Dark

UNG20261016P8
UNG Oct 16 2026 8.00 Put (UNG261016P00008000)
option OPRA

EOD

Sep 24, 2026

0.01000.000%(0.0000)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0800	0.0100	0.0100	0.000%	32	3,133	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	0.000%	32	3,133	0.000%
2026-09-22	0.0100	0.0100	0.0100	0.0100	0.000%	258	3,157	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-50.000%	32	3,317	0.000%
2026-09-18	0.0100	0.0400	0.0100	0.0200	+100.000%	12	3,317	-50.000%
2026-09-17	0.0200	0.0300	0.0100	0.0100	-50.000%	28	3,316	0.000%
2026-09-16	0.0300	0.0300	0.0100	0.0200	-33.333%	18	3,316	-50.000%
2026-09-15	0.0500	0.0500	0.0200	0.0300	+200.000%	9	3,316	-66.667%
2026-09-14	0.0600	0.0600	0.0100	0.0100	-66.667%	54	3,316	0.000%
2026-09-11	0.0300	0.0500	0.0200	0.0300	-25.000%	24	3,333	-66.667%
2026-09-10	0.0300	0.0500	0.0200	0.0400	+33.333%	28	3,332	-75.000%
2026-09-09	0.0200	0.0400	0.0200	0.0300	+50.000%	100	3,334	-66.667%
2026-09-08	0.0500	0.0500	0.0200	0.0200	-33.333%	16	3,329	-50.000%
2026-09-04	0.0400	0.0400	0.0300	0.0300	-25.000%	6	3,339	-66.667%
2026-09-03	0.0400	0.0500	0.0300	0.0400	+100.000%	71	3,339	-75.000%
2026-09-02	0.0200	0.0200	0.0200	0.0200	-50.000%	13	3,304	-50.000%
2026-09-01	0.0300	0.0600	0.0300	0.0400	-20.000%	27	3,308	-75.000%
2026-08-31	0.0600	0.0600	0.0500	0.0500	+25.000%	11	3,294	-80.000%
2026-08-28	0.0500	0.0600	0.0200	0.0400	+100.000%	16	3,294	-75.000%
2026-08-27	0.0600	0.0700	0.0200	0.0200	-60.000%	480	3,293	-50.000%
2026-08-26	0.0500	0.0900	0.0400	0.0500	-28.571%	331	3,293	-80.000%
2026-08-25	0.0300	0.1100	0.0300	0.0700	+133.333%	618	3,301	-85.714%
2026-08-24	0.0500	0.0600	0.0300	0.0300	-40.000%	59	2,996	-66.667%
2026-08-21	0.0500	0.0600	0.0300	0.0500	+25.000%	77	2,996	-80.000%
2026-08-20	0.0700	0.0800	0.0200	0.0400	-42.857%	168	2,998	-75.000%
2026-08-19	0.0600	0.0800	0.0200	0.0700	+16.667%	171	2,998	-85.714%
2026-08-18	0.0900	0.1000	0.0200	0.0600	-14.286%	201	2,998	-83.333%
2026-08-17	0.0700	0.0900	0.0500	0.0700	0.000%	202	2,999	-85.714%
2026-08-14	0.0600	0.0800	0.0200	0.0700	0.000%	95	2,999	-85.714%
2026-08-13	0.0600	0.0900	0.0300	0.0700	-12.500%	85	2,999	-85.714%
2026-08-12	0.0600	0.0800	0.0600	0.0800	+14.286%	18	2,988	-87.500%
2026-08-11	0.0700	0.0700	0.0700	0.0700	+75.000%	10	2,990	-85.714%
2026-08-10	0.1200	0.1300	0.0200	0.0400	-60.000%	143	2,983	-75.000%
2026-08-07	0.1000	0.1200	0.0800	0.1000	+11.111%	66	2,987	-90.000%
2026-08-06	0.1100	0.1600	0.0800	0.0900	-18.182%	502	3,182	-88.889%
2026-08-05	0.1200	0.1400	0.1000	0.1100	-21.429%	11	2,883	-90.909%
2026-08-04	0.1500	0.1500	0.1400	0.1400	0.000%	3	2,884	-92.857%
2026-07-30	0.1200	0.1400	0.1200	0.1400	0.000%	65	2,893	-92.857%
2026-07-29	0.1600	0.1600	0.1400	0.1400	-26.316%	101	2,869	-92.857%
2026-07-28	0.2100	0.2100	0.1400	0.1900	+46.154%	233	2,669	-94.737%
2026-07-27	0.1000	0.1500	0.1000	0.1300	+18.182%	69	2,487	-92.308%
2026-07-21	0.1400	0.1400	0.1100	0.1100	-35.294%	3	2,439	-90.909%
2026-07-17	0.1700	0.1700	0.1600	0.1700	+70.000%	130	2,439	-94.118%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,309	-90.000%
