Dark

UNG20270115C11
UNG Jan 15 2027 11.00 Call (UNG270115C00011000)
option OPRA

EOD

Sep 24, 2026

1.79+34.586%(+0.46)2,070

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3300	1.8700	1.2500	1.7900	+34.586%	2,070	11,726	0.000%
2026-09-23	1.7100	1.7100	1.2000	1.3300	+0.758%	545	12,286	+34.586%
2026-09-22	1.0100	1.3300	1.0000	1.3200	+32.000%	582	12,071	+35.606%
2026-09-21	1.0400	1.0800	0.9800	1.0000	-9.091%	264	12,149	+79.000%
2026-09-18	1.1200	1.1500	1.0800	1.1000	+10.000%	343	12,055	+62.727%
2026-09-17	1.0200	1.1800	1.0000	1.0000	-10.714%	50	11,759	+79.000%
2026-09-16	1.2000	1.2200	1.0600	1.1200	-5.085%	509	11,744	+59.821%
2026-09-15	1.2000	1.2700	1.1600	1.1800	+3.509%	399	11,691	+51.695%
2026-09-14	1.2100	1.2100	1.1200	1.1400	+3.636%	82	11,418	+57.018%
2026-09-11	1.1500	1.2000	1.0500	1.1000	-3.509%	314	11,352	+62.727%
2026-09-10	1.0700	1.1900	1.0200	1.1400	-0.870%	695	11,246	+57.018%
2026-09-09	1.2700	1.2900	1.0300	1.1500	-14.179%	543	10,953	+55.652%
2026-09-08	1.4600	1.4700	1.2700	1.3400	-8.844%	2,367	10,726	+33.582%
2026-09-04	1.4800	1.5400	1.4100	1.4700	+5.000%	2,415	8,232	+21.769%
2026-09-03	1.6000	1.6000	1.3400	1.4000	-7.285%	770	8,232	+27.857%
2026-09-02	1.4500	1.5800	1.4300	1.5100	+2.027%	2,169	8,159	+18.543%
2026-09-01	1.3400	1.5000	1.1200	1.4800	0.000%	2,041	8,397	+20.946%
2026-08-31	1.3900	1.4800	1.3300	1.4800	+12.121%	353	6,551	+20.946%
2026-08-28	1.4200	1.4600	1.3100	1.3200	-8.333%	156	6,314	+35.606%
2026-08-27	1.8000	1.8000	1.4200	1.4400	+2.857%	1,260	6,389	+24.306%
2026-08-26	1.3500	1.4700	1.3400	1.4000	+6.061%	1,068	5,743	+27.857%
2026-08-25	1.1100	1.3200	1.0700	1.3200	+10.000%	826	5,553	+35.606%
2026-08-24	1.3000	1.3100	1.1900	1.2000	+2.564%	221	5,155	+49.167%
2026-08-21	1.1200	1.2100	1.1200	1.1700	-0.847%	292	5,041	+52.991%
2026-08-20	1.1800	1.2700	1.1100	1.1800	+2.609%	388	4,925	+51.695%
2026-08-19	1.3200	1.3800	1.1500	1.1500	-4.167%	263	5,106	+55.652%
2026-08-18	1.1400	1.2100	1.1400	1.2000	+4.348%	75	4,931	+49.167%
2026-08-17	1.2600	1.2600	1.0700	1.1500	-1.709%	130	4,859	+55.652%
2026-08-14	1.2500	1.2800	1.1700	1.1700	-3.306%	609	4,883	+52.991%
2026-08-13	1.2900	1.3000	1.1900	1.2100	-10.370%	357	4,330	+47.934%
2026-08-12	1.3500	1.4000	1.2900	1.3500	+5.469%	281	4,148	+32.593%
2026-08-11	1.2800	1.2800	1.2700	1.2800	-1.538%	52	3,988	+39.844%
2026-08-10	1.3400	1.4200	1.2900	1.3000	+16.071%	317	3,961	+37.692%
2026-08-07	1.1600	1.1700	1.1000	1.1200	+3.704%	111	3,840	+59.821%
