Dark

UNG20270115C25
UNG Jan 15 2027 25.00 Call (UNG270115C00025000)
option OPRA

EOD

Sep 22, 2026

0.1500+50.000%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1500	0.1500	0.1500	0.1500	+50.000%	10	1,046	0.000%
2026-09-17	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,036	+50.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,038	+50.000%
2026-09-08	0.1400	0.1400	0.1400	0.1400	-6.667%	10	1,038	+7.143%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,028	0.000%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+33.333%	2	1,029	-25.000%
2026-08-19	0.1600	0.1600	0.1500	0.1500	-6.250%	7	1,027	0.000%
2026-07-31	0.1600	0.1600	0.1600	0.1600	-11.111%	1	1,030	-6.250%
2026-07-30	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,029	-16.667%
2026-07-29	0.1700	0.1700	0.1700	0.1700	-10.526%	5	1,029	-11.765%
2026-07-27	0.1900	0.1900	0.1900	0.1900	-5.000%	2	1,024	-21.053%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,025	-25.000%
2026-07-16	0.1700	0.1700	0.1700	0.1700	0.000%	2	1,025	-11.765%
2026-07-15	0.1700	0.1700	0.1700	0.1700	+6.250%	1	1,024	-11.765%
2026-07-13	0.1600	0.1600	0.1600	0.1600	-20.000%	2	1,026	-6.250%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,024	-25.000%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-16.667%	51	1,024	-25.000%
2026-07-08	0.2600	0.2600	0.2400	0.2400	-4.000%	57	1,024	-37.500%
2026-07-07	0.2500	0.2500	0.2500	0.2500	+4.167%	4	1,009	-40.000%
2026-07-06	0.2300	0.2400	0.2300	0.2400	-20.000%	2	1,009	-37.500%
2026-07-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,009	-50.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,009	-50.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-21.875%	1	1,008	-40.000%
2026-06-23	0.3200	0.3200	0.3200	0.3200	-8.571%	5	1,008	-53.125%
2026-06-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,008	-57.143%
2026-06-16	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,007	-57.143%
2026-06-15	0.3500	0.3500	0.3000	0.3500	-2.778%	8	1,004	-57.143%
2026-06-12	0.3400	0.3600	0.3400	0.3600	+16.129%	13	1,004	-58.333%
2026-06-11	0.3100	0.3100	0.3100	0.3100	-31.111%	2	1,004	-51.613%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,003	-66.667%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-18.367%	1	1,003	-62.500%
2026-05-28	0.4500	0.5000	0.4500	0.4900	+22.500%	18	1,002	-69.388%
2026-05-27	0.4500	0.4500	0.4000	0.4000	-13.043%	16	1,000	-62.500%
2026-05-21	0.3500	0.4600	0.3500	0.4600	-4.167%	202	1,014	-67.391%
2026-05-20	0.4600	0.4800	0.4600	0.4800	-2.041%	13	1,014	-68.750%
2026-05-12	0.4500	0.4900	0.4500	0.4900	+16.667%	11	1,019	-69.388%