2026-07-15	0.1200	0.1200	0.1200	0.1200	+20.000%	2	2,310	-91.667%
2026-07-14	0.1300	0.1300	0.1000	0.1000	-47.368%	26	2,308	-90.000%
2026-07-10	0.0900	0.2100	0.0900	0.1900	+72.727%	15	2,283	-94.737%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,269	-90.909%
2026-07-08	0.1200	0.1200	0.1200	0.1200	+50.000%	1	2,270	-91.667%
2026-07-06	0.0800	0.0800	0.0800	0.0800	+14.286%	1	2,270	-87.500%
2026-07-02	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,269	-85.714%
2026-07-01	0.0600	0.0600	0.0600	0.0600	-60.000%	10	2,269	-83.333%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+114.286%	1	2,269	-93.333%
2026-06-26	0.1600	0.1600	0.0700	0.0700	-12.500%	13	2,269	-85.714%
2026-06-25	0.1200	0.1800	0.0800	0.0800	-50.000%	14	2,278	-87.500%
2026-06-23	0.1600	0.1600	0.1600	0.1600	0.000%	1	2,285	-93.750%
2026-06-18	0.1600	0.1600	0.1600	0.1600	+14.286%	1	2,287	-93.750%
2026-06-16	0.1400	0.1400	0.1400	0.1400	-17.647%	2	2,287	-92.857%
2026-06-11	0.1700	0.1700	0.1700	0.1700	+13.333%	1	2,288	-94.118%
2026-06-04	0.1400	0.1500	0.1400	0.1500	-25.000%	5	2,288	-93.333%
2026-06-02	0.2000	0.2000	0.2000	0.2000	+66.667%	3	2,293	-95.000%
2026-05-27	0.2400	0.2400	0.1200	0.1200	-47.826%	5	2,297	-91.667%
2026-05-26	0.2300	0.2300	0.2300	0.2300	-8.000%	1	2,296	-95.652%
2026-05-22	0.2500	0.2500	0.2500	0.2500	+8.696%	12	2,295	-96.000%
2026-05-21	0.2100	0.2300	0.2100	0.2300	+27.778%	2	2,282	-95.652%
2026-05-15	0.1800	0.1800	0.1800	0.1800	-48.571%	2,000	2,282	-94.444%
2026-05-11	0.4300	0.4300	0.3500	0.3500	+6.061%	2	292	-97.143%
2026-05-07	0.3300	0.3300	0.3300	0.3300	-5.714%	1	292	-96.970%
2026-05-01	0.3000	0.3500	0.3000	0.3500	-5.405%	52	241	-97.143%
2026-04-28	0.3700	0.3700	0.3700	0.3700	0.000%	3	241	-97.297%
2026-04-27	0.3700	0.3700	0.3700	0.3700	-15.909%	2	238	-97.297%
2026-04-24	0.4400	0.4400	0.4400	0.4400	+7.317%	1	236	-97.727%
2026-04-23	0.4100	0.4100	0.4100	0.4100	+32.258%	26	235	-97.561%
2026-04-22	0.3100	0.3100	0.3100	0.3100	-11.429%	10	209	-96.774%
2026-04-21	0.3500	0.3500	0.3500	0.3500	+2.941%	1	208	-97.143%
2026-04-20	0.3400	0.3400	0.3400	0.3400	-12.821%	3	208	-97.059%
2026-04-17	0.4100	0.4100	0.3800	0.3900	-13.333%	6	205	-97.436%
2026-04-15	0.4500	0.4500	0.4500	0.4500	+4.651%	2	201	-97.778%
2026-04-14	0.4000	0.4300	0.4000	0.4300	+4.878%	6	199	-97.674%
2026-04-13	0.3800	0.4100	0.3600	0.4100	+17.143%	4	193	-97.561%
2026-04-10	0.3500	0.3800	0.3500	0.3500	0.000%	3	189	-97.143%
2026-04-08	0.3500	0.3500	0.3500	0.3500	-2.778%	3	186	-97.143%
2026-04-06	0.3700	0.3700	0.3600	0.3600	+2.857%	2	185	-97.222%
2026-04-02	0.3500	0.3500	0.3500	0.3500	-12.500%	4	179	-97.143%
2026-03-30	0.3900	0.4300	0.3900	0.4000	+14.286%	75	179	-97.500%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-5.405%	28	104	-97.143%
2026-03-23	0.3700	0.3700	0.3700	0.3700	+2.778%	1	76	-97.297%
2026-03-16	0.3600	0.3600	0.3600	0.3600	-10.000%	1	75	-97.222%
2026-03-13	0.4000	0.4000	0.4000	0.4000	+2.564%	2	74	-97.500%
2026-03-11	0.3900	0.3900	0.3900	0.3900	-22.000%	50	72	-97.436%
2026-03-10	0.4500	0.5000	0.4500	0.5000	0.000%	11	22	-98.000%
2026-03-09	0.4300	0.5000	0.3900	0.5000	0.000%	11	11	-98.000%