Dark

UNG20261016P9
UNG Oct 16 2026 9.00 Put (UNG261016P00009000)
option OPRA

EOD

Sep 24, 2026

0.0200+100.000%(+0.0100)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1100	0.0100	0.0200	+100.000%	110	8,487	0.000%
2026-09-23	0.0300	0.0300	0.0100	0.0100	-50.000%	55	8,553	+100.000%
2026-09-22	0.0300	0.0400	0.0100	0.0200	-50.000%	107	8,627	0.000%
2026-09-21	0.0300	0.0900	0.0300	0.0400	0.000%	202	8,686	-50.000%
2026-09-18	0.1100	0.1100	0.0300	0.0400	0.000%	126	8,775	-50.000%
2026-09-17	0.0500	0.1100	0.0400	0.0400	-33.333%	250	8,788	-50.000%
2026-09-16	0.0500	0.1000	0.0500	0.0600	0.000%	60	8,582	-66.667%
2026-09-15	0.0700	0.0700	0.0500	0.0600	-40.000%	164	8,586	-66.667%
2026-09-14	0.1000	0.1000	0.0400	0.1000	-9.091%	72	8,716	-80.000%
2026-09-11	0.1500	0.1500	0.1100	0.1100	-21.429%	309	8,705	-81.818%
2026-09-10	0.1200	0.2000	0.1200	0.1400	+7.692%	1,087	8,614	-85.714%
2026-09-09	0.2000	0.2000	0.1000	0.1300	+44.444%	391	7,775	-84.615%
2026-09-08	0.0800	0.1100	0.0600	0.0900	+28.571%	75	7,500	-77.778%
2026-09-04	0.0900	0.1000	0.0500	0.0700	-36.364%	47	7,534	-71.429%
2026-09-03	0.1700	0.1700	0.1000	0.1100	+10.000%	51	7,534	-81.818%
2026-09-02	0.1200	0.1200	0.1000	0.1000	-9.091%	154	7,607	-80.000%
2026-09-01	0.1600	0.1700	0.1100	0.1100	-15.385%	277	7,692	-81.818%
2026-08-31	0.1500	0.1700	0.1300	0.1300	-18.750%	26	7,428	-84.615%
2026-08-28	0.1900	0.1900	0.1600	0.1600	0.000%	8	7,419	-87.500%
2026-08-27	0.1600	0.1700	0.1300	0.1600	-5.882%	155	7,415	-87.500%
2026-08-26	0.2200	0.2400	0.1700	0.1700	-29.167%	89	7,366	-88.235%
2026-08-25	0.1900	0.2900	0.1500	0.2400	+60.000%	491	7,362	-91.667%
2026-08-24	0.1600	0.1700	0.1100	0.1500	-11.765%	157	7,056	-86.667%
2026-08-21	0.1800	0.2000	0.1400	0.1700	-22.727%	98	7,067	-88.235%
2026-08-20	0.1700	0.2400	0.1500	0.2200	+29.412%	235	7,072	-90.909%
2026-08-19	0.1300	0.2000	0.1200	0.1700	+13.333%	244	7,053	-88.235%
2026-08-18	0.2000	0.2500	0.1500	0.1500	-40.000%	234	7,079	-86.667%
2026-08-17	0.2500	0.2500	0.1900	0.2500	+19.048%	402	7,133	-92.000%
2026-08-14	0.1900	0.2400	0.1200	0.2100	+5.000%	159	7,059	-90.476%
2026-08-13	0.2300	0.2300	0.1800	0.2000	0.000%	144	7,018	-90.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	0.000%	8	7,032	-90.000%
2026-08-11	0.1900	0.2000	0.1900	0.2000	+25.000%	21	7,040	-90.000%
2026-08-10	0.2400	0.2800	0.1600	0.1600	-52.941%	157	7,036	-87.500%
2026-08-07	0.2900	0.3500	0.2800	0.3400	+9.677%	168	7,032	-94.118%
2026-08-06	0.3800	0.4300	0.3100	0.3100	-20.513%	83	6,952	-93.548%
2026-08-05	0.3400	0.4000	0.3400	0.3900	+11.429%	31	6,937	-94.872%
2026-08-04	0.4000	0.4400	0.3500	0.3500	+16.667%	4,942	6,915	-94.286%
2026-07-31	0.3800	0.3800	0.3000	0.3000	-23.077%	11	2,114	-93.333%
2026-07-30	0.4300	0.4300	0.3500	0.3900	-9.302%	78	2,115	-94.872%
2026-07-29	0.4200	0.4300	0.3100	0.4300	-6.522%	30	2,081	-95.349%
2026-07-28	0.3600	0.4600	0.3600	0.4600	+27.778%	121	2,052	-95.652%
2026-07-27	0.3400	0.3600	0.2100	0.3600	+33.333%	99	1,999	-94.444%
2026-07-24	0.2500	0.2700	0.2300	0.2700	-15.625%	27	1,998	-92.593%
2026-07-21	0.3300	0.3300	0.3100	0.3200	0.000%	137	1,980	-93.750%
2026-07-20	0.3200	0.3200	0.3200	0.3200	+6.667%	7	1,861	-93.750%
2026-07-17	0.3100	0.3100	0.3000	0.3000	-6.250%	62	1,861	-93.333%
2026-07-16	0.3000	0.3500	0.3000	0.3200	+14.286%	142	1,911	-93.750%
2026-07-15	0.3100	0.3100	0.2800	0.2800	-9.677%	30	1,794	-92.857%
2026-07-13	0.3400	0.3500	0.3100	0.3100	0.000%	14	1,777	-93.548%
2026-07-10	0.3000	0.3100	0.3000	0.3100	+34.783%	23	1,771	-93.548%
