Dark

UNG20261016P10
UNG Oct 16 2026 10.00 Put (UNG261016P00010000)
option OPRA

EOD

Sep 24, 2026

0.0900-25.000%(-0.0300)1,008

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1500	0.0600	0.0900	-25.000%	1,008	30,572	0.000%
2026-09-23	0.1400	0.1700	0.1100	0.1200	0.000%	320	30,300	-25.000%
2026-09-22	0.2500	0.2500	0.1200	0.1200	-55.556%	1,337	30,098	-25.000%
2026-09-21	0.2400	0.2700	0.2400	0.2700	+12.500%	912	29,758	-66.667%
2026-09-18	0.2500	0.2500	0.2100	0.2400	-14.286%	414	29,218	-62.500%
2026-09-17	0.2900	0.2900	0.2300	0.2800	0.000%	779	28,878	-67.857%
2026-09-16	0.2200	0.3000	0.2200	0.2800	+21.739%	373	28,447	-67.857%
2026-09-15	0.2600	0.2800	0.2300	0.2300	-30.303%	15,464	43,165	-60.870%
2026-09-14	0.4100	0.4100	0.2900	0.3300	-25.000%	15,470	27,975	-72.727%
2026-09-11	0.4800	0.4800	0.4100	0.4400	-2.222%	61	12,746	-79.545%
2026-09-10	0.5200	0.6000	0.4500	0.4500	-6.250%	609	12,703	-80.000%
2026-09-09	0.4100	0.5100	0.3600	0.4800	+45.455%	322	12,619	-81.250%
2026-09-08	0.3600	0.3900	0.3200	0.3300	+6.452%	429	12,373	-72.727%
2026-09-04	0.3000	0.3400	0.2500	0.3100	-16.216%	457	11,805	-70.968%
2026-09-03	0.3500	0.4100	0.3000	0.3700	+15.625%	684	11,805	-75.676%
2026-09-02	0.3700	0.3700	0.3200	0.3200	-15.789%	54	11,223	-71.875%
2026-09-01	0.4700	0.4900	0.3700	0.3800	-5.000%	356	11,200	-76.316%
2026-08-31	0.4100	0.4600	0.3700	0.4000	-14.894%	113	10,880	-77.500%
2026-08-28	0.4800	0.5000	0.4300	0.4700	+2.174%	35	10,770	-80.851%
2026-08-27	0.4400	0.4600	0.4000	0.4600	-9.804%	1,459	10,767	-80.435%
2026-08-26	0.5400	0.5500	0.4600	0.5100	-13.559%	399	9,354	-82.353%
2026-08-25	0.5700	0.6900	0.5300	0.5900	+31.111%	1,985	9,185	-84.746%
2026-08-24	0.4800	0.5000	0.4300	0.4500	-16.667%	1,086	7,482	-80.000%
2026-08-21	0.5400	0.5400	0.5000	0.5400	-14.286%	50	7,168	-83.333%
2026-08-20	0.6000	0.7100	0.5900	0.6300	+14.545%	20	7,148	-85.714%
2026-08-19	0.4500	0.5500	0.4500	0.5500	+3.774%	30	7,142	-83.636%
2026-08-18	0.6300	0.6300	0.5300	0.5300	-19.697%	36	7,133	-83.019%
2026-08-17	0.5100	0.6900	0.5100	0.6600	+10.000%	48	7,121	-86.364%
2026-08-13	0.5000	0.6500	0.5000	0.6000	+17.647%	9	7,104	-85.000%
2026-08-12	0.4900	0.5100	0.4900	0.5100	-10.526%	326	7,095	-82.353%
2026-08-11	0.5300	0.6000	0.5200	0.5700	+9.615%	80	7,133	-84.211%
2026-08-10	0.7000	0.7000	0.5200	0.5200	-35.000%	98	7,147	-82.692%
2026-08-07	0.8000	0.8000	0.7600	0.8000	-4.762%	29	7,158	-88.750%
2026-08-06	0.8600	0.8800	0.8400	0.8400	+3.704%	4,318	7,145	-89.286%
2026-08-05	0.8300	0.8400	0.8100	0.8100	0.000%	133	2,848	-88.889%
2026-08-04	0.9200	0.9200	0.8100	0.8100	+15.714%	236	2,848	-88.889%
2026-08-03	0.7500	0.7500	0.7000	0.7000	-4.110%	167	2,630	-87.143%
2026-07-31	0.8200	0.8200	0.7300	0.7300	-6.410%	233	2,475	-87.671%
