Dark

UNG20261016C9
UNG Oct 16 2026 9.00 Call (UNG261016C00009000)
option OPRA

EOD

Sep 24, 2026

2.40+25.654%(+0.49)55,279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6500	2.6900	1.6500	2.4000	+25.654%	55,279	43,369	0.000%
2026-09-23	1.8900	1.9500	1.7000	1.9100	+1.596%	1,869	65,461	+25.654%
2026-09-22	1.3900	1.9000	1.3700	1.8800	+41.353%	6,134	68,245	+27.660%
2026-09-21	1.4000	1.4600	1.3000	1.3300	-11.333%	6,086	71,684	+80.451%
2026-09-18	1.4400	1.6000	1.4400	1.5000	+5.634%	5,387	74,375	+60.000%
2026-09-17	1.4500	1.6500	1.3900	1.4200	-2.069%	1,748	76,015	+69.014%
2026-09-16	1.6500	1.6600	1.4200	1.4500	-10.494%	1,553	75,340	+65.517%
2026-09-15	1.6500	1.6700	1.4900	1.6200	+10.959%	1,314	75,772	+48.148%
2026-09-14	1.4000	1.6000	1.4000	1.4600	+10.606%	1,650	75,664	+64.384%
2026-09-11	1.2800	1.3600	1.2500	1.3200	-3.650%	2,522	76,040	+81.818%
2026-09-10	1.2500	1.3800	1.1000	1.3700	+5.385%	5,480	76,129	+75.182%
2026-09-09	1.4200	1.5300	1.2700	1.3000	-16.667%	10,670	72,905	+84.615%
2026-09-08	1.6900	1.6900	1.4400	1.5600	-8.235%	2,302	65,080	+53.846%
2026-09-04	1.7600	1.8600	1.6500	1.7000	+4.938%	741	65,910	+41.176%
2026-09-03	1.8600	1.9500	1.5500	1.6200	-13.369%	2,295	65,910	+48.148%
2026-09-02	1.7300	1.9000	1.6900	1.8700	+7.471%	1,037	65,774	+28.342%
2026-09-01	1.5000	1.7700	1.4500	1.7400	+1.754%	2,037	66,130	+37.931%
2026-08-31	1.7100	1.7800	1.5500	1.7100	+10.323%	1,416	65,635	+40.351%
2026-08-28	1.6200	1.6500	1.4900	1.5500	-3.727%	1,874	66,094	+54.839%
2026-08-27	1.7500	1.9200	1.6100	1.6100	-1.227%	2,445	65,695	+49.068%
2026-08-26	1.5600	1.7500	1.5500	1.6300	+8.667%	2,934	65,851	+47.239%
2026-08-25	1.2500	1.5300	1.1500	1.5000	+11.940%	74,080	64,974	+60.000%
2026-08-24	1.5300	1.5300	1.2800	1.3400	+7.200%	318	4,761	+79.104%
2026-08-21	1.2800	1.3200	1.2500	1.2500	0.000%	97	4,850	+92.000%
2026-08-20	1.2500	1.2500	1.1100	1.2500	-4.580%	244	4,907	+92.000%
2026-08-19	1.4500	1.5600	1.3100	1.3100	0.000%	1,139	4,966	+83.206%
2026-08-18	1.2100	1.3100	1.1200	1.3100	+22.430%	158	4,624	+83.206%
2026-08-17	1.0700	1.0800	1.0300	1.0700	-10.833%	551	4,525	+124.299%
2026-08-14	1.2900	1.3100	1.1700	1.2000	0.000%	26	4,419	+100.000%
2026-08-13	1.2700	1.2900	1.1700	1.2000	-17.241%	41	4,402	+100.000%
2026-08-12	1.4500	1.4500	1.4500	1.4500	+9.023%	5	4,391	+65.517%
2026-08-11	1.2500	1.3800	1.2500	1.3300	-3.623%	48	4,446	+80.451%
2026-08-10	1.4200	1.5300	1.3500	1.3800	+24.324%	132	4,439	+73.913%
2026-08-07	1.2600	1.2600	1.1100	1.1100	+6.731%	8	4,492	+116.216%
2026-08-06	1.1100	1.1100	1.0200	1.0400	-4.587%	976	4,547	+130.769%
2026-08-05	1.2500	1.2500	1.0900	1.0900	-9.167%	113	3,932	+120.183%
2026-08-04	1.2500	1.2500	1.1400	1.2000	-18.919%	3,391	4,499	+100.000%
2026-08-03	1.3700	1.4800	1.3700	1.4800	+7.246%	13	2,124	+62.162%
2026-07-31	1.4500	1.4500	1.3800	1.3800	-8.000%	21	2,137	+73.913%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+7.143%	10	2,137	+60.000%
2026-07-29	1.3800	1.4000	1.3800	1.4000	+2.190%	156	2,127	+71.429%
2026-07-28	1.4000	1.4100	1.2600	1.3700	-9.272%	355	2,143	+75.182%
2026-07-27	1.6100	1.6100	1.5100	1.5100	-24.500%	164	1,852	+58.940%
2026-07-24	2.0600	2.0600	2.0000	2.0000	0.000%	55	1,733	+20.000%
2026-07-23	1.9200	2.0000	1.9200	2.0000	+2.564%	51	1,723	+20.000%
2026-07-22	1.8900	1.9500	1.8600	1.9500	+10.169%	229	1,723	+23.077%
2026-07-21	1.7500	1.7700	1.7500	1.7700	+4.118%	6	1,771	+35.593%