2026-08-06	1.1500	1.1500	1.0500	1.0800	-6.087%	136	3,759	+65.741%
2026-08-05	1.2200	1.2200	1.1400	1.1500	-3.361%	263	3,756	+55.652%
2026-08-04	1.2500	1.2600	1.1500	1.1900	-11.852%	113	3,558	+50.420%
2026-08-03	1.3500	1.4000	1.3200	1.3500	0.000%	67	3,473	+32.593%
2026-07-31	1.3200	1.3500	1.2500	1.3500	+2.273%	57	3,421	+32.593%
2026-07-30	1.2200	1.3600	1.2200	1.3200	+5.600%	34	3,403	+35.606%
2026-07-29	1.2300	1.3300	1.2200	1.2500	+2.459%	224	3,383	+43.200%
2026-07-28	1.3200	1.3200	1.1900	1.2200	-9.630%	210	3,297	+46.721%
2026-07-27	1.4700	1.4700	1.3500	1.3500	-14.013%	95	3,176	+32.593%
2026-07-24	1.7100	1.7100	1.5300	1.5700	-3.681%	149	3,125	+14.013%
2026-07-23	1.6200	1.7000	1.6000	1.6300	+1.242%	121	3,064	+9.816%
2026-07-22	1.5100	1.6400	1.5100	1.6100	+7.333%	48	3,045	+11.180%
2026-07-21	1.5000	1.5200	1.4300	1.5000	+3.448%	191	3,068	+19.333%
2026-07-20	1.5200	1.5400	1.4100	1.4500	-5.844%	82	2,944	+23.448%
2026-07-17	1.5300	1.5800	1.4800	1.5400	+1.987%	246	2,902	+16.234%
2026-07-16	1.5700	1.5800	1.4000	1.5100	-2.581%	449	2,776	+18.543%
2026-07-15	1.5800	1.6300	1.4300	1.5500	-1.899%	128	2,992	+15.484%
2026-07-14	1.4500	1.5800	1.4500	1.5800	+3.947%	550	2,880	+13.291%
2026-07-13	1.4400	1.5700	1.3600	1.5200	-5.590%	526	2,785	+17.763%
2026-07-10	1.6400	1.6400	1.4700	1.6100	-8.523%	1,084	2,376	+11.180%
2026-07-09	2.0000	2.0000	1.6700	1.7600	-16.190%	314	1,467	+1.705%
2026-07-08	2.3100	2.3100	2.1000	2.1000	-7.080%	34	1,301	-14.762%
2026-07-07	2.0900	2.2600	2.0900	2.2600	+0.444%	24	1,289	-20.796%
2026-07-06	2.2100	2.2500	2.1600	2.2500	+6.132%	58	1,289	-20.444%
2026-07-02	2.0600	2.1500	2.0600	2.1200	+0.952%	8	1,275	-15.566%
2026-07-01	2.2400	2.2400	2.1000	2.1000	-13.580%	7	1,275	-14.762%
2026-06-30	2.3600	2.4400	2.3500	2.4300	+16.268%	11	1,271	-26.337%
2026-06-29	2.1700	2.1700	2.0900	2.0900	-14.344%	26	1,267	-14.354%
2026-06-26	2.5400	2.5400	2.4400	2.4400	+7.489%	5	1,261	-26.639%
2026-06-25	2.5900	2.6000	2.2700	2.2700	-1.304%	17	1,261	-21.145%
2026-06-24	2.2700	2.3500	2.2700	2.3000	+1.322%	63	1,262	-22.174%
2026-06-23	2.3800	2.4500	2.2500	2.2700	-8.097%	14	1,262	-21.145%
2026-06-22	2.4500	2.5700	2.4500	2.4700	+2.490%	17	1,257	-27.530%
2026-06-18	2.4200	2.5000	2.3600	2.4100	0.000%	23	1,246	-25.726%
2026-06-17	2.4200	2.4200	2.4100	2.4100	-3.600%	6	1,246	-25.726%
2026-06-16	2.3000	2.5000	2.3000	2.5000	+10.619%	24	1,246	-28.400%
2026-06-15	2.1200	2.2600	2.1100	2.2600	+0.444%	84	1,288	-20.796%