2026-07-30	0.7800	0.7800	0.7800	0.7800	-7.143%	64	2,302	-88.462%
2026-07-29	0.9000	0.9000	0.8400	0.8400	-10.638%	729	2,251	-89.286%
2026-07-28	0.8100	0.9400	0.8100	0.9400	+28.767%	150	1,866	-90.426%
2026-07-27	0.6500	0.7300	0.6500	0.7300	+32.727%	20	1,826	-87.671%
2026-07-24	0.5300	0.5500	0.5300	0.5500	-8.333%	25	1,827	-83.636%
2026-07-23	0.6100	0.6100	0.6000	0.6000	-3.226%	108	1,802	-85.000%
2026-07-22	0.5500	0.6400	0.5500	0.6200	-11.429%	113	1,694	-85.484%
2026-07-21	0.7300	0.7300	0.7000	0.7000	-1.408%	434	1,584	-87.143%
2026-07-20	0.7000	0.7400	0.6800	0.7100	+9.231%	78	1,341	-87.324%
2026-07-17	0.6400	0.6800	0.6400	0.6500	-8.451%	52	1,330	-86.154%
2026-07-16	0.5900	0.7500	0.5900	0.7100	+5.970%	66	1,357	-87.324%
2026-07-15	0.6600	0.6700	0.6600	0.6700	0.000%	8	1,345	-86.567%
2026-07-13	0.7400	0.7400	0.6700	0.6700	+11.667%	204	1,337	-86.567%
2026-07-10	0.6500	0.7000	0.6000	0.6000	+13.208%	39	1,269	-85.000%
2026-07-09	0.3700	0.5500	0.3700	0.5300	+47.222%	411	1,262	-83.019%
2026-07-08	0.3000	0.4000	0.3000	0.3600	+16.129%	8	879	-75.000%
2026-07-07	0.3200	0.3400	0.3100	0.3100	-13.889%	23	884	-70.968%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-7.692%	1	869	-75.000%
2026-07-02	0.4000	0.4000	0.3800	0.3900	-2.500%	13	881	-76.923%
2026-06-30	0.3900	0.4300	0.3900	0.4000	-14.894%	6	983	-77.500%
2026-06-29	0.4700	0.4800	0.4600	0.4700	+6.818%	22	984	-80.851%
2026-06-26	0.4300	0.4400	0.4000	0.4400	-4.348%	105	976	-79.545%
2026-06-25	0.4500	0.4800	0.4400	0.4600	-11.538%	8	984	-80.435%
2026-06-24	0.5800	0.5800	0.5100	0.5200	-5.455%	37	991	-82.692%
2026-06-23	0.5100	0.5500	0.5000	0.5500	+1.852%	8	1,001	-83.636%
2026-06-18	0.5600	0.5600	0.5400	0.5400	-8.475%	5	986	-83.333%
2026-06-17	0.6100	0.6100	0.5900	0.5900	+7.273%	2	986	-84.746%
2026-06-16	0.5400	0.5500	0.5400	0.5500	-15.385%	5	986	-83.636%
2026-06-12	0.6500	0.6500	0.6500	0.6500	+4.839%	1	980	-86.154%
2026-06-10	0.6200	0.6200	0.6200	0.6200	-17.333%	1	980	-85.484%
2026-06-08	0.6800	0.7500	0.6800	0.7500	+15.385%	2	981	-88.000%
2026-06-05	0.6400	0.6500	0.6400	0.6500	+18.182%	6	982	-86.154%
2026-06-04	0.6000	0.6000	0.5200	0.5500	-23.611%	30	976	-83.636%
2026-06-02	0.7300	0.7700	0.7200	0.7200	-1.370%	27	954	-87.500%
2026-06-01	0.6500	0.7300	0.6400	0.7300	+19.672%	465	929	-87.671%
2026-05-29	0.6100	0.6100	0.6100	0.6100	-3.175%	6	575	-85.246%
2026-05-28	0.7200	0.7200	0.6200	0.6300	-19.231%	18	582	-85.714%
2026-05-27	0.6700	0.7900	0.6700	0.7800	-15.217%	45	586	-88.462%
2026-05-26	0.8800	0.9200	0.8800	0.9200	0.000%	3	560	-90.217%
2026-05-22	0.8100	0.9200	0.8100	0.9200	+15.000%	104	559	-90.217%
2026-05-21	0.8000	0.8000	0.8000	0.8000	0.000%	20	507	-88.750%
2026-05-20	0.7500	0.8000	0.7500	0.8000	+15.942%	18	507	-88.750%