2026-07-09	0.2000	0.2300	0.2000	0.2300	+76.923%	12	1,748	-91.304%
2026-07-07	0.1500	0.1500	0.1300	0.1300	-23.529%	11	1,747	-84.615%
2026-07-02	0.1700	0.1700	0.1700	0.1700	-29.167%	1	1,737	-88.235%
2026-06-29	0.2400	0.2400	0.2400	0.2400	+50.000%	1	1,737	-91.667%
2026-06-26	0.1600	0.1600	0.1500	0.1600	-27.273%	28	1,737	-87.500%
2026-06-24	0.2800	0.2800	0.2200	0.2200	-18.519%	7	1,755	-90.909%
2026-06-18	0.2700	0.2700	0.2700	0.2700	-32.500%	1	1,759	-92.593%
2026-06-11	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,759	-95.000%
2026-06-10	0.3300	0.3300	0.3300	0.3300	-17.500%	100	1,760	-93.939%
2026-06-02	0.4200	0.4200	0.4000	0.4000	0.000%	2	1,660	-95.000%
2026-06-01	0.3700	0.4000	0.3700	0.4000	+21.212%	8	1,660	-95.000%
2026-05-29	0.3300	0.3300	0.3300	0.3300	-13.158%	10	1,654	-93.939%
2026-05-28	0.3600	0.3800	0.3600	0.3800	-29.630%	2	1,644	-94.737%
2026-05-22	0.5000	0.5500	0.4800	0.5400	+20.000%	173	1,644	-96.296%
2026-05-21	0.4500	0.4600	0.4000	0.4500	+7.143%	8	1,573	-95.556%
2026-05-20	0.4200	0.4200	0.4200	0.4200	+5.000%	16	1,573	-95.238%
2026-05-19	0.4000	0.4000	0.3900	0.4000	-6.977%	21	1,551	-95.000%
2026-05-18	0.4300	0.4300	0.4200	0.4300	-14.000%	1,910	1,551	-95.349%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-3.846%	40	1,551	-96.000%
2026-05-14	0.6000	0.6200	0.5200	0.5200	-8.772%	9	2,239	-96.154%
2026-05-13	0.4500	0.5700	0.4500	0.5700	-1.724%	4	2,230	-96.491%
2026-05-12	0.4600	0.5900	0.4600	0.5800	+9.434%	25	2,230	-96.552%
2026-05-11	0.6000	0.6000	0.5300	0.5300	-15.873%	7	2,230	-96.226%
2026-05-08	0.5900	0.6300	0.5900	0.6300	-3.077%	20	2,229	-96.825%
2026-05-07	0.7100	0.7100	0.6500	0.6500	-8.451%	5	2,209	-96.923%
2026-05-06	0.6800	0.7100	0.6600	0.7100	+7.576%	4	2,207	-97.183%
2026-05-05	0.6500	0.6800	0.6500	0.6600	+15.789%	14	2,205	-96.970%
2026-05-04	0.5700	0.6100	0.5600	0.5700	-13.636%	100	2,208	-96.491%
2026-04-30	0.7000	0.7000	0.6600	0.6600	-15.385%	44	2,179	-96.970%
2026-04-29	0.7800	0.7800	0.7800	0.7800	+2.632%	1	2,181	-97.436%
2026-04-28	0.7600	0.7600	0.7600	0.7600	-2.564%	10	2,180	-97.368%
2026-04-24	0.8100	0.8100	0.7600	0.7800	+4.000%	52	2,190	-97.436%
2026-04-23	0.6600	0.7500	0.6600	0.7500	+27.119%	28	2,190	-97.333%
2026-04-22	0.5900	0.5900	0.5900	0.5900	-11.940%	5	2,162	-96.610%
2026-04-20	0.6700	0.6700	0.6700	0.6700	-11.842%	4	2,157	-97.015%
2026-04-15	0.6300	0.7600	0.6300	0.7600	+1.333%	8	2,153	-97.368%
2026-04-14	0.6800	0.7900	0.6700	0.7500	+13.636%	43	2,145	-97.333%
2026-04-13	0.6600	0.6600	0.6600	0.6600	-5.714%	2	2,102	-96.970%
2026-04-10	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,100	-97.143%
2026-04-09	0.7100	0.7100	0.6800	0.7000	+6.061%	14	2,099	-97.143%
2026-04-08	0.6600	0.6600	0.6600	0.6600	+1.538%	3	2,085	-96.970%
2026-04-01	0.6600	0.6600	0.6500	0.6500	-14.474%	21	2,082	-96.923%
2026-03-23	0.6600	0.7600	0.6600	0.7600	+26.667%	20	2,061	-97.368%
2026-03-20	0.6100	0.6100	0.6000	0.6000	+1.695%	5	2,041	-96.667%
2026-03-18	0.5900	0.5900	0.5900	0.5900	-7.813%	100	2,036	-96.610%
2026-03-17	0.6400	0.6400	0.6400	0.6400	+3.226%	1	1,936	-96.875%
2026-03-16	0.5200	0.7300	0.5200	0.6200	-25.301%	25	1,935	-96.774%
2026-03-10	0.8300	0.8300	0.8300	0.8300	+18.571%	1	1,911	-97.590%
2026-03-09	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,910	-97.143%
2026-03-04	0.6700	0.7000	0.6700	0.7000	-5.405%	5	1,909	-97.143%
2026-02-26	0.8000	0.8000	0.7300	0.7400	0.000%	1,903	1,904	-97.297%
2026-02-25	0.7400	0.7400	0.7400	0.7400	0.000%	1	0	-97.297%