2026-06-12	2.3500	2.3500	2.2500	2.2500	+5.634%	3	1,288	-20.444%
2026-06-11	2.2200	2.2200	2.1100	2.1300	-14.800%	44	1,288	-15.962%
2026-06-10	2.5000	2.5000	2.5000	2.5000	+7.296%	4	1,256	-28.400%
2026-06-09	2.4000	2.4000	2.3300	2.3300	+0.866%	2	1,260	-23.176%
2026-06-08	2.4900	2.4900	2.2700	2.3100	-8.696%	62	1,260	-22.511%
2026-06-05	2.5900	2.5900	2.5300	2.5300	-13.356%	8	1,205	-29.249%
2026-06-04	2.7300	2.9200	2.7300	2.9200	+17.742%	13	1,199	-38.699%
2026-06-03	2.4700	2.4800	2.4700	2.4800	+4.202%	2	1,191	-27.823%
2026-06-02	2.4000	2.4400	2.2800	2.3800	-2.857%	32	1,193	-24.790%
2026-06-01	3.0500	3.0500	2.4500	2.4500	-12.186%	4	1,180	-26.939%
2026-05-29	2.9900	2.9900	2.7900	2.7900	+2.574%	3	1,177	-35.842%
2026-05-28	2.4100	2.7500	2.4100	2.7200	+20.889%	42	1,182	-34.191%
2026-05-27	2.2500	2.3900	2.2400	2.2500	+5.140%	29	1,206	-20.444%
2026-05-26	2.1100	2.3000	2.1100	2.1400	-2.727%	68	1,207	-16.355%
2026-05-22	2.2000	2.2000	2.1000	2.2000	-9.465%	16	1,249	-18.636%
2026-05-21	2.5300	2.5300	2.4300	2.4300	-2.800%	24	1,249	-26.337%
2026-05-20	2.6000	2.6000	2.5000	2.5000	-9.747%	18	1,249	-28.400%
2026-05-19	2.6800	2.7800	2.6000	2.7700	+8.627%	12	1,303	-35.379%
2026-05-18	2.5100	2.5900	2.5100	2.5500	+6.250%	126	1,303	-29.804%
2026-05-15	2.3500	2.4500	2.3500	2.4000	+2.564%	63	1,303	-25.417%
2026-05-14	2.1900	2.3400	2.1900	2.3400	+1.739%	12	1,263	-23.504%
2026-05-13	2.3300	2.3300	2.2500	2.3000	+4.545%	30	1,263	-22.174%
2026-05-12	2.2000	2.2000	2.0500	2.2000	-9.836%	26	1,263	-18.636%
2026-05-11	2.3200	2.4400	2.3000	2.4400	+16.190%	50	1,263	-26.639%
2026-05-08	2.3000	2.3000	2.1000	2.1000	+2.439%	19	1,256	-14.762%
2026-05-07	2.0700	2.2300	2.0500	2.0500	+5.670%	12	1,253	-12.683%
2026-05-06	2.0300	2.0300	1.9200	1.9400	-9.767%	24	1,262	-7.732%
2026-05-05	2.3400	2.3400	2.1400	2.1500	-8.511%	47	1,256	-16.744%
2026-05-04	2.2000	2.3600	2.1500	2.3500	+10.849%	48	1,256	-23.830%
2026-04-30	1.8800	2.1200	1.8700	2.1200	+14.595%	12	1,252	-15.566%
2026-04-29	2.0000	2.0000	1.8500	1.8500	-7.035%	23	1,254	-3.243%
2026-04-28	2.0300	2.0300	1.9900	1.9900	-3.398%	57	1,237	-10.050%
2026-04-27	2.2500	2.2500	2.0500	2.0600	+3.518%	41	1,215	-13.107%
2026-04-24	1.9900	2.0000	1.9700	1.9900	-2.927%	54	1,184	-10.050%
2026-04-23	2.2000	2.2000	2.0500	2.0500	-14.583%	97	1,170	-12.683%
2026-04-22	2.5800	2.5800	2.3900	2.4000	+4.348%	24	1,092	-25.417%
2026-04-20	2.4000	2.4000	2.3000	2.3000	+0.877%	4	1,070	-22.174%
2026-04-17	2.4800	2.4800	2.2800	2.2800	-3.390%	12	1,068	-21.491%
