Dark

UNG20261016P11
UNG Oct 16 2026 11.00 Put (UNG261016P00011000)
option OPRA

EOD

Sep 24, 2026

0.3100-39.216%(-0.2000)604

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5400	0.5400	0.2800	0.3100	-39.216%	604	1,296	0.000%
2026-09-23	0.4400	0.5900	0.4400	0.5100	-3.774%	20	1,257	-39.216%
2026-09-22	0.7400	0.7400	0.5100	0.5300	-36.145%	63	1,263	-41.509%
2026-09-21	0.8600	0.8600	0.8300	0.8300	+2.469%	41	1,259	-62.651%
2026-09-18	0.8000	0.8100	0.8000	0.8100	-1.220%	6	1,250	-61.728%
2026-09-17	0.8500	0.8600	0.7500	0.8200	-2.381%	32	1,261	-62.195%
2026-09-16	0.7700	0.8500	0.7700	0.8400	+12.000%	18	1,264	-63.095%
2026-09-15	0.7300	0.8000	0.7300	0.7500	-11.765%	41	1,271	-58.667%
2026-09-14	0.9800	0.9800	0.8200	0.8500	-16.667%	54	1,258	-63.529%
2026-09-11	1.0300	1.1100	1.0200	1.0200	-13.559%	32	1,225	-69.608%
2026-09-10	1.1800	1.2400	1.1700	1.1800	+6.306%	32	1,207	-73.729%
2026-09-09	0.9900	1.1100	0.9300	1.1100	+18.085%	240	1,312	-72.072%
2026-09-08	0.8900	0.9400	0.8900	0.9400	+14.634%	11	1,386	-67.021%
2026-09-04	0.8300	0.8300	0.7600	0.8200	-6.818%	48	1,380	-62.195%
2026-09-03	0.8500	0.8900	0.8500	0.8800	+15.789%	4	1,380	-64.773%
2026-09-02	0.8500	0.8600	0.7600	0.7600	-11.628%	12	1,376	-59.211%
2026-09-01	0.9900	0.9900	0.8600	0.8600	-5.495%	5	1,384	-63.953%
2026-08-31	1.0100	1.0100	0.9100	0.9100	-15.741%	18	1,379	-65.934%
2026-08-28	1.0300	1.0800	1.0300	1.0800	+8.000%	32	1,369	-71.296%
2026-08-27	0.9600	1.0000	0.9000	1.0000	-9.091%	444	1,337	-69.000%
2026-08-26	1.0300	1.1000	1.0100	1.1000	-15.385%	293	1,464	-71.818%
2026-08-25	1.2300	1.3300	1.2300	1.3000	+18.182%	312	1,476	-76.154%
2026-08-24	1.0100	1.1100	1.0100	1.1000	-9.091%	42	1,164	-71.818%
2026-08-21	1.1000	1.2100	1.1000	1.2100	-6.202%	22	1,177	-74.380%
2026-08-20	1.2100	1.2900	1.2100	1.2900	+8.403%	18	1,169	-75.969%
2026-08-19	1.1500	1.1900	1.0600	1.1900	-4.800%	54	1,170	-73.950%
2026-08-18	1.3000	1.3800	1.2500	1.2500	-6.015%	19	1,186	-75.200%
2026-08-17	1.2800	1.4400	1.2700	1.3300	+11.765%	12	1,174	-76.692%
2026-08-14	1.1600	1.1900	1.1600	1.1900	-3.252%	4	1,174	-73.950%
2026-08-13	1.1400	1.2600	1.1200	1.2300	+7.895%	7	1,170	-74.797%
2026-08-11	1.0400	1.1400	1.0400	1.1400	-5.000%	2	1,173	-72.807%
2026-08-10	1.1400	1.2000	1.1400	1.2000	-25.000%	15	1,173	-74.167%
2026-08-06	1.5700	1.6700	1.5400	1.6000	+6.667%	313	1,391	-80.625%
2026-08-05	1.5000	1.5000	1.5000	1.5000	-5.660%	2	1,143	-79.333%
2026-08-04	1.5000	1.5900	1.5000	1.5900	+20.455%	118	1,147	-80.503%
2026-08-03	1.3200	1.3200	1.3200	1.3200	0.000%	20	1,048	-76.515%