2026-07-20	1.7500	1.7500	1.6700	1.7000	-8.108%	445	1,767	+41.176%
2026-07-17	1.8100	1.8500	1.8100	1.8500	+12.121%	13	1,438	+29.730%
2026-07-16	1.7000	1.7000	1.6500	1.6500	-10.326%	16	1,428	+45.455%
2026-07-15	1.9000	1.9000	1.8400	1.8400	-1.604%	22	1,412	+30.435%
2026-07-14	1.8700	1.8700	1.8700	1.8700	+5.650%	20	1,510	+28.342%
2026-07-13	1.7000	1.8000	1.7000	1.7700	-6.349%	201	1,499	+35.593%
2026-07-10	1.8500	1.9100	1.8300	1.8900	-24.400%	6	1,355	+26.984%
2026-07-09	2.5000	2.5000	2.5000	2.5000	-13.194%	1	1,352	-4.000%
2026-07-07	2.8800	2.8800	2.8800	2.8800	+2.857%	1	1,352	-16.667%
2026-07-06	2.8000	2.8000	2.8000	2.8000	-6.667%	15	1,352	-14.286%
2026-06-24	2.9100	3.0000	2.8200	3.0000	+14.504%	3	1,367	-20.000%
2026-06-23	2.6200	2.6200	2.6200	2.6200	-18.125%	1	1,367	-8.397%
2026-06-22	3.2400	3.2400	3.2000	3.2000	+2.894%	21	1,366	-25.000%
2026-06-18	3.1100	3.1100	3.1100	3.1100	+9.894%	1	1,426	-22.830%
2026-06-17	2.8300	2.8300	2.8300	2.8300	+3.285%	2	1,426	-15.194%
2026-06-15	2.6000	2.7400	2.6000	2.7400	-0.364%	77	1,426	-12.409%
2026-06-12	2.7500	2.7500	2.7500	2.7500	+3.774%	50	1,426	-12.727%
2026-06-11	2.7100	2.7100	2.6500	2.6500	-7.018%	4	1,426	-9.434%
2026-06-08	2.8500	2.8500	2.8500	2.8500	-8.360%	40	1,424	-15.789%
2026-06-05	3.1100	3.1100	3.1100	3.1100	-11.143%	1	1,384	-22.830%
2026-06-04	3.4700	3.5000	3.4000	3.5000	+13.636%	32	1,384	-31.429%
2026-06-03	3.0800	3.0800	3.0800	3.0800	+6.207%	1	1,412	-22.078%
2026-06-02	2.9000	2.9000	2.9000	2.9000	-3.333%	5	1,412	-17.241%
2026-06-01	3.1000	3.1500	3.0000	3.0000	-11.765%	30	1,412	-20.000%
2026-05-29	3.5000	3.6000	3.4000	3.4000	+17.241%	20	1,395	-29.412%
2026-05-27	2.9000	2.9000	2.9000	2.9000	+11.538%	1	1,396	-17.241%
2026-05-22	2.7500	2.7500	2.6000	2.6000	-14.754%	30	1,395	-7.692%
2026-05-18	2.8900	3.0500	2.8900	3.0500	+19.608%	15	1,365	-21.311%
2026-05-14	2.5500	2.5500	2.5500	2.5500	-5.204%	1	1,358	-5.882%
2026-05-13	2.6700	2.6900	2.6300	2.6900	+4.669%	185	1,359	-10.781%
2026-05-12	2.6200	2.6200	2.5000	2.5700	-8.865%	82	1,359	-6.615%
2026-05-11	2.5900	2.8500	2.5900	2.8200	+21.552%	74	1,359	-14.894%
2026-05-08	2.5800	2.6100	2.3000	2.3200	-4.132%	961	1,037	+3.448%
2026-05-07	2.4200	2.4200	2.4200	2.4200	+9.009%	7	157	-0.826%
2026-05-06	2.2500	2.2500	2.2200	2.2200	-17.778%	16	155	+8.108%
2026-05-04	2.7000	2.7000	2.7000	2.7000	+12.500%	2	139	-11.111%
2026-05-01	2.4000	2.4000	2.4000	2.4000	+17.073%	5	137	0.000%
2026-04-29	2.1000	2.1000	2.0500	2.0500	-6.393%	38	137	+17.073%
2026-04-28	2.2700	2.2700	2.1900	2.1900	-7.203%	2	99	+9.589%
2026-04-27	2.3600	2.3600	2.3600	2.3600	+9.767%	2	99	+1.695%
2026-04-24	2.2500	2.2500	2.1500	2.1500	-12.245%	46	98	+11.628%
2026-04-23	2.4500	2.4500	2.4500	2.4500	-5.769%	50	62	-2.041%
2026-04-21	2.6000	2.6000	2.6000	2.6000	+4.839%	1	12	-7.692%
2026-04-17	2.5200	2.5200	2.4800	2.4800	-3.125%	11	12	-3.226%
2026-04-16	2.5500	2.6100	2.5500	2.5600	-1.158%	12	13	-6.250%
2026-04-13	2.5900	2.5900	2.5900	2.5900	-10.690%	1	1	-7.336%
2026-04-08	2.9000	2.9000	2.9000	2.9000	-18.310%	1	1	-17.241%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-6.579%	1	1	-32.394%
2026-03-23	3.8000	3.8000	3.8000	3.8000	-15.929%	2	2	-36.842%
2026-03-19	4.5200	4.5200	4.5200	4.5200	+2.032%	2	2	-46.903%
2026-03-11	4.4300	4.4300	4.4300	4.4300	+0.682%	9	9	-45.824%
2026-03-09	4.4000	4.4000	4.4000	4.4000	0.000%	9	9	-45.455%