2026-05-06	0.4200	0.4200	0.4200	0.4200	-4.545%	1	1,008	-64.286%
2026-05-04	0.5000	0.5000	0.4400	0.4400	0.000%	7	1,009	-65.909%
2026-05-01	0.4400	0.4400	0.4400	0.4400	-4.348%	6	996	-65.909%
2026-04-30	0.4600	0.4600	0.4600	0.4600	+9.524%	1	996	-67.391%
2026-04-27	0.4200	0.4200	0.4200	0.4200	+2.439%	1	996	-64.286%
2026-04-24	0.4100	0.4100	0.4100	0.4100	-6.818%	10	996	-63.415%
2026-04-23	0.4400	0.4400	0.4400	0.4400	-12.000%	6	996	-65.909%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+4.167%	6	996	-70.000%
2026-04-16	0.6000	0.6000	0.4800	0.4800	+4.348%	10	990	-68.750%
2026-04-15	0.4600	0.4600	0.4600	0.4600	+6.977%	20	980	-67.391%
2026-04-14	0.4200	0.4400	0.4200	0.4300	-20.370%	10	980	-65.116%
2026-04-08	0.5400	0.5400	0.5400	0.5400	-14.286%	5	974	-72.222%
2026-04-06	0.6600	0.6600	0.6300	0.6300	-3.077%	33	974	-76.190%
2026-04-02	0.6500	0.6500	0.6500	0.6500	0.000%	7	970	-76.923%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-17.722%	14	970	-76.923%
2026-03-30	0.7900	0.7900	0.7900	0.7900	-1.250%	20	970	-81.013%
2026-03-27	0.8000	0.8000	0.8000	0.8000	-2.439%	1	970	-81.250%
2026-03-24	0.8300	0.8300	0.8200	0.8200	+5.128%	5	970	-81.707%
2026-03-23	0.8800	0.8800	0.7800	0.7800	-10.345%	2	965	-80.769%
2026-03-18	0.8800	0.8800	0.8500	0.8700	+2.353%	15	964	-82.759%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-22.018%	14	964	-82.353%
2026-03-13	1.0900	1.0900	1.0900	1.0900	+14.737%	6	957	-86.239%
2026-03-10	1.0000	1.0300	0.9500	0.9500	-9.524%	49	957	-84.211%
2026-03-09	1.0200	1.2400	1.0200	1.0500	-5.405%	81	913	-85.714%
2026-03-06	1.1100	1.1100	1.1100	1.1100	+40.506%	1	832	-86.486%
2026-03-05	0.6800	0.8000	0.6800	0.7900	+23.438%	170	831	-81.013%
2026-03-04	0.6300	0.6700	0.6300	0.6400	-29.670%	91	720	-76.563%
2026-03-03	0.8300	0.9100	0.8300	0.9100	+54.237%	21	639	-83.516%
2026-03-02	0.5900	0.5900	0.5900	0.5900	-4.839%	10	618	-74.576%
2026-02-24	0.6000	0.6200	0.6000	0.6200	-16.216%	7	608	-75.806%
2026-02-20	0.7400	0.7400	0.7400	0.7400	0.000%	5	601	-79.730%
2026-02-18	0.7300	0.7500	0.6200	0.7400	+5.714%	60	596	-79.730%
2026-02-17	0.7100	0.7100	0.7000	0.7000	-19.540%	6	610	-78.571%
2026-02-09	1.4500	1.5300	0.8400	0.8700	-21.622%	38	609	-82.759%
2026-02-06	1.1100	1.1100	1.1100	1.1100	+2.778%	10	573	-86.486%
2026-02-04	1.0800	1.0800	1.0800	1.0800	+5.882%	15	563	-86.111%
2026-02-03	0.9200	1.0600	0.9200	1.0200	+18.605%	31	548	-85.294%
2026-02-02	1.1900	1.2900	0.8600	0.8600	-60.000%	261	550	-82.558%
2026-01-30	1.7200	2.1500	1.7200	2.1500	+80.672%	135	327	-93.023%