2026-04-16	2.3000	2.4000	2.1900	2.3600	+5.357%	111	1,057	-24.153%
2026-04-15	2.1600	2.2600	2.1600	2.2400	+6.667%	19	968	-20.089%
2026-04-14	2.2000	2.2500	2.1000	2.1000	-6.667%	24	956	-14.762%
2026-04-13	2.4500	2.4500	2.2500	2.2500	-1.747%	8	905	-20.444%
2026-04-10	2.3500	2.4000	2.2900	2.2900	-2.553%	119	905	-21.834%
2026-04-09	2.5100	2.5100	2.3200	2.3500	-7.115%	135	905	-23.830%
2026-04-08	2.4800	2.6900	2.4800	2.5300	-11.847%	21	782	-29.249%
2026-04-07	2.8700	2.8700	2.8700	2.8700	+3.237%	3	772	-37.631%
2026-04-06	2.7900	2.9900	2.7800	2.7800	-0.358%	4	769	-35.612%
2026-04-02	2.7900	2.7900	2.7900	2.7900	+0.722%	5	766	-35.842%
2026-04-01	2.7700	2.7700	2.7700	2.7700	-10.645%	2	766	-35.379%
2026-03-31	3.2500	3.2500	3.1000	3.1000	-1.587%	7	766	-42.258%
2026-03-30	3.1000	3.1500	3.1000	3.1500	-3.374%	3	763	-43.175%
2026-03-26	3.2600	3.2600	3.2600	3.2600	+5.161%	1	761	-45.092%
2026-03-25	3.1500	3.1500	3.1000	3.1000	-1.587%	86	761	-42.258%
2026-03-24	3.2000	3.2000	3.1500	3.1500	+3.279%	135	761	-43.175%
2026-03-23	3.2500	3.5000	3.0500	3.0500	-16.438%	212	750	-41.311%
2026-03-20	3.6500	3.6500	3.6500	3.6500	-7.595%	2	542	-50.959%
2026-03-19	3.9500	3.9500	3.9500	3.9500	+6.757%	4	542	-54.684%
2026-03-09	3.7900	3.7900	3.7000	3.7000	-5.128%	2	542	-51.622%
2026-03-06	3.7000	3.9000	3.7000	3.9000	+20.000%	17	542	-54.103%
2026-03-05	3.1200	3.2500	2.9900	3.2500	+10.169%	11	542	-44.923%
2026-03-04	3.1800	3.1800	2.9500	2.9500	+22.917%	93	542	-39.322%
2026-02-27	2.4000	2.4000	2.4000	2.4000	-12.727%	1	469	-25.417%
2026-02-26	2.7000	2.7500	2.7000	2.7500	+2.612%	13	470	-34.909%
2026-02-24	2.6800	2.6800	2.6800	2.6800	-18.788%	20	457	-33.209%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-16.456%	3	477	-45.758%
2026-02-11	3.9500	3.9500	3.9500	3.9500	+5.333%	3	474	-54.684%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-13.991%	45	474	-52.267%
2026-02-04	4.3100	4.3600	4.3100	4.3600	-37.714%	24	519	-58.945%
2026-01-30	6.0000	7.0000	5.7800	7.0000	+36.719%	127	525	-74.429%
2026-01-29	5.1200	5.1200	5.1200	5.1200	+4.703%	20	424	-65.039%
2026-01-28	5.0300	5.2300	4.8000	4.8900	-3.168%	22	464	-63.395%
2026-01-27	4.5000	5.5000	4.5000	5.0500	-6.308%	14	470	-64.554%
2026-01-26	4.6000	5.3900	4.6000	5.3900	+25.349%	33	477	-66.790%
2026-01-23	4.6800	4.6800	4.2500	4.3000	-5.908%	89	484	-58.372%
2026-01-22	4.7500	4.8000	4.3400	4.5700	+6.279%	27	548	-60.832%
2026-01-21	4.1500	4.4500	3.8000	4.3000	+26.471%	131	572	-58.372%
