Dark

UNG20261016P12
UNG Oct 16 2026 12.00 Put (UNG261016P00012000)
option OPRA

EOD

Sep 24, 2026

0.8400-40.000%(-0.5600)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9300	0.9800	0.8100	0.8400	-40.000%	91	728	0.000%
2026-09-23	1.4000	1.4000	1.4000	1.4000	+11.111%	1	757	-40.000%
2026-09-22	1.4700	1.4700	1.2600	1.2600	-25.444%	12	757	-33.333%
2026-09-21	1.6400	1.6900	1.6400	1.6900	+1.198%	8	761	-50.296%
2026-09-18	1.6700	1.6700	1.6700	1.6700	-1.183%	5	755	-49.701%
2026-09-16	1.6900	1.6900	1.6900	1.6900	+6.962%	1	758	-50.296%
2026-09-15	1.5800	1.5800	1.5800	1.5800	-16.402%	4	758	-46.835%
2026-09-11	1.9000	1.9000	1.8900	1.8900	-6.897%	14	758	-55.556%
2026-09-10	2.0500	2.0500	2.0300	2.0300	+23.780%	21	754	-58.621%
2026-09-02	1.6500	1.6500	1.6400	1.6400	-11.828%	43	741	-48.780%
2026-09-01	1.8800	1.8800	1.8600	1.8600	+10.714%	10	741	-54.839%
2026-08-31	1.6800	1.6800	1.6800	1.6800	-9.677%	2	741	-50.000%
2026-08-28	1.8100	1.8600	1.8100	1.8600	+6.286%	3	741	-54.839%
2026-08-27	1.6500	1.7500	1.6500	1.7500	-12.500%	21	740	-52.000%
2026-08-25	2.0000	2.0000	2.0000	2.0000	-3.382%	10	732	-58.000%
2026-08-21	2.0000	2.0700	2.0000	2.0700	-0.957%	20	732	-59.420%
2026-08-20	2.0900	2.0900	2.0900	2.0900	+0.966%	17	726	-59.809%
2026-08-19	1.8900	2.0700	1.8900	2.0700	+9.524%	2	726	-59.420%
2026-08-12	1.8900	1.8900	1.8900	1.8900	-10.000%	2	726	-55.556%
2026-08-11	1.9400	2.1000	1.9400	2.1000	+6.599%	2	726	-60.000%
2026-08-10	1.9300	1.9700	1.9300	1.9700	-20.884%	14	725	-57.360%
2026-08-06	2.5000	2.5100	2.4900	2.4900	+6.867%	16	725	-66.265%
2026-08-05	2.3300	2.3300	2.3300	2.3300	-0.427%	1	719	-63.948%
2026-08-04	2.3400	2.3400	2.3400	2.3400	+9.859%	1	719	-64.103%
2026-08-03	2.1300	2.1300	2.1300	2.1300	-11.250%	3	719	-60.563%
2026-07-28	2.4000	2.4000	2.4000	2.4000	+17.073%	2	722	-65.000%
2026-07-27	2.0500	2.0500	2.0500	2.0500	+12.022%	9	722	-59.024%
2026-07-24	1.6400	1.8300	1.6400	1.8300	-6.633%	27	731	-54.098%
2026-07-21	1.9600	1.9600	1.9600	1.9600	-4.854%	12	742	-57.143%
2026-07-20	2.0600	2.0600	2.0600	2.0600	+10.160%	1	733	-59.223%
2026-07-17	1.9500	1.9500	1.8700	1.8700	-7.882%	6	733	-55.080%
2026-07-16	1.8700	2.0300	1.8700	2.0300	+10.326%	8	735	-58.621%
2026-07-14	1.8900	1.9700	1.8400	1.8400	-1.075%	23	744	-54.348%
2026-07-10	1.8400	1.8600	1.8400	1.8600	+13.415%	22	744	-54.839%
2026-07-09	1.5800	1.6400	1.5700	1.6400	+30.159%	85	734	-48.780%
2026-07-08	1.2600	1.2600	1.2600	1.2600	-0.787%	1	747	-33.333%
2026-07-02	1.2800	1.2800	1.2700	1.2700	+0.794%	45	748	-33.858%
2026-06-30	1.2600	1.2600	1.2600	1.2600	-11.268%	1	748	-33.333%
2026-06-29	1.3800	1.4200	1.3300	1.4200	+25.664%	8	748	-40.845%
2026-06-26	1.2600	1.2600	1.1300	1.1300	-16.912%	57	755	-25.664%
2026-06-22	1.3800	1.3800	1.3600	1.3600	-4.895%	87	745	-38.235%
2026-06-18	1.4300	1.4300	1.4300	1.4300	-21.858%	1	680	-41.259%
2026-06-17	1.8300	1.8300	1.8300	1.8300	+25.342%	15	680	-54.098%