2026-01-28	1.1500	1.1900	1.1500	1.1900	-11.852%	9	256	-87.395%
2026-01-27	0.7000	1.4000	0.7000	1.3500	+3.053%	20	252	-88.889%
2026-01-26	1.2500	1.3100	1.2500	1.3100	+118.333%	5	246	-88.550%
2026-01-23	0.6000	0.6000	0.6000	0.6000	-40.000%	8	241	-75.000%
2026-01-22	0.7000	1.1000	0.7000	1.0000	+17.647%	62	249	-85.000%
2026-01-21	0.8200	0.8500	0.8100	0.8500	+21.429%	23	275	-82.353%
2026-01-20	0.6200	0.7000	0.5000	0.7000	+45.833%	43	274	-78.571%
2026-01-13	0.6400	0.6400	0.4800	0.4800	+6.667%	21	274	-68.750%
2026-01-09	0.5000	0.5000	0.4500	0.4500	-25.000%	51	274	-66.667%
2026-01-08	0.6000	0.6000	0.6000	0.6000	-20.000%	1	224	-75.000%
2026-01-06	0.7500	0.7500	0.7500	0.7500	+20.968%	8	223	-80.000%
2025-12-22	0.6400	0.6400	0.6200	0.6200	-11.429%	6	215	-75.806%
2025-12-19	0.7000	0.7000	0.7000	0.7000	-23.913%	1	214	-78.571%
2025-12-17	0.8500	0.9200	0.8500	0.9200	-3.158%	15	215	-83.696%
2025-12-15	0.9500	0.9500	0.9500	0.9500	-5.000%	1	216	-84.211%
2025-12-12	0.9500	1.0000	0.9500	1.0000	-37.500%	2	216	-85.000%
2025-12-08	1.9600	1.9600	1.6000	1.6000	-25.581%	12	215	-90.625%
2025-12-05	2.3800	2.3800	2.1500	2.1500	+22.857%	11	206	-93.023%
2025-12-01	1.7500	1.7500	1.7500	1.7500	0.000%	20	207	-91.429%
2025-11-28	1.7500	1.7500	1.7500	1.7500	+59.091%	6	227	-91.429%
2025-11-25	1.1000	1.1000	1.1000	1.1000	-42.105%	1	227	-86.364%
2025-11-13	1.5600	1.9000	1.5600	1.9000	-5.000%	43	227	-92.105%
2025-11-12	2.0000	2.0000	2.0000	2.0000	+31.579%	30	184	-92.500%
2025-11-03	1.5200	1.5200	1.5200	1.5200	+38.182%	31	164	-90.132%
2025-10-29	1.1000	1.1000	1.1000	1.1000	-8.333%	1	164	-86.364%
2025-10-28	1.2000	1.2000	1.2000	1.2000	-11.111%	1	163	-87.500%
2025-10-27	1.3500	1.3500	1.3500	1.3500	-0.735%	5	168	-88.889%
2025-10-24	1.3600	1.3600	1.3600	1.3600	-6.207%	1	168	-88.971%
2025-10-23	1.4500	1.4500	1.4500	1.4500	+61.111%	4	168	-89.655%
2025-10-14	1.5700	1.5700	0.9000	0.9000	-10.000%	11	169	-83.333%
2025-10-13	1.9800	1.9800	1.0000	1.0000	-33.333%	11	169	-85.000%
2025-10-09	1.5000	1.5000	1.5000	1.5000	-4.459%	20	159	-90.000%
2025-10-08	1.5700	1.5700	1.5700	1.5700	-11.299%	1	176	-90.446%
2025-10-06	1.7700	1.7700	1.7700	1.7700	+9.259%	10	176	-91.525%
2025-09-26	1.6200	1.6200	1.6200	1.6200	-14.737%	20	176	-90.741%
2025-09-05	1.9000	1.9000	1.9000	1.9000	+33.803%	1	157	-92.105%
2025-08-22	1.4200	1.4200	1.4200	1.4200	-8.974%	1	157	-89.437%
2025-08-21	1.7800	1.7800	1.5600	1.5600	+7.586%	2	156	-90.385%
2025-08-20	1.4300	1.4500	1.4300	1.4500	-3.333%	15	157	-89.655%
2025-08-19	1.5000	1.5000	1.5000	1.5000	-9.091%	7	172	-90.000%
2025-08-12	1.6000	1.6500	1.6000	1.6500	-15.385%	2	172	-90.909%
