Dark

UNG20270115C18
UNG Jan 15 2027 18.00 Call (UNG270115C00018000)
option OPRA

EOD

Sep 24, 2026

0.3700+48.000%(+0.1200)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3500	0.4000	0.3200	0.3700	+48.000%	52	892	0.000%
2026-09-23	0.2500	0.2500	0.2500	0.2500	+78.571%	3	862	+48.000%
2026-09-22	0.1400	0.1400	0.1400	0.1400	-39.130%	1	865	+164.286%
2026-09-18	0.2500	0.2500	0.2300	0.2300	-4.167%	30	866	+60.870%
2026-09-16	0.2400	0.2400	0.2400	0.2400	+9.091%	1	892	+54.167%
2026-09-15	0.2500	0.2500	0.2200	0.2200	+4.762%	6	894	+68.182%
2026-09-14	0.2200	0.2400	0.2100	0.2100	-8.696%	55	898	+76.190%
2026-09-11	0.2500	0.2500	0.2300	0.2300	-8.000%	10	868	+60.870%
2026-09-08	0.2500	0.2500	0.2500	0.2500	-16.667%	1	868	+48.000%
2026-09-03	0.3500	0.3500	0.3000	0.3000	-14.286%	40	867	+23.333%
2026-09-02	0.2900	0.3600	0.2900	0.3500	+29.630%	40	857	+5.714%
2026-09-01	0.2100	0.3200	0.2100	0.2700	-22.857%	23	844	+37.037%
2026-08-31	0.3500	0.3600	0.3500	0.3500	+9.375%	16	843	+5.714%
2026-08-28	0.3200	0.3200	0.3200	0.3200	-15.789%	25	836	+15.625%
2026-08-27	0.2900	0.3800	0.2600	0.3800	+8.571%	12	828	-2.632%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-7.895%	10	817	+5.714%
2026-08-25	0.3800	0.3800	0.3800	0.3800	+31.034%	1	819	-2.632%
2026-08-24	0.2700	0.3000	0.2700	0.2900	+16.000%	154	818	+27.586%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-28.571%	23	694	+48.000%
2026-08-19	0.3500	0.3500	0.3500	0.3500	+25.000%	5	680	+5.714%
2026-08-17	0.2600	0.2800	0.2500	0.2800	-20.000%	151	680	+32.143%
2026-08-12	0.3400	0.3500	0.3400	0.3500	+16.667%	4	670	+5.714%
2026-08-11	0.2700	0.3000	0.2700	0.3000	0.000%	25	670	+23.333%
2026-08-07	0.2900	0.3000	0.2900	0.3000	+7.143%	3	695	+23.333%
2026-08-06	0.2800	0.2800	0.2800	0.2800	+12.000%	1	696	+32.143%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-21.875%	1	695	+48.000%
2026-07-27	0.3200	0.3200	0.3200	0.3200	-21.951%	1	694	+15.625%
2026-07-24	0.4100	0.4100	0.4100	0.4100	+2.500%	5	693	-9.756%
2026-07-23	0.4000	0.4000	0.4000	0.4000	+11.111%	3	695	-7.500%
2026-07-22	0.4600	0.4600	0.3600	0.3600	-5.263%	10	695	+2.778%
2026-07-21	0.6100	0.6100	0.3800	0.3800	-2.564%	85	685	-2.632%
2026-07-17	0.4000	0.4000	0.3500	0.3900	0.000%	75	685	-5.128%
2026-07-16	0.4100	0.4100	0.3400	0.3900	-2.500%	28	648	-5.128%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+14.286%	2	620	-7.500%
2026-07-10	0.3700	0.3700	0.3500	0.3500	-18.605%	11	622	+5.714%