2026-01-20	3.6500	3.6500	3.1000	3.4000	+56.682%	118	680	-47.353%
2026-01-16	2.2000	2.2200	2.0900	2.1700	+3.333%	195	675	-17.512%
2026-01-15	2.2500	2.2500	2.0500	2.1000	-2.326%	94	675	-14.762%
2026-01-14	2.6800	2.6800	2.1500	2.1500	-20.370%	137	652	-16.744%
2026-01-13	2.7700	2.7700	2.6000	2.7000	-1.818%	25	585	-33.704%
2026-01-12	2.5900	2.7500	2.5900	2.7500	+21.681%	22	580	-34.909%
2026-01-09	2.5500	2.5900	2.1300	2.2600	-17.818%	175	588	-20.796%
2026-01-08	2.8500	2.8500	2.6500	2.7500	-9.836%	25	519	-34.909%
2026-01-07	2.9900	3.1000	2.9900	3.0500	+10.507%	266	519	-41.311%
2026-01-06	2.8000	2.8000	2.6500	2.7600	-10.968%	280	570	-35.145%
2026-01-05	2.9100	3.1000	2.8400	3.1000	-17.333%	55	294	-42.258%
2025-12-26	3.7500	3.7500	3.7500	3.7500	0.000%	1	242	-52.267%
2025-12-24	3.7500	3.7500	3.7500	3.7500	+8.696%	2	245	-52.267%
2025-12-22	3.1500	3.4500	3.1500	3.4500	-6.757%	13	245	-48.116%
2025-12-18	3.7000	3.7000	3.7000	3.7000	+5.714%	1	238	-51.622%
2025-12-16	3.5500	3.5500	3.5000	3.5000	-23.913%	8	237	-48.857%
2025-12-11	4.7000	4.7000	4.6000	4.6000	-10.680%	11	229	-61.087%
2025-12-10	5.1500	5.1500	5.1500	5.1500	+8.421%	1	228	-65.243%
2025-12-09	5.5500	5.5500	4.7500	4.7500	-32.143%	6	229	-62.316%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+26.126%	20	227	-74.429%
2025-11-21	5.5500	5.5500	5.5500	5.5500	+10.778%	1	230	-67.748%
2025-11-18	5.0100	5.0100	5.0100	5.0100	-12.870%	5	229	-64.271%
2025-11-13	5.7500	5.7500	5.7500	5.7500	+4.356%	1	227	-68.870%
2025-11-12	5.5100	5.5100	5.5100	5.5100	+4.952%	2	227	-67.514%
2025-11-11	5.5000	5.5900	5.2500	5.2500	+3.960%	6	229	-65.905%
2025-11-10	5.2500	5.2500	5.0500	5.0500	-3.810%	5	235	-64.554%
2025-11-05	5.2500	5.2500	5.2500	5.2500	+1.942%	5	230	-65.905%
2025-11-04	5.1500	5.1500	5.1500	5.1500	+4.040%	5	225	-65.243%
2025-11-03	4.9500	4.9500	4.9500	4.9500	+17.021%	2	222	-63.838%
2025-10-30	4.2300	4.2300	4.2300	4.2300	-18.654%	2	222	-57.683%
2025-10-21	5.2000	5.2000	5.2000	5.2000	+18.721%	2	220	-65.577%
2025-10-20	4.4000	4.4000	4.3800	4.3800	+10.886%	2	222	-59.132%
2025-10-17	3.9500	3.9500	3.9500	3.9500	+7.337%	1	222	-54.684%
2025-10-16	3.6800	3.6800	3.6800	3.6800	0.000%	11	222	-51.359%
2025-10-15	3.8300	3.8300	3.6800	3.6800	-4.416%	4	211	-51.359%
2025-10-14	3.8500	3.8500	3.8500	3.8500	-4.938%	10	211	-53.506%
2025-10-13	4.1500	4.1500	3.8500	4.0500	-17.347%	4	201	-55.802%
2025-10-01	4.6500	4.9000	4.6500	4.9000	+6.291%	12	203	-63.469%