2026-07-31	1.3200	1.3200	1.3200	1.3200	-12.000%	6	1,028	-76.515%
2026-07-29	1.6100	1.7500	1.5000	1.5000	-4.459%	113	1,038	-79.333%
2026-07-28	1.4100	1.5700	1.4100	1.5700	+22.656%	6	1,139	-80.255%
2026-07-27	1.3200	1.3200	1.2800	1.2800	+15.315%	4	1,139	-75.781%
2026-07-24	1.0700	1.1100	1.0400	1.1100	0.000%	5	1,138	-72.072%
2026-07-23	1.1300	1.1300	1.0500	1.1100	-4.310%	9	1,140	-72.072%
2026-07-22	1.0800	1.1600	1.0800	1.1600	-9.375%	25	1,157	-73.276%
2026-07-21	1.2700	1.2800	1.1800	1.2800	-0.775%	8	1,139	-75.781%
2026-07-20	1.3100	1.3100	1.2900	1.2900	+12.174%	5	1,144	-75.969%
2026-07-17	1.1900	1.2000	1.1500	1.1500	-12.879%	5	1,144	-73.043%
2026-07-16	1.3000	1.3200	1.3000	1.3200	+14.783%	3	1,151	-76.515%
2026-07-15	1.1800	1.1800	1.1500	1.1500	-1.709%	17	1,152	-73.043%
2026-07-14	1.2700	1.2700	1.1700	1.1700	-7.874%	12	1,222	-73.504%
2026-07-13	1.2800	1.3000	1.2700	1.2700	+8.547%	36	1,221	-75.591%
2026-07-10	1.1200	1.2500	1.0500	1.1700	+17.000%	143	1,191	-73.504%
2026-07-09	0.9300	1.0100	0.9300	1.0000	+33.333%	282	1,116	-69.000%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,135	-58.667%
2026-07-01	0.7700	0.8000	0.7700	0.8000	-9.091%	3	1,135	-61.250%
2026-06-29	0.8500	0.8800	0.8500	0.8800	+18.919%	5	1,141	-64.773%
2026-06-26	0.7700	0.7700	0.6800	0.7400	-13.953%	193	1,137	-58.108%
2026-06-25	0.8500	0.8600	0.8500	0.8600	-11.340%	6	1,023	-63.953%
2026-06-23	0.9600	0.9700	0.9600	0.9700	+8.989%	2	1,024	-68.041%
2026-06-22	0.8900	0.8900	0.8900	0.8900	-2.198%	86	1,023	-65.169%
2026-06-18	0.9600	0.9600	0.9100	0.9100	-18.018%	31	992	-65.934%
2026-06-17	1.0200	1.1100	1.0200	1.1100	+15.625%	51	992	-72.072%
2026-06-16	1.0000	1.0600	0.9600	0.9600	-8.571%	30	992	-67.708%
2026-06-15	1.0600	1.0900	1.0500	1.0500	-6.250%	5	997	-70.476%
2026-06-12	1.1200	1.1200	1.1200	1.1200	-1.754%	1	997	-72.321%
2026-06-11	1.1500	1.1500	1.0900	1.1400	+0.885%	5	997	-72.807%
2026-06-09	1.1100	1.1300	1.1100	1.1300	-2.586%	4	996	-72.566%
2026-06-08	1.1800	1.1800	1.1600	1.1600	+10.476%	6	993	-73.276%
2026-06-05	1.0200	1.0500	1.0200	1.0500	+38.158%	4	994	-70.476%
2026-06-04	0.9000	0.9000	0.7600	0.7600	-29.630%	50	1,017	-59.211%
2026-06-03	1.1500	1.1500	1.0800	1.0800	-8.475%	35	978	-71.296%
2026-06-02	1.2100	1.2200	1.1800	1.1800	+7.273%	31	968	-73.729%
2026-06-01	1.1600	1.1800	1.1000	1.1000	+4.762%	13	938	-71.818%
2026-05-29	0.9900	1.0600	0.9900	1.0500	0.000%	24	932	-70.476%
2026-05-28	1.1800	1.1800	1.0500	1.0500	-17.323%	2	928	-70.476%
2026-05-27	1.3000	1.3000	1.2700	1.2700	-9.929%	3	927	-75.591%
2026-05-22	1.4100	1.4100	1.4100	1.4100	+12.800%	3	926	-78.014%