2026-07-09	0.5000	0.5000	0.4100	0.4300	-21.818%	22	611	-13.953%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-8.333%	1	620	-32.727%
2026-07-07	0.6000	0.6000	0.6000	0.6000	+9.091%	1	620	-38.333%
2026-07-02	0.5600	0.6100	0.5500	0.5500	-6.780%	12	623	-32.727%
2026-07-01	0.6900	0.6900	0.5900	0.5900	-9.231%	8	623	-37.288%
2026-06-30	0.6500	0.6500	0.6500	0.6500	+6.557%	2	627	-43.077%
2026-06-29	0.6700	0.7000	0.6000	0.6100	-12.857%	56	625	-39.344%
2026-06-25	0.7500	0.7500	0.6900	0.7000	-1.408%	78	638	-47.143%
2026-06-24	0.7000	0.7500	0.7000	0.7100	+7.576%	7	673	-47.887%
2026-06-15	0.7000	0.7500	0.6600	0.6600	-10.811%	8	675	-43.939%
2026-06-11	0.7400	0.7400	0.7400	0.7400	-28.846%	1	675	-50.000%
2026-06-04	1.0400	1.0400	1.0400	1.0400	+13.043%	1	676	-64.423%
2026-06-03	0.9200	0.9200	0.9200	0.9200	-17.117%	10	676	-59.783%
2026-06-02	1.1100	1.1100	1.1100	1.1100	+27.586%	25	686	-66.667%
2026-06-01	0.8700	0.8700	0.8700	0.8700	-15.534%	6	711	-57.471%
2026-05-29	1.0500	1.0500	1.0300	1.0300	+18.391%	11	711	-64.078%
2026-05-28	0.9000	0.9000	0.8700	0.8700	-13.000%	6	704	-57.471%
2026-05-27	1.0000	1.0000	1.0000	1.0000	+16.279%	75	703	-63.000%
2026-05-22	0.8600	0.8600	0.8600	0.8600	-2.273%	15	706	-56.977%
2026-05-21	0.8800	0.8800	0.8800	0.8800	-7.368%	12	721	-57.955%
2026-05-19	0.9500	0.9500	0.9500	0.9500	+4.396%	1	721	-61.053%
2026-05-18	0.9200	0.9200	0.9100	0.9100	-1.087%	88	721	-59.341%
2026-05-15	0.8900	0.9900	0.8900	0.9200	+4.545%	19	721	-59.783%
2026-05-13	0.8800	0.8800	0.8800	0.8800	+8.642%	3	624	-57.955%
2026-05-12	0.8100	0.8100	0.8100	0.8100	-6.897%	10	624	-54.321%
2026-05-11	0.8700	0.8700	0.8700	0.8700	+8.750%	50	624	-57.471%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+3.896%	7	661	-53.750%
2026-05-06	0.7700	0.7700	0.7700	0.7700	-11.494%	1	654	-51.948%
2026-05-05	0.8700	0.8700	0.8700	0.8700	-5.435%	1	654	-57.471%
2026-05-04	0.9200	0.9200	0.9200	0.9200	+13.580%	10	654	-59.783%
2026-04-30	0.7100	0.8100	0.7100	0.8100	+15.714%	33	654	-54.321%
2026-04-29	0.6900	0.7000	0.6800	0.7000	-9.091%	12	646	-47.143%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-3.750%	5	636	-51.948%
2026-04-27	0.7500	0.8100	0.7500	0.8000	+11.111%	17	636	-53.750%
2026-04-24	0.7600	0.7700	0.7200	0.7200	-8.861%	27	631	-48.611%
2026-04-23	0.8100	0.8100	0.7900	0.7900	-16.842%	40	604	-53.165%
2026-04-21	0.9500	0.9500	0.9500	0.9500	0.000%	1	563	-61.053%
2026-04-20	0.8800	0.9500	0.8800	0.9500	+10.465%	17	563	-61.053%
2026-04-17	0.8600	0.8600	0.8600	0.8600	-3.371%	30	563	-56.977%