2025-08-08	1.9200	1.9500	1.7900	1.9500	-5.340%	54	170	-92.308%
2025-08-07	1.9900	3.0100	1.6600	2.0600	+0.980%	74	168	-92.718%
2025-08-06	1.9800	2.9000	1.8000	2.0400	+9.677%	94	168	-92.647%
2025-08-04	1.8300	3.1000	1.8300	1.8600	-10.577%	14	121	-91.935%
2025-08-01	2.0600	3.1300	2.0100	2.0800	-0.478%	15	121	-92.788%
2025-07-31	2.0300	2.9700	2.0200	2.0900	+2.956%	34	120	-92.823%
2025-07-30	1.9000	2.9600	1.9000	2.0300	-10.177%	34	120	-92.611%
2025-07-28	3.1300	3.1300	2.2600	2.2600	-7.377%	10	120	-93.363%
2025-07-22	2.3900	2.8000	2.1100	2.4400	-0.408%	40	120	-93.852%
2025-07-21	2.4800	2.4800	2.4500	2.4500	-16.667%	4	135	-93.878%
2025-07-14	2.3000	3.1500	2.3000	2.9400	+27.826%	6	137	-94.898%
2025-07-09	2.3000	2.3000	2.3000	2.3000	-9.804%	5	136	-93.478%
2025-07-07	2.5500	2.5500	2.5500	2.5500	-5.556%	3	131	-94.118%
2025-07-02	2.7000	2.7000	2.7000	2.7000	-3.571%	5	128	-94.444%
2025-06-30	2.9000	2.9000	2.7800	2.8000	-12.500%	8	123	-94.643%
2025-06-27	3.2000	3.2000	3.2000	3.2000	+14.286%	1	129	-95.313%
2025-06-26	2.8000	2.8000	2.8000	2.8000	-8.197%	1	128	-94.643%
2025-06-25	3.0000	3.0500	3.0000	3.0500	-29.724%	2	127	-95.082%
2025-06-18	4.3700	4.3700	4.3400	4.3400	+24.000%	8	121	-96.544%
2025-06-12	3.5000	3.5000	3.5000	3.5000	0.000%	3	121	-95.714%
2025-06-09	3.5000	3.5000	3.5000	3.5000	-12.500%	1	121	-95.714%
2025-06-05	4.0000	4.0000	4.0000	4.0000	-1.235%	11	120	-96.250%
2025-06-04	4.0500	4.0500	4.0500	4.0500	+2.792%	1	122	-96.296%
2025-06-02	3.9400	3.9400	3.9400	3.9400	+12.571%	10	122	-96.193%
2025-05-30	3.4000	3.5000	3.4000	3.5000	0.000%	8	112	-95.714%
2025-05-29	3.3000	3.5000	3.0000	3.5000	-19.355%	6	114	-95.714%
2025-05-23	3.1500	4.3400	3.1500	4.3400	-0.230%	4	108	-96.544%
2025-05-20	4.1000	5.5000	4.1000	4.3500	+45.000%	8	108	-96.552%
2025-05-19	3.0000	3.5400	3.0000	3.0000	-20.000%	4	105	-95.000%
2025-05-16	4.0900	4.0900	3.7500	3.7500	-16.667%	4	104	-96.000%
2025-05-15	3.5000	4.5000	3.5000	4.5000	+17.801%	2	103	-96.667%
2025-04-23	3.8900	3.8900	3.7900	3.8200	-4.500%	3	104	-96.073%
2025-04-22	4.0000	4.0000	4.0000	4.0000	-18.200%	1	107	-96.250%
2025-04-08	4.8900	4.8900	4.8900	4.8900	-14.510%	24	108	-96.933%
2025-04-07	5.7200	5.7200	5.7200	5.7200	-3.866%	1	118	-97.378%
2025-04-01	5.9500	5.9500	5.9500	5.9500	+5.310%	1	119	-97.479%
2025-03-28	5.6500	5.6500	5.6500	5.6500	+6.604%	2	118	-97.345%
2025-03-26	5.1400	5.3000	5.1400	5.3000	-8.621%	24	117	-97.170%
2025-03-17	6.2000	6.2000	5.8000	5.8000	-7.937%	15	103	-97.414%
2025-03-14	7.0000	7.0000	6.3000	6.3000	-19.231%	4	88	-97.619%
2025-03-11	7.8000	7.8000	7.8000	7.8000	+13.869%	10	88	-98.077%
