Dark

UNG20270115C21
UNG Jan 15 2027 21.00 Call (UNG270115C00021000)
option OPRA

EOD

Sep 24, 2026

0.0900-50.000%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1000	0.0900	0.0900	-50.000%	2	833	0.000%
2026-09-23	0.1800	0.1800	0.1800	0.1800	+80.000%	1	833	-50.000%
2026-09-22	0.0800	0.1100	0.0800	0.1000	-47.368%	4	833	-10.000%
2026-09-18	0.2000	0.2000	0.1900	0.1900	+111.111%	7	833	-52.632%
2026-09-17	0.0900	0.0900	0.0900	0.0900	-40.000%	2	834	0.000%
2026-09-15	0.1500	0.1500	0.0600	0.1500	+36.364%	4	835	-40.000%
2026-09-14	0.1100	0.1100	0.1100	0.1100	-21.429%	5	835	-18.182%
2026-09-11	0.1700	0.1800	0.1400	0.1400	-30.000%	12	835	-35.714%
2026-09-08	0.2200	0.2200	0.2000	0.2000	+5.263%	8	829	-55.000%
2026-09-04	0.1500	0.1900	0.1500	0.1900	-17.391%	2	822	-52.632%
2026-09-02	0.2300	0.2300	0.2300	0.2300	+21.053%	5	822	-60.870%
2026-08-31	0.2400	0.2400	0.1900	0.1900	-36.667%	6	822	-52.632%
2026-08-28	0.3100	0.3100	0.3000	0.3000	+15.385%	10	820	-70.000%
2026-08-27	0.3500	0.3500	0.2600	0.2600	-13.333%	78	821	-65.385%
2026-08-26	0.3100	0.3200	0.2900	0.3000	+36.364%	9	872	-70.000%
2026-08-25	0.2200	0.2200	0.2200	0.2200	0.000%	1	876	-59.091%
2026-08-24	0.2600	0.2600	0.2000	0.2200	-21.429%	11	877	-59.091%
2026-08-21	0.2600	0.2800	0.2200	0.2800	+12.000%	47	883	-67.857%
2026-08-20	0.2800	0.2800	0.2200	0.2500	+38.889%	52	840	-64.000%
2026-08-19	0.3000	0.3000	0.1800	0.1800	-33.333%	6	880	-50.000%
2026-08-17	0.2700	0.2700	0.2700	0.2700	+17.391%	5	883	-66.667%
2026-08-14	0.2300	0.2300	0.2300	0.2300	+9.524%	2	888	-60.870%
2026-08-12	0.3500	0.3500	0.2100	0.2100	-22.222%	15	888	-57.143%
2026-08-10	0.2800	0.3100	0.2700	0.2700	+8.000%	72	897	-66.667%
2026-08-07	0.3200	0.3200	0.2500	0.2500	-7.407%	7	921	-64.000%
2026-08-06	0.2700	0.2700	0.2700	0.2700	+22.727%	10	926	-66.667%
2026-07-27	0.2500	0.2600	0.2200	0.2200	-21.429%	51	930	-59.091%
2026-07-24	0.3100	0.3100	0.2800	0.2800	+3.704%	104	879	-67.857%
2026-07-22	0.2700	0.2900	0.2600	0.2700	-15.625%	95	775	-66.667%
2026-07-20	0.3200	0.3200	0.3200	0.3200	+60.000%	2	680	-71.875%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-25.926%	2	680	-55.000%
2026-07-16	0.2700	0.2700	0.2700	0.2700	+17.391%	1	678	-66.667%
2026-07-13	0.2300	0.2300	0.2300	0.2300	-36.111%	2	678	-60.870%
2026-07-09	0.3600	0.3600	0.3600	0.3600	+38.462%	12	678	-75.000%
2026-07-08	0.2600	0.2600	0.2600	0.2600	-45.833%	4	678	-65.385%
2026-06-25	0.4900	0.4900	0.4800	0.4800	0.000%	2	674	-81.250%
2026-06-24	0.4800	0.4800	0.4800	0.4800	-11.111%	1	673	-81.250%
2026-06-16	0.5400	0.5400	0.5400	0.5400	0.000%	6	672	-83.333%
2026-06-11	0.4700	0.5400	0.4700	0.5400	-1.818%	2	672	-83.333%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-11.290%	1	672	-83.636%
2026-06-01	0.6200	0.6200	0.6200	0.6200	-11.429%	2	672	-85.484%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-2.778%	1	674	-87.143%
2026-05-19	0.7200	0.7200	0.7200	0.7200	+7.463%	16	674	-87.500%
2026-05-18	0.6700	0.6700	0.6700	0.6700	+1.515%	2	689	-86.567%
2026-04-27	0.6600	0.6600	0.6600	0.6600	-12.000%	1	689	-86.364%
2026-04-08	0.7500	0.7500	0.7500	0.7500	-38.017%	7	689	-88.000%
2026-03-18	1.2100	1.2100	1.2100	1.2100	-26.667%	1	689	-92.562%
2026-03-12	1.6500	1.6500	1.6500	1.6500	+29.921%	1	689	-94.545%
2026-03-10	1.5000	1.5000	1.2700	1.2700	-18.065%	12	691	-92.913%