2026-04-16	0.7500	0.8900	0.7500	0.8900	+4.706%	115	545	-58.427%
2026-04-14	0.8200	0.8500	0.8200	0.8500	-5.556%	3	480	-56.471%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-7.216%	4	479	-58.889%
2026-04-09	1.0300	1.0300	0.9400	0.9700	-23.016%	25	479	-61.856%
2026-04-08	1.2600	1.2600	1.2600	1.2600	+6.780%	27	481	-70.635%
2026-04-07	1.1800	1.1800	1.1800	1.1800	-1.667%	2	503	-68.644%
2026-04-02	1.1100	1.2000	1.1100	1.2000	-5.512%	11	509	-69.167%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-5.926%	1	509	-70.866%
2026-03-31	1.3500	1.3500	1.3500	1.3500	-11.184%	5	510	-72.593%
2026-03-26	1.5200	1.5200	1.5200	1.5200	-13.143%	5	515	-75.658%
2026-03-19	2.0500	2.0500	1.7500	1.7500	-16.667%	5	510	-78.857%
2026-03-12	2.0500	2.1000	2.0500	2.1000	+3.960%	12	505	-82.381%
2026-03-06	1.7800	2.0200	1.7800	2.0200	+57.813%	5	525	-81.683%
2026-03-05	1.2800	1.2800	1.2800	1.2800	-1.538%	1	525	-71.094%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-16.129%	11	524	-71.538%
2026-03-03	1.5500	1.5500	1.5500	1.5500	+14.815%	5	533	-76.129%
2026-03-02	1.3000	1.3500	1.1500	1.3500	+33.663%	15	533	-72.593%
2026-02-27	1.1800	1.1800	1.0100	1.0100	-7.339%	3	519	-63.366%
2026-02-26	1.0900	1.0900	1.0900	1.0900	-18.045%	10	517	-66.055%
2026-02-19	1.3300	1.3300	1.3300	1.3300	+13.675%	1	507	-72.180%
2026-02-18	1.1700	1.1700	1.1700	1.1700	-24.026%	50	508	-68.376%
2026-02-09	1.3000	1.6200	1.3000	1.5400	+16.667%	38	524	-75.974%
2026-02-04	2.0600	2.0600	1.3200	1.3200	-37.143%	41	486	-71.970%
2026-02-03	2.1000	2.1000	2.1000	2.1000	+12.903%	1	510	-82.381%
2026-02-02	1.7500	1.8600	1.7500	1.8600	-48.760%	16	510	-80.108%
2026-01-30	3.0500	3.6300	3.0500	3.6300	+36.466%	25	510	-89.807%
2026-01-29	2.1700	2.6600	2.1700	2.6600	+3.906%	20	507	-86.090%
2026-01-28	2.3500	2.5600	2.3500	2.5600	+15.837%	26	512	-85.547%
2026-01-27	2.2100	2.2100	2.2100	2.2100	-9.796%	15	499	-83.258%
2026-01-26	2.3500	2.5500	2.3500	2.4500	+20.690%	16	499	-84.898%
2026-01-23	2.1000	2.1000	2.0300	2.0300	+3.046%	8	486	-81.773%
2026-01-22	2.1000	2.1500	1.9000	1.9700	+7.650%	16	487	-81.218%
2026-01-21	1.8700	1.8800	1.8300	1.8300	+40.769%	31	487	-79.781%
2026-01-20	1.2500	1.4500	1.1800	1.3000	+54.762%	89	517	-71.538%
2026-01-16	0.6900	0.8400	0.6800	0.8400	+5.000%	28	504	-55.952%
2026-01-15	0.8000	0.8000	0.8000	0.8000	0.000%	11	504	-53.750%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-27.928%	2	494	-53.750%
2026-01-12	1.1000	1.1100	1.1000	1.1100	+27.586%	35	492	-66.667%
