
2026-08-03	2.0500	2.3200	2.0500	2.2500	+4.167%	8	690	+60.000%
2026-07-31	2.1800	2.2100	2.1400	2.1600	-6.087%	5	692	+66.667%
2026-07-30	2.0500	2.3000	2.0500	2.3000	+7.477%	3	692	+56.522%
2026-07-29	2.0600	2.1400	2.0600	2.1400	0.000%	2	690	+68.224%
2026-07-28	2.2000	2.2500	1.9700	2.1400	-6.550%	224	690	+68.224%
2026-07-27	2.3600	2.4000	2.2700	2.2900	-15.185%	30	677	+57.205%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-2.174%	1	693	+33.333%
2026-07-23	2.7600	2.7600	2.7600	2.7600	+0.364%	1	693	+30.435%
2026-07-22	2.7500	2.7500	2.7500	2.7500	+10.887%	10	693	+30.909%
2026-07-20	2.6500	2.6500	2.4800	2.4800	-5.703%	2	693	+45.161%
2026-07-16	2.5000	2.6300	2.3700	2.6300	-2.593%	301	802	+36.882%
2026-07-15	2.7000	2.7000	2.7000	2.7000	+0.372%	10	852	+33.333%
2026-07-14	2.6100	2.6900	2.6100	2.6900	+5.490%	5	965	+33.829%
2026-07-13	2.4800	2.6200	2.4700	2.5500	-4.851%	153	964	+41.176%
2026-07-10	2.7400	2.7400	2.6600	2.6800	-9.459%	4	853	+34.328%
2026-07-09	3.3600	3.3600	2.9300	2.9600	-19.126%	21	852	+21.622%
2026-07-08	3.9500	3.9500	3.6600	3.6600	-4.935%	2	833	-1.639%
2026-07-07	3.8000	3.8500	3.8000	3.8500	-6.098%	2	833	-6.494%
2026-06-26	4.1000	4.1000	4.1000	4.1000	+6.494%	25	831	-12.195%
2026-06-25	3.8500	3.8500	3.8500	3.8500	+2.667%	1	831	-6.494%
2026-06-24	3.6500	3.7500	3.6500	3.7500	-2.597%	26	832	-4.000%
2026-06-18	3.7500	3.8500	3.7500	3.8500	0.000%	26	856	-6.494%
2026-06-16	3.7000	3.8500	3.7000	3.8500	-12.500%	75	856	-6.494%
2026-06-04	4.4000	4.4500	4.4000	4.4000	+25.714%	3	856	-18.182%
2026-06-03	3.7600	3.7600	3.5000	3.5000	-10.256%	9	854	+2.857%
2026-06-01	3.9000	3.9000	3.9000	3.9000	-7.143%	4	860	-7.692%
2026-05-29	4.4000	4.5500	4.2000	4.2000	+23.529%	21	856	-14.286%
2026-05-26	3.4000	3.4000	3.4000	3.4000	+2.102%	1	851	+5.882%
2026-05-22	3.5500	3.5500	3.3300	3.3300	-9.264%	151	852	+8.108%
2026-05-21	3.7500	3.7500	3.6700	3.6700	-2.133%	24	718	-1.907%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-9.639%	1	718	-4.000%
2026-05-19	4.0000	4.1500	4.0000	4.1500	+6.684%	8	735	-13.253%
2026-05-18	3.7500	3.8900	3.7500	3.8900	+11.143%	10	735	-7.455%
2026-05-11	3.4300	3.5000	3.4300	3.5000	+15.512%	9	735	+2.857%
2026-05-08	3.2300	3.2900	3.0300	3.0300	-0.329%	206	727	+18.812%
2026-05-07	3.2000	3.2000	3.0400	3.0400	+4.828%	321	561	+18.421%
2026-05-06	2.9000	2.9000	2.9000	2.9000	-4.918%	15	258	+24.138%
2026-05-05	3.1500	3.1500	3.0500	3.0500	-10.294%	34	243	+18.033%
2026-05-04	3.3000	3.4500	3.3000	3.4000	+22.744%	69	269	+5.882%
2026-04-30	2.7700	2.7700	2.7700	2.7700	-3.819%	5	260	+29.964%
2026-04-28	2.8800	2.8800	2.8800	2.8800	-4.000%	10	255	+25.000%
2026-04-27	3.2200	3.2200	3.0000	3.0000	+5.263%	2	245	+20.000%
2026-04-24	2.8500	2.8500	2.8500	2.8500	-8.065%	15	244	+26.316%
2026-04-23	3.1500	3.1500	3.0000	3.1000	-8.555%	170	229	+16.129%
2026-04-22	3.3900	3.3900	3.3900	3.3900	-0.294%	6	59	+6.195%
2026-04-20	3.1500	3.4000	3.1500	3.4000	+1.796%	10	65	+5.882%
2026-04-17	3.3500	3.4000	3.3400	3.3400	+1.212%	33	65	+7.784%
2026-04-16	3.3000	3.3000	3.3000	3.3000	+4.762%	1	35	+9.091%
2026-04-15	3.1200	3.1500	3.1200	3.1500	+1.942%	2	35	+14.286%
2026-04-14	3.2500	3.2500	3.0000	3.0900	-4.923%	8	33	+16.505%
2026-04-13	3.2500	3.2500	3.2000	3.2500	-2.985%	7	28	+10.769%
2026-04-10	3.3500	3.3500	3.3500	3.3500	0.000%	1	26	+7.463%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-6.944%	6	25	+7.463%
2026-04-08	3.5700	3.6000	3.5700	3.6000	-17.241%	3	26	0.000%
2026-04-07	4.1500	4.3500	4.1500	4.3500	+11.538%	8	24	-17.241%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-8.235%	1	17	-7.692%
2026-03-30	4.5000	4.5000	4.2500	4.2500	-9.574%	6	16	-15.294%
2026-03-27	4.8000	4.8000	4.7000	4.7000	+10.588%	6	11	-23.404%
2026-03-24	4.2500	4.2500	4.2500	4.2500	0.000%	5	5	-15.294%