2025-09-30	4.4700	4.6100	4.2700	4.6100	+6.467%	25	209	-61.171%
2025-09-25	4.3500	4.3500	4.3300	4.3300	+6.388%	8	194	-58.661%
2025-09-24	4.0800	4.0800	4.0300	4.0700	+2.778%	27	194	-56.020%
2025-09-23	3.9600	3.9600	3.9600	3.9600	-3.415%	2	194	-54.798%
2025-09-22	4.1000	4.1000	4.1000	4.1000	-10.870%	1	194	-56.341%
2025-09-15	4.6000	4.6000	4.6000	4.6000	+0.218%	20	193	-61.087%
2025-09-05	4.5200	5.1300	4.3500	4.5900	+1.325%	15	186	-61.002%
2025-09-04	4.7000	4.7000	4.5300	4.5300	+4.138%	7	175	-60.486%
2025-08-28	4.1000	4.4000	3.9000	4.3500	+2.353%	5	170	-58.851%
2025-08-27	4.2500	4.2500	4.2500	4.2500	+6.784%	1	171	-57.882%
2025-08-26	3.9500	3.9800	3.9500	3.9800	+0.759%	4	172	-55.025%
2025-08-25	4.0000	4.0000	3.9500	3.9500	-3.659%	103	168	-54.684%
2025-08-22	4.0500	4.1000	4.0500	4.1000	+2.500%	5	65	-56.341%
2025-08-20	4.0000	4.0000	4.0000	4.0000	-2.913%	1	60	-55.250%
2025-08-19	4.5500	4.5500	4.1200	4.1200	-12.340%	4	61	-56.553%
2025-08-18	4.7000	4.7000	4.7000	4.7000	+6.335%	1	59	-61.915%
2025-08-14	4.5000	4.5000	4.4200	4.4200	+1.609%	4	58	-59.502%
2025-08-13	4.3500	4.3500	4.3500	4.3500	+1.399%	4	55	-58.851%
2025-08-12	4.4000	4.4000	4.2900	4.2900	-14.200%	9	51	-58.275%
2025-07-30	5.0000	5.0000	5.0000	5.0000	-8.257%	2	42	-64.200%
2025-07-29	5.4500	5.4500	5.4500	5.4500	+2.444%	1	40	-67.156%
2025-07-28	5.3200	5.3200	5.3200	5.3200	-2.385%	1	40	-66.353%
2025-07-24	5.5000	5.5300	5.4500	5.4500	+4.808%	8	39	-67.156%
2025-07-23	5.2000	5.2000	5.2000	5.2000	-18.750%	6	32	-65.577%
2025-06-30	6.4000	6.4000	6.4000	6.4000	-7.246%	15	26	-72.031%
2025-06-26	6.9000	6.9000	6.9000	6.9000	-20.690%	1	13	-74.058%
2025-06-20	8.7000	8.7000	8.7000	8.7000	-4.079%	4	12	-79.425%
2025-04-08	9.0800	9.0800	9.0700	9.0700	-34.418%	2	10	-80.265%
2025-03-10	13.8300	13.8300	13.8300	13.8300	+2.444%	1	8	-87.057%
2025-03-04	13.5000	13.5000	13.5000	13.5000	+37.195%	1	8	-86.741%
2025-02-13	9.8400	9.8400	9.8400	9.8400	+28.627%	1	10	-81.809%
2025-01-21	7.6500	7.6500	7.6500	7.6500	-20.313%	2	10	-76.601%
2025-01-10	9.6000	9.6000	9.6000	9.6000	+9.464%	4	10	-81.354%
2025-01-08	8.7700	8.7700	8.7700	8.7700	+5.663%	1	8	-79.590%
2025-01-07	8.3000	8.3000	8.3000	8.3000	-1.775%	2	8	-78.434%
2025-01-02	8.4500	8.4500	8.4500	8.4500	+60.952%	2	6	-78.817%
2024-12-04	5.9500	5.9500	5.2500	5.2500	-12.500%	2	5	-65.905%
2024-12-02	6.0000	6.0000	6.0000	6.0000	+7.143%	2	3	-70.167%
2024-11-18	5.6000	5.6000	5.6000	5.6000	-12.500%	1	1	-68.036%
2024-10-14	6.4000	6.4000	6.4000	6.4000	0.000%	1	1	-72.031%