2026-01-09	0.8400	1.0500	0.8400	0.8700	-29.839%	81	471	-57.471%
2026-01-07	1.1500	1.2400	1.1500	1.2400	-11.429%	2	416	-70.161%
2026-01-02	1.4000	1.4000	1.4000	1.4000	-7.285%	2	416	-73.571%
2025-12-31	1.4600	1.5100	1.4500	1.5100	-37.603%	10	410	-75.497%
2025-12-30	2.4200	2.4200	2.4200	2.4200	+47.561%	1	410	-84.711%
2025-12-23	1.8000	1.8000	1.5000	1.6400	+26.154%	46	411	-77.439%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-39.535%	100	365	-71.538%
2025-12-19	2.1500	2.1500	2.1500	2.1500	+38.710%	1	365	-82.791%
2025-12-18	1.5500	1.5500	1.5500	1.5500	-8.824%	1	364	-76.129%
2025-12-16	1.7000	1.7000	1.7000	1.7000	-3.409%	1	363	-78.235%
2025-12-15	1.7600	1.7600	1.7600	1.7600	-7.368%	1	363	-78.977%
2025-12-12	2.0200	2.0200	1.9000	1.9000	-16.300%	17	363	-80.526%
2025-12-11	2.2100	2.2700	2.2100	2.2700	+12.935%	6	365	-83.700%
2025-12-10	2.6000	2.6000	2.0000	2.0100	-45.676%	125	365	-81.592%
2025-12-05	3.7000	3.8600	3.6500	3.7000	+14.907%	19	336	-90.000%
2025-12-03	3.2200	3.2200	3.2200	3.2200	+13.781%	1	340	-88.509%
2025-12-01	3.0000	3.0000	2.8300	2.8300	-3.413%	35	340	-86.926%
2025-11-21	2.9300	2.9300	2.9300	2.9300	+5.396%	2	354	-87.372%
2025-11-13	3.0000	3.1700	2.7800	2.7800	+1.091%	43	352	-86.691%
2025-11-10	2.7000	2.7500	2.7000	2.7500	+4.167%	2	352	-86.545%
2025-11-07	2.6400	2.6400	2.6400	2.6400	-4.000%	1	352	-85.985%
2025-11-06	2.7500	2.7500	2.7500	2.7500	+10.000%	5	351	-86.545%
2025-10-31	2.3200	2.5000	2.3200	2.5000	+14.679%	3	351	-85.200%
2025-10-28	2.1800	2.1800	2.1800	2.1800	-16.475%	1	351	-83.028%
2025-10-24	2.6100	2.6100	2.6100	2.6100	+0.385%	1	351	-85.824%
2025-10-20	2.5000	2.6000	2.5000	2.6000	+4.000%	4	351	-85.769%
2025-10-14	2.5000	2.5000	2.5000	2.5000	+2.041%	2	350	-85.200%
2025-10-09	2.7000	2.7000	2.4500	2.4500	-6.844%	7	350	-84.898%
2025-10-08	2.6300	2.6300	2.6300	2.6300	-8.042%	1	350	-85.932%
2025-10-07	2.4800	2.8600	2.4800	2.8600	+9.579%	30	348	-87.063%
2025-10-03	2.6100	2.6100	2.6100	2.6100	-5.091%	4	348	-85.824%
2025-10-02	2.7500	2.7500	2.7500	2.7500	+0.733%	1	350	-86.545%
2025-10-01	2.7000	2.7300	2.7000	2.7300	+18.696%	6	350	-86.447%
2025-09-26	2.3000	2.3000	2.3000	2.3000	0.000%	4	349	-83.913%
2025-09-23	2.2500	2.3000	2.2500	2.3000	+0.437%	15	349	-83.913%
2025-09-22	2.2900	2.2900	2.2900	2.2900	-16.117%	2	342	-83.843%
2025-09-16	2.7300	2.7300	2.7300	2.7300	+15.190%	1	340	-86.447%
2025-09-15	2.3700	2.3700	2.3700	2.3700	+4.405%	20	340	-84.388%
2025-09-12	2.2700	2.2700	2.2700	2.2700	-4.219%	5	340	-83.700%
