Dark

UNG20270115C19
UNG Jan 15 2027 19.00 Call (UNG270115C00019000)
option OPRA

EOD

Sep 24, 2026

0.18000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1800	0.1800	0.1800	0.1800	0.000%	5	188	0.000%
2026-09-22	0.1800	0.1800	0.1800	0.1800	+20.000%	2	183	0.000%
2026-09-18	0.1700	0.2100	0.1500	0.1500	-21.053%	46	185	+20.000%
2026-09-15	0.2900	0.2900	0.1600	0.1900	-9.524%	29	200	-5.263%
2026-09-14	0.2000	0.2200	0.1700	0.2100	-4.545%	69	189	-14.286%
2026-09-09	0.2200	0.2200	0.2200	0.2200	-18.519%	1	190	-18.182%
2026-09-01	0.2500	0.2700	0.2500	0.2700	-10.000%	2	190	-33.333%
2026-08-31	0.3200	0.3200	0.2900	0.3000	+11.111%	4	188	-40.000%
2026-08-25	0.2700	0.2700	0.2700	0.2700	-22.857%	1	187	-33.333%
2026-08-18	0.3500	0.3500	0.3500	0.3500	+25.000%	1	187	-48.571%
2026-08-07	0.3400	0.3400	0.2700	0.2800	-9.677%	20	186	-35.714%
2026-08-06	0.3100	0.3200	0.2500	0.3100	+3.333%	6	198	-41.935%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-16.667%	1	202	-40.000%
2026-07-24	0.3800	0.4000	0.3400	0.3600	0.000%	25	201	-50.000%
2026-07-23	0.3300	0.3700	0.3300	0.3600	+12.500%	25	200	-50.000%
2026-07-22	0.4300	0.4300	0.3200	0.3200	0.000%	11	185	-43.750%
2026-07-20	0.3200	0.3200	0.3200	0.3200	-5.882%	1	194	-43.750%
2026-07-15	0.3400	0.3400	0.3400	0.3400	-12.821%	2	195	-47.059%
2026-07-14	0.3600	0.3900	0.3600	0.3900	-31.579%	4	193	-53.846%
2026-07-06	0.5700	0.5700	0.5700	0.5700	+32.558%	1	197	-68.421%
2026-07-02	0.4300	0.4300	0.4300	0.4300	-39.437%	1	197	-58.140%
2026-06-16	0.6100	0.7100	0.6100	0.7100	-13.415%	3	197	-74.648%
2026-05-27	0.9600	0.9600	0.8200	0.8200	+17.143%	30	194	-78.049%
2026-05-22	0.6600	0.7000	0.6600	0.7000	-22.222%	5	224	-74.286%
2026-05-20	0.9000	0.9000	0.9000	0.9000	0.000%	2	221	-80.000%
2026-05-19	0.8800	0.9000	0.8800	0.9000	+20.000%	107	221	-80.000%
2026-05-15	0.7500	0.7500	0.7500	0.7500	+15.385%	1	221	-76.000%
2026-05-08	0.6500	0.6500	0.6500	0.6500	-7.143%	1	242	-72.308%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+7.692%	5	241	-74.286%
2026-04-29	0.6500	0.6500	0.6500	0.6500	-25.287%	3	236	-72.308%
2026-04-21	0.7300	0.8700	0.7300	0.8700	+10.127%	10	234	-79.310%
2026-04-20	0.7900	0.7900	0.7900	0.7900	0.000%	3	234	-77.215%
2026-04-16	0.9800	0.9800	0.7900	0.7900	+12.857%	95	233	-77.215%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-24.731%	1	138	-74.286%
2026-04-08	0.9300	0.9300	0.9300	0.9300	-31.111%	1	139	-80.645%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-22.857%	2	138	-86.667%
2026-03-19	1.7500	1.7500	1.7500	1.7500	+24.113%	1	137	-89.714%
2026-03-16	1.4100	1.4100	1.4100	1.4100	-18.023%	4	137	-87.234%
2026-03-10	1.7200	1.7200	1.7200	1.7200	+37.600%	5	133	-89.535%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-7.407%	30	129	-85.600%
2026-03-03	1.4700	1.4700	1.3500	1.3500	-21.053%	2	129	-86.667%