2025-03-07	6.8500	6.8500	6.8500	6.8500	-3.792%	20	88	-97.810%
2025-03-06	7.1200	7.1200	7.1200	7.1200	-8.718%	1	98	-97.893%
2025-03-05	7.8000	7.8000	7.8000	7.8000	-1.266%	1	98	-98.077%
2025-03-04	7.9000	7.9000	7.7900	7.9000	+21.538%	73	99	-98.101%
2025-03-03	6.3400	6.5000	6.3400	6.5000	+4.167%	11	162	-97.692%
2025-02-28	5.8000	6.2400	5.7600	6.2400	+4.000%	20	153	-97.596%
2025-02-27	6.0000	6.0000	6.0000	6.0000	-9.639%	1	162	-97.500%
2025-02-25	6.6400	6.6400	6.6400	6.6400	+2.154%	1	161	-97.741%
2025-02-21	7.0000	7.7000	6.5000	6.5000	+3.339%	8	160	-97.692%
2025-02-20	6.3000	6.3000	6.0000	6.2900	-7.500%	5	159	-97.615%
2025-02-19	6.7900	6.8000	6.6000	6.8000	+34.653%	17	160	-97.794%
2025-02-14	5.2100	5.2100	5.0500	5.0500	+15.826%	20	134	-97.030%
2025-02-13	4.3600	4.3600	4.3600	4.3600	+5.060%	1	135	-96.560%
2025-02-12	4.1500	4.1500	4.1500	4.1500	-17.166%	1	135	-96.386%
2025-02-11	5.0100	5.0100	5.0100	5.0100	+22.195%	1	133	-97.006%
2025-02-06	4.2000	4.2000	4.1000	4.1000	0.000%	2	133	-96.341%
2025-02-04	4.0000	4.1000	4.0000	4.1000	-4.651%	2	131	-96.341%
2025-02-03	4.5100	4.5100	4.3000	4.3000	+16.216%	8	129	-96.512%
2025-01-30	3.6500	3.7000	3.6500	3.7000	-9.314%	11	126	-95.946%
2025-01-27	4.4000	4.4000	4.0800	4.0800	-9.333%	4	126	-96.324%
2025-01-24	4.7500	4.7500	4.5000	4.5000	-4.863%	6	127	-96.667%
2025-01-23	5.5000	5.5000	4.7300	4.7300	-5.400%	3	129	-96.829%
2025-01-22	3.4500	5.0000	3.4500	5.0000	+6.383%	4	129	-97.000%
2025-01-17	4.7000	4.7000	4.7000	4.7000	-16.814%	2	124	-96.809%
2025-01-15	5.1000	5.6500	5.1000	5.6500	+17.708%	6	124	-97.345%
2025-01-13	4.7000	4.8000	4.7000	4.8000	+2.128%	6	123	-96.875%
2025-01-10	4.4000	4.8000	4.4000	4.7000	+20.513%	6	117	-96.809%
2025-01-08	3.9000	3.9000	3.9000	3.9000	0.000%	1	113	-96.154%
2025-01-07	4.1000	4.1000	3.9000	3.9000	-9.302%	2	113	-96.154%
2025-01-06	4.4500	4.5000	4.0000	4.3000	-4.656%	4	111	-96.512%
2024-12-30	4.8000	5.2500	4.2700	4.5100	+40.938%	74	107	-96.674%
2024-12-20	3.2000	3.2000	3.2000	3.2000	+18.519%	10	37	-95.313%
2024-12-13	2.7000	2.7000	2.7000	2.7000	-10.000%	20	27	-94.444%
2024-12-12	3.0000	3.0000	3.0000	3.0000	+18.577%	10	37	-95.000%
2024-12-03	2.5300	2.5300	2.5300	2.5300	-15.667%	5	27	-94.071%
2024-11-21	3.2000	3.2000	3.0000	3.0000	+15.830%	15	17	-95.000%
2024-10-28	2.6000	2.6000	2.5900	2.5900	+21.028%	4	17	-94.208%
2024-10-16	2.1400	2.1400	2.1400	2.1400	-30.968%	1	13	-92.991%
2024-09-20	3.1000	3.1000	3.1000	3.1000	-1.899%	20	12	-95.161%
2024-09-17	3.1600	3.1600	3.1600	3.1600	+6.397%	1	2	-95.253%
2024-09-16	2.9700	2.9700	2.9700	2.9700	0.000%	1	1	-94.949%