2026-05-19	0.7600	0.7600	0.6900	0.6900	-10.390%	98	481	-86.957%
2026-05-18	0.9000	0.9000	0.7700	0.7700	-11.494%	9	481	-88.312%
2026-05-15	0.8700	0.8700	0.8700	0.8700	-8.421%	2	481	-89.655%
2026-05-14	0.9500	0.9500	0.9500	0.9500	+1.064%	1	419	-90.526%
2026-05-13	0.9800	0.9800	0.9400	0.9400	+4.444%	41	419	-90.426%
2026-05-11	0.9500	0.9500	0.9000	0.9000	-13.462%	17	419	-90.000%
2026-05-08	1.0500	1.0500	1.0400	1.0400	-9.565%	11	415	-91.346%
2026-05-07	1.1400	1.1500	1.1400	1.1500	+2.679%	3	405	-92.174%
2026-05-06	1.1400	1.1800	1.1200	1.1200	-1.754%	18	411	-91.964%
2026-05-05	1.0000	1.1400	1.0000	1.1400	+17.526%	8	402	-92.105%
2026-05-04	1.0000	1.0100	0.9700	0.9700	-6.731%	48	400	-90.722%
2026-05-01	1.0900	1.1000	1.0400	1.0400	-4.587%	7	431	-91.346%
2026-04-30	1.2100	1.2100	1.0900	1.0900	-12.800%	7	431	-91.743%
2026-04-29	1.2400	1.2600	1.2400	1.2500	-3.101%	12	436	-92.800%
2026-04-28	1.2900	1.2900	1.2900	1.2900	+1.575%	50	426	-93.023%
2026-04-24	1.2500	1.2800	1.2500	1.2700	+4.959%	7	449	-92.913%
2026-04-23	1.0600	1.2100	1.0600	1.2100	+12.037%	26	448	-92.562%
2026-04-21	1.0000	1.0800	1.0000	1.0800	-1.818%	27	433	-91.667%
2026-04-20	1.1000	1.1300	1.1000	1.1000	+1.852%	65	433	-91.818%
2026-04-17	1.1300	1.1300	1.0800	1.0800	-8.475%	9	368	-91.667%
2026-04-16	1.1700	1.1800	1.1600	1.1800	-2.479%	8	367	-92.373%
2026-04-15	1.2200	1.2200	1.2000	1.2100	0.000%	14	362	-92.562%
2026-04-14	1.0300	1.2500	1.0300	1.2100	+6.140%	14	348	-92.562%
2026-04-13	1.1000	1.1500	1.1000	1.1400	-1.724%	37	334	-92.105%
2026-04-10	1.1500	1.1600	1.1400	1.1600	+0.870%	5	303	-92.241%
2026-04-09	1.1300	1.1600	1.1200	1.1500	+4.545%	107	299	-92.174%
2026-04-08	1.1100	1.1100	1.0700	1.1000	+17.021%	60	253	-91.818%
2026-04-07	1.0200	1.0200	0.9400	0.9400	-9.615%	6	193	-90.426%
2026-04-06	1.0400	1.0400	1.0400	1.0400	-5.455%	6	190	-91.346%
2026-04-02	1.0400	1.1200	1.0400	1.1000	+1.852%	4	181	-91.818%
2026-04-01	1.0400	1.0800	1.0400	1.0800	-2.703%	65	181	-91.667%
2026-03-30	0.9600	1.1100	0.9600	1.1100	+0.909%	43	172	-91.892%
2026-03-25	1.0600	1.1000	1.0600	1.1000	-4.348%	23	152	-91.818%
2026-03-23	1.0100	1.1700	1.0100	1.1500	+15.000%	52	129	-92.174%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+5.263%	1	121	-91.000%
2026-03-19	0.9500	0.9500	0.9500	0.9500	-10.377%	2	120	-90.526%
2026-03-16	1.0600	1.0600	1.0600	1.0600	-3.636%	1	119	-91.509%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+10.000%	20	118	-91.818%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-9.091%	3	98	-91.000%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-8.333%	20	95	-91.818%
2026-02-27	1.1000	1.2000	1.0700	1.2000	+2.564%	38	75	-92.500%
2026-02-26	1.2000	1.2200	1.1000	1.1700	+9.346%	27	37	-92.308%
2026-02-20	1.0700	1.0700	1.0700	1.0700	0.000%	10	10	-91.589%