2026-02-02	2.1400	2.1400	1.7100	1.7100	-50.435%	35	129	-89.474%
2026-01-30	3.5000	3.5000	3.2600	3.4500	+50.655%	37	124	-94.783%
2026-01-27	3.0000	3.0000	2.2900	2.2900	+14.500%	12	108	-92.140%
2026-01-26	2.0000	2.0000	2.0000	2.0000	+11.111%	1	108	-91.000%
2026-01-23	1.8000	1.8000	1.8000	1.8000	+9.091%	1	107	-90.000%
2026-01-22	1.6500	1.6500	1.6500	1.6500	-2.941%	5	106	-89.091%
2026-01-21	1.2100	1.7000	1.2100	1.7000	+53.153%	2	101	-89.412%
2026-01-20	1.3700	1.3700	1.1100	1.1100	+42.308%	4	101	-83.784%
2026-01-14	0.7400	0.7800	0.7400	0.7800	-16.129%	8	99	-76.923%
2026-01-12	0.9300	0.9300	0.9300	0.9300	-15.455%	2	101	-80.645%
2026-01-06	1.1000	1.1000	1.1000	1.1000	+10.000%	2	101	-83.636%
2026-01-05	1.0000	1.0000	1.0000	1.0000	-23.077%	18	101	-82.000%
2026-01-02	1.3000	1.3000	1.3000	1.3000	-10.959%	1	83	-86.154%
2025-12-23	1.4600	1.4600	1.4600	1.4600	+23.729%	3	83	-87.671%
2025-12-22	1.1800	1.1800	1.1800	1.1800	-24.841%	2	80	-84.746%
2025-12-12	1.6400	1.6800	1.4600	1.5700	-13.736%	26	80	-88.535%
2025-12-11	1.9000	1.9000	1.7600	1.8200	-19.824%	6	91	-90.110%
2025-12-10	2.2500	2.3900	2.2200	2.2700	-9.200%	24	88	-92.070%
2025-11-28	2.5000	2.5000	2.5000	2.5000	+5.485%	2	84	-92.800%
2025-11-20	2.3700	2.3700	2.3700	2.3700	-17.708%	10	84	-92.405%
2025-11-13	2.8800	2.8800	2.8800	2.8800	+30.909%	1	84	-93.750%
2025-10-31	2.2000	2.2000	2.2000	2.2000	-4.762%	10	84	-91.818%
2025-10-20	2.3100	2.3100	2.3100	2.3100	+23.529%	10	84	-92.208%
2025-10-15	1.9200	1.9200	1.8700	1.8700	-9.662%	30	84	-90.374%
2025-09-25	2.2000	2.2000	2.0600	2.0700	-17.857%	20	76	-91.304%
2025-09-09	2.5200	2.5200	2.5200	2.5200	+7.692%	4	77	-92.857%
2025-08-28	2.1800	2.3400	2.1800	2.3400	-7.874%	15	73	-92.308%
2025-08-27	2.2200	2.5400	2.2200	2.5400	+27.000%	8	66	-92.913%
2025-08-20	2.0000	2.0000	2.0000	2.0000	-16.667%	2	62	-91.000%
2025-08-12	2.4000	2.4000	2.4000	2.4000	-21.569%	20	62	-92.500%
2025-07-24	3.1700	3.1700	3.0600	3.0600	-8.929%	2	47	-94.118%
2025-07-22	3.2900	3.3600	3.2900	3.3600	-7.945%	2	45	-94.643%
2025-07-10	2.9800	3.6500	2.9800	3.6500	-18.889%	5	44	-95.068%
2025-05-29	4.5000	4.5000	4.5000	4.5000	-18.182%	1	41	-96.000%
2025-05-23	5.5000	5.5000	5.5000	5.5000	-20.749%	2	42	-96.727%
2025-05-07	6.9400	6.9400	6.9400	6.9400	+57.370%	1	42	-97.406%
2025-04-08	4.4100	4.4100	4.4100	4.4100	-44.598%	10	42	-95.918%
2025-03-03	7.9600	7.9600	7.9600	7.9600	+7.568%	10	32	-97.739%
2025-02-24	7.4000	7.4000	7.4000	7.4000	-13.953%	1	22	-97.568%
2025-02-19	8.0600	9.2000	8.0600	8.6000	+82.979%	21	22	-97.907%
2025-01-31	4.9000	4.9000	4.7000	4.7000	-27.692%	4	24	-96.170%
2025-01-23	6.5000	6.5000	6.5000	6.5000	-16.880%	1	23	-97.231%
2025-01-16	7.0000	7.8200	6.6500	7.8200	+20.308%	5	22	-97.698%
2025-01-10	6.5000	6.5000	6.5000	6.5000	+1.562%	2	21	-97.231%
2024-12-30	6.4000	6.4000	6.4000	6.4000	0.000%	20	20	-97.188%