2026-06-16	1.4900	1.4900	1.4600	1.4600	-13.609%	18	680	-42.466%
2026-06-12	1.6900	1.6900	1.6900	1.6900	-2.312%	3	666	-50.296%
2026-06-11	1.7000	1.7300	1.7000	1.7300	+6.135%	2	666	-51.445%
2026-06-10	1.5800	1.6300	1.5800	1.6300	-9.444%	13	667	-48.466%
2026-06-09	1.8000	1.8000	1.8000	1.8000	0.000%	5	654	-53.333%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+11.801%	10	651	-53.333%
2026-06-05	1.6100	1.6100	1.6100	1.6100	+11.806%	2	649	-47.826%
2026-06-04	1.4000	1.4400	1.4000	1.4400	-25.389%	4	651	-41.667%
2026-06-02	1.9300	1.9300	1.9300	1.9300	+21.384%	6	648	-56.477%
2026-05-29	1.5400	1.6200	1.5400	1.5900	-5.357%	5	648	-47.170%
2026-05-28	1.6800	1.6800	1.6800	1.6800	-16.000%	1	648	-50.000%
2026-05-22	2.0000	2.0000	2.0000	2.0000	+9.290%	6	647	-58.000%
2026-05-21	1.8300	1.8300	1.8300	1.8300	+1.105%	1	648	-54.098%
2026-05-18	1.8300	1.8300	1.7800	1.8100	-3.723%	16	648	-53.591%
2026-05-15	1.9000	1.9000	1.8800	1.8800	-13.364%	102	747	-55.319%
2026-05-14	2.1700	2.1700	2.1700	2.1700	+9.045%	1	656	-61.290%
2026-05-11	1.9900	1.9900	1.9900	1.9900	-11.947%	4	656	-57.789%
2026-05-07	2.2600	2.2600	2.2600	2.2600	+7.619%	2	656	-62.832%
2026-05-04	2.1000	2.1000	2.1000	2.1000	-13.580%	1	656	-60.000%
2026-04-29	2.4300	2.4300	2.4300	2.4300	+5.652%	1	657	-65.432%
2026-04-27	2.3000	2.3000	2.3000	2.3000	+3.604%	1	656	-63.478%
2026-04-21	2.2800	2.2800	2.2000	2.2200	+0.909%	11	646	-62.162%
2026-04-20	2.2000	2.2000	2.2000	2.2000	-7.173%	7	646	-61.818%
2026-04-16	2.3500	2.3700	2.3500	2.3700	-2.469%	7	642	-64.557%
2026-04-15	2.4400	2.4400	2.4300	2.4300	+2.966%	32	642	-65.432%
2026-04-14	2.3800	2.3800	2.3600	2.3600	+2.609%	2	653	-64.407%
2026-04-13	2.2800	2.3000	2.2800	2.3000	0.000%	2	654	-63.478%
2026-04-10	2.3400	2.3600	2.3000	2.3000	+9.524%	4	652	-63.478%
2026-04-06	2.1300	2.1300	2.1000	2.1000	-3.670%	5	650	-60.000%
2026-04-01	2.1500	2.1800	2.1500	2.1800	+8.458%	5	645	-61.468%
2026-03-31	2.0100	2.0100	2.0100	2.0100	-8.219%	1	641	-58.209%
2026-03-30	2.1600	2.1900	2.1600	2.1900	+15.263%	2	642	-61.644%
2026-03-27	2.0000	2.0000	1.9000	1.9000	-9.091%	4	641	-55.789%
2026-03-26	2.0900	2.0900	2.0900	2.0900	+6.091%	1	638	-59.809%
2026-03-24	1.9700	1.9700	1.9700	1.9700	0.000%	1	637	-57.360%
2026-03-20	1.9700	2.0200	1.9700	1.9700	+1.026%	6	636	-57.360%
2026-03-19	1.9500	1.9500	1.9500	1.9500	-2.985%	1	637	-56.923%
2026-03-17	2.0100	2.0100	2.0100	2.0100	-1.951%	1	636	-58.209%
2026-03-16	2.0500	2.0500	2.0500	2.0500	0.000%	2	636	-59.024%
2026-03-12	2.0500	2.0500	2.0500	2.0500	+8.466%	4	634	-59.024%
2026-03-09	1.8900	1.8900	1.8900	1.8900	-8.252%	2	630	-55.556%
2026-03-06	2.0600	2.0600	2.0600	2.0600	-6.787%	2	630	-59.223%
2026-03-04	2.2000	2.2200	2.1600	2.2100	+19.459%	237	630	-61.991%
2026-03-03	1.8500	1.8500	1.8500	1.8500	-18.502%	1	393	-54.595%
2026-02-25	2.2500	2.2800	2.2500	2.2700	+3.182%	119	274	-62.996%
2026-02-23	2.0400	2.2000	2.0400	2.2000	0.000%	274	274	-61.818%