2026-05-21	1.2500	1.2500	1.2500	1.2500	+4.167%	2	923	-75.200%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+6.195%	10	923	-74.167%
2026-05-19	0.9800	1.1300	0.9800	1.1300	-6.612%	68	912	-72.566%
2026-05-18	1.2900	1.2900	1.2100	1.2100	-20.395%	43	912	-74.380%
2026-05-14	1.5200	1.5200	1.5200	1.5200	+4.828%	1	912	-79.605%
2026-05-12	1.4500	1.4500	1.4500	1.4500	+3.571%	2	913	-78.621%
2026-05-11	1.4000	1.4000	1.4000	1.4000	-11.392%	10	913	-77.857%
2026-05-08	1.5100	1.5800	1.5100	1.5800	-5.952%	2	915	-80.380%
2026-05-06	1.6800	1.6800	1.6800	1.6800	+12.000%	1	915	-81.548%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-9.639%	2	914	-79.333%
2026-04-30	1.7000	1.7000	1.6600	1.6600	-7.778%	9	912	-81.325%
2026-04-29	1.8000	1.8000	1.8000	1.8000	+3.448%	5	910	-82.778%
2026-04-28	1.7400	1.7400	1.7400	1.7400	+2.353%	43	910	-82.184%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-1.734%	4	867	-81.765%
2026-04-23	1.9300	1.9300	1.7300	1.7300	+6.790%	10	863	-82.081%
2026-04-20	1.6000	1.6200	1.6000	1.6200	-4.142%	6	862	-80.864%
2026-04-17	1.6600	1.6900	1.6600	1.6900	-1.744%	6	859	-81.657%
2026-04-13	1.7500	1.7500	1.7200	1.7200	0.000%	48	855	-81.977%
2026-04-10	1.7000	1.7200	1.7000	1.7200	+2.381%	3	830	-81.977%
2026-04-09	1.6900	1.6900	1.6800	1.6800	+8.387%	78	829	-81.548%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-0.641%	1	753	-80.000%
2026-04-01	1.5300	1.5600	1.5300	1.5600	-4.294%	8	754	-80.128%
2026-03-30	1.3700	1.6300	1.3700	1.6300	+15.603%	11	754	-80.982%
2026-03-27	1.3900	1.4100	1.3800	1.4100	-9.032%	13	744	-78.014%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-3.125%	1	733	-80.000%
2026-03-24	1.6000	1.6000	1.6000	1.6000	0.000%	1	732	-80.625%
2026-03-23	1.5800	1.6900	1.5800	1.6000	+19.403%	7	731	-80.625%
2026-03-18	1.3400	1.3400	1.3400	1.3400	-12.418%	100	727	-76.866%
2026-03-16	1.4900	1.5300	1.4900	1.5300	+3.378%	5	627	-79.739%
2026-03-13	1.5000	1.5000	1.4600	1.4800	0.000%	3	625	-79.054%
2026-03-12	1.4800	1.4800	1.4800	1.4800	-1.333%	1	625	-79.054%
2026-03-11	1.4900	1.5000	1.4700	1.5000	-15.254%	9	625	-79.333%
2026-03-10	1.7300	1.7700	1.7300	1.7700	+9.259%	13	617	-82.486%
2026-03-09	1.5300	1.6200	1.5300	1.6200	+12.500%	12	605	-80.864%
2026-03-06	1.4400	1.4400	1.4400	1.4400	-8.280%	1	601	-78.472%
2026-03-04	1.5700	1.5700	1.5700	1.5700	+13.768%	2	601	-80.255%
2026-03-03	1.3800	1.3800	1.3300	1.3800	-16.867%	4	601	-77.536%
2026-02-26	1.7000	1.7500	1.6600	1.6600	+1.220%	42	600	-81.325%
2026-02-25	1.6600	1.6700	1.6400	1.6400	0.000%	562	0	-81.098%