2025-09-11	2.2000	2.4100	2.2000	2.3700	-10.566%	26	339	-84.388%
2025-09-08	2.6500	2.6500	2.6500	2.6500	-2.930%	5	333	-86.038%
2025-09-05	2.7300	2.7300	2.7300	2.7300	+3.409%	1	333	-86.447%
2025-09-04	2.5000	2.6400	2.5000	2.6400	+1.931%	9	332	-85.985%
2025-09-03	2.5900	2.5900	2.5900	2.5900	+0.388%	5	323	-85.714%
2025-08-27	2.1500	2.6400	2.1500	2.5800	+7.500%	9	318	-85.659%
2025-08-19	2.3000	2.4200	2.3000	2.4000	-13.978%	5	314	-84.583%
2025-08-15	2.7800	2.7900	2.7800	2.7900	+16.250%	10	312	-86.738%
2025-08-14	2.4000	2.4000	2.4000	2.4000	-4.000%	20	312	-84.583%
2025-08-12	2.7900	2.7900	2.5000	2.5000	-9.420%	15	292	-85.200%
2025-08-11	2.7600	2.7600	2.7600	2.7600	-6.441%	4	287	-86.594%
2025-08-08	3.1500	3.1500	2.9500	2.9500	-1.667%	19	287	-87.458%
2025-08-05	2.8800	3.0000	2.8800	3.0000	+8.696%	5	284	-87.667%
2025-08-04	2.7600	2.7600	2.7600	2.7600	-12.381%	2	279	-86.594%
2025-08-01	3.2000	3.2000	3.1500	3.1500	+3.279%	6	279	-88.254%
2025-07-31	3.0500	3.0500	3.0500	3.0500	+4.811%	1	278	-87.869%
2025-07-30	2.9000	2.9100	2.9000	2.9100	-10.462%	76	278	-87.285%
2025-07-28	3.2500	3.2500	3.2500	3.2500	+1.562%	1	202	-88.615%
2025-07-25	3.2000	3.2000	3.2000	3.2000	-3.323%	5	202	-88.438%
2025-07-24	3.3100	3.3100	3.3100	3.3100	-2.647%	5	207	-88.822%
2025-07-23	3.4000	3.4000	3.4000	3.4000	-5.556%	1	207	-89.118%
2025-07-22	3.6000	3.6000	3.6000	3.6000	-5.759%	4	207	-89.722%
2025-07-11	3.8200	3.8200	3.8200	3.8200	+3.243%	10	207	-90.314%
2025-07-10	3.8500	3.8500	3.7000	3.7000	+4.225%	16	197	-90.000%
2025-07-09	3.4000	3.6000	3.4000	3.5500	-7.792%	21	197	-89.577%
2025-07-07	4.3800	4.3800	3.8000	3.8500	-12.500%	4	176	-90.390%
2025-07-03	4.4000	4.4000	4.4000	4.4000	+7.317%	1	171	-91.591%
2025-07-02	4.1000	4.1000	4.1000	4.1000	+2.500%	8	171	-90.976%
2025-07-01	4.0000	4.0000	4.0000	4.0000	-1.720%	5	171	-90.750%
2025-06-30	4.0700	4.0700	4.0700	4.0700	-8.126%	3	176	-90.909%
2025-06-26	4.2500	4.4300	3.8500	4.4300	-1.556%	49	177	-91.648%
2025-06-25	4.5000	4.5000	4.5000	4.5000	-19.786%	2	130	-91.778%
2025-06-24	4.8500	5.6100	4.6000	5.6100	+6.654%	26	128	-93.405%
2025-06-23	5.5500	6.1900	5.2600	5.2600	-13.487%	78	142	-92.966%
2025-06-20	5.9000	6.0800	5.9000	6.0800	+0.496%	72	84	-93.914%
2025-06-18	6.0500	6.0500	6.0500	6.0500	+20.278%	1	97	-93.884%
2025-06-10	5.0300	5.0300	5.0300	5.0300	-4.190%	2	97	-92.644%
2025-06-09	5.2500	5.2500	5.2500	5.2500	-1.869%	1	97	-92.952%
2025-06-05	5.3300	5.3500	5.3300	5.3500	-1.835%	3	97	-93.084%