2026-03-09	1.3600	1.5500	1.3600	1.5500	+30.252%	4	689	-94.194%
2026-03-03	1.1900	1.1900	1.1900	1.1900	+26.596%	1	688	-92.437%
2026-03-02	0.9400	0.9400	0.9400	0.9400	+27.027%	7	687	-90.426%
2026-02-17	0.7400	0.7400	0.7400	0.7400	-47.518%	3	684	-87.838%
2026-02-02	1.5000	1.5000	1.3800	1.4100	-43.600%	12	684	-93.617%
2026-01-30	2.3000	2.5000	2.0500	2.5000	+39.665%	131	680	-96.400%
2026-01-28	1.7900	1.7900	1.7900	1.7900	+2.286%	1	558	-94.972%
2026-01-26	1.7500	1.7500	1.7500	1.7500	+2.941%	10	558	-94.857%
2026-01-23	1.3500	1.7000	1.3500	1.7000	+88.889%	212	548	-94.706%
2026-01-20	0.9400	0.9400	0.6500	0.9000	+25.000%	19	347	-90.000%
2026-01-08	0.7200	0.7200	0.7200	0.7200	-18.182%	7	347	-87.500%
2026-01-07	0.8800	0.8800	0.8800	0.8800	-2.222%	7	347	-89.773%
2026-01-06	0.9000	0.9000	0.9000	0.9000	+38.462%	11	347	-90.000%
2026-01-02	0.6500	0.6500	0.6500	0.6500	-58.065%	1	347	-86.154%
2025-12-31	1.5500	1.5500	1.5500	1.5500	+106.667%	2	347	-94.194%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-6.250%	5	347	-88.000%
2025-12-22	0.8000	0.8000	0.8000	0.8000	-29.204%	15	347	-88.750%
2025-12-18	1.1300	1.1300	1.1300	1.1300	-11.719%	15	347	-92.035%
2025-12-17	1.2800	1.2800	1.2800	1.2800	+2.400%	10	347	-92.969%
2025-12-16	1.2700	1.2700	1.1800	1.2500	-58.333%	366	347	-92.800%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+38.889%	10	454	-97.000%
2025-11-24	2.2000	2.2000	2.1600	2.1600	+8.000%	6	464	-95.833%
2025-10-17	2.0000	2.0000	2.0000	2.0000	-4.306%	1	464	-95.500%
2025-10-01	2.6000	2.6000	2.0900	2.0900	+14.835%	11	464	-95.694%
2025-09-26	2.9600	2.9600	1.8200	1.8200	+78.431%	6	454	-95.055%
2025-09-25	1.0200	1.0200	1.0200	1.0200	-47.692%	350	454	-91.176%
2025-09-19	1.9600	1.9600	1.9500	1.9500	-11.364%	101	104	-95.385%
2025-09-16	2.2000	2.2300	2.2000	2.2000	+40.127%	12	105	-95.909%
2025-08-28	1.5700	1.5700	1.5700	1.5700	-24.880%	4	106	-94.268%
2025-08-27	2.0500	3.5500	2.0500	2.0900	+16.111%	6	110	-95.694%
2025-08-26	1.8000	1.8000	1.8000	1.8000	-25.000%	1	104	-95.000%
2025-08-11	2.4000	2.4000	2.4000	2.4000	-35.135%	100	104	-96.250%
2025-06-25	3.7000	3.7000	3.7000	3.7000	-27.451%	1	4	-97.568%
2025-06-20	5.1500	5.5000	5.1000	5.1000	-1.923%	6	5	-98.235%
2025-06-18	5.2000	5.2000	5.2000	5.2000	+7.216%	1	7	-98.269%
2025-06-17	4.8500	4.8500	4.8500	4.8500	+15.476%	1	7	-98.144%
2025-06-13	4.2000	4.2000	4.2000	4.2000	+3.194%	2	7	-97.857%
2025-06-12	4.2000	4.2000	3.9000	4.0700	-13.404%	3	7	-97.789%
2025-06-03	4.7000	4.7000	4.7000	4.7000	-16.961%	50	7	-98.085%
2025-05-13	5.6600	5.6600	5.6600	5.6600	-0.702%	50	57	-98.410%
2025-04-14	5.7000	5.7000	5.7000	5.7000	-10.938%	2	7	-98.421%
2025-04-07	6.4000	6.4000	6.4000	6.4000	0.000%	1	9	-98.594%
2025-03-28	6.4000	6.4000	6.4000	6.4000	-28.889%	2	9	-98.594%
2025-03-04	9.0000	9.0000	9.0000	9.0000	+15.681%	1	8	-99.000%
2025-02-21	7.7800	7.7800	7.7800	7.7800	+29.667%	2	8	-98.843%
2025-02-14	6.0000	6.0000	6.0000	6.0000	+23.711%	2	7	-98.500%
2025-02-04	4.8500	4.8500	4.8500	4.8500	0.000%	5	7	-98.144%
2025-01-27	5.1500	5.1500	4.8500	4.8500	-23.622%	5	7	-98.144%
2025-01-06	6.3500	6.3500	6.3500	6.3500	+54.878%	2	1	-98.583%
2024-12-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1	-97.805%
2024-09-27	4.0000	4.0000	4.0000	4.0000	0.000%	2	1	-97.750%