2025-06-02	5.5000	5.5000	5.3500	5.4500	+16.953%	13	97	-93.211%
2025-05-29	4.9600	4.9600	4.6600	4.6600	+0.215%	31	95	-92.060%
2025-05-28	5.0800	5.0800	4.6500	4.6500	-13.084%	37	108	-92.043%
2025-05-22	5.5000	5.5000	5.3500	5.3500	-21.439%	2	109	-93.084%
2025-05-13	6.8100	6.8100	6.8100	6.8100	+4.769%	1	109	-94.567%
2025-05-09	6.5000	6.5000	6.5000	6.5000	+11.301%	26	109	-94.308%
2025-05-01	5.8400	5.8400	5.8400	5.8400	+2.277%	6	109	-93.664%
2025-04-30	5.2700	6.0000	5.2700	5.7100	+6.530%	16	109	-93.520%
2025-04-28	5.3600	5.3600	5.3600	5.3600	+5.098%	1	110	-93.097%
2025-04-25	5.0800	5.1000	5.0800	5.1000	+0.990%	4	110	-92.745%
2025-04-22	5.3700	5.3700	5.0500	5.0500	-9.498%	27	108	-92.673%
2025-04-16	5.5800	5.5800	5.5800	5.5800	-5.743%	16	134	-93.369%
2025-04-15	5.9500	6.0000	5.9200	5.9200	-8.923%	23	134	-93.750%
2025-04-14	6.5000	6.5000	6.5000	6.5000	-4.412%	2	111	-94.308%
2025-04-08	6.7400	6.8000	6.7400	6.8000	-32.000%	41	111	-94.559%
2025-03-10	10.0000	10.0000	10.0000	10.0000	+0.301%	5	93	-96.300%
2025-03-04	9.9700	9.9700	9.9700	9.9700	+9.440%	5	93	-96.289%
2025-02-21	9.2400	9.2400	9.1100	9.1100	+10.558%	4	93	-95.939%
2025-02-20	8.2400	8.2400	8.2400	8.2400	+60.938%	1	95	-95.510%
2025-01-30	5.1200	5.1200	5.1200	5.1200	-4.655%	4	93	-92.773%
2025-01-29	5.2800	5.7000	5.2800	5.3700	+5.294%	68	93	-93.110%
2025-01-28	5.3500	5.3500	5.1000	5.1000	-10.839%	44	91	-92.745%
2025-01-27	6.0000	6.0000	5.5700	5.7200	-18.286%	48	50	-93.531%
2025-01-24	7.0000	7.0000	7.0000	7.0000	+6.061%	2	25	-94.714%
2025-01-23	6.6000	6.6000	6.6000	6.6000	+2.326%	1	24	-94.394%
2025-01-21	6.4500	6.4500	6.4500	6.4500	-15.132%	2	23	-94.264%
2025-01-16	7.6000	7.6000	7.6000	7.6000	+3.401%	5	23	-95.132%
2025-01-15	7.0500	7.3500	7.0500	7.3500	+11.533%	11	24	-94.966%
2025-01-10	6.5000	6.5900	6.4000	6.5900	+17.679%	8	13	-94.385%
2025-01-07	5.6000	5.6000	5.6000	5.6000	+1.818%	6	10	-93.393%
2025-01-06	5.4500	5.5000	5.4500	5.5000	-26.667%	6	16	-93.273%
2024-12-30	7.5000	7.5000	7.5000	7.5000	+15.741%	5	7	-95.067%
2024-12-27	6.4800	6.4800	6.4800	6.4800	+57.282%	4	7	-94.290%
2024-12-19	4.1200	4.1200	4.1200	4.1200	+2.233%	1	9	-91.019%
2024-12-02	4.0300	4.0300	4.0300	4.0300	-10.444%	1	8	-90.819%
2024-11-21	4.5000	4.5000	4.5000	4.5000	+15.385%	2	7	-91.778%
2024-11-20	3.9000	3.9000	3.9000	3.9000	-4.878%	3	7	-90.513%
2024-10-24	4.1000	4.1000	4.1000	4.1000	+10.811%	1	4	-90.976%
2024-10-22	3.7000	3.7000	3.7000	3.7000	-24.180%	2	3	-90.000%
2024-09-27	4.8800	4.8800	4.8800	4.8800	0.000%	2	1	-92.418%