Dark

UNG20270115C27
UNG Jan 15 2027 27.00 Call (UNG270115C00027000)
option OPRA

Inactive

Sep 15, 2026

0.0900-55.000%(-0.1100)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.1000	0.1000	0.0900	0.0900	-55.000%	39	419	0.000%
2026-08-31	0.1900	0.2000	0.1900	0.2000	+33.333%	2	416	-55.000%
2026-08-28	0.1500	0.1500	0.1500	0.1500	+25.000%	27	415	-40.000%
2026-08-03	0.2000	0.2000	0.1200	0.1200	+20.000%	2	415	-25.000%
2026-07-28	0.1900	0.1900	0.1000	0.1000	-9.091%	4	415	-10.000%
2026-07-13	0.2000	0.2000	0.1100	0.1100	-63.333%	2	415	-18.182%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-21.053%	1	415	-70.000%
2026-05-27	0.3800	0.3800	0.3800	0.3800	-9.524%	5	415	-76.316%
2026-05-18	0.4200	0.4400	0.3700	0.4200	+7.692%	4	420	-78.571%
2026-05-13	0.3900	0.3900	0.3900	0.3900	+5.405%	1	420	-76.923%
2026-04-23	0.3700	0.3700	0.3700	0.3700	-54.878%	5	419	-75.676%
2026-03-18	0.8200	0.8200	0.8200	0.8200	-18.000%	1	414	-89.024%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-18.033%	2	413	-91.000%
2026-02-05	1.6600	1.6600	1.2200	1.2200	+52.500%	89	413	-92.623%
2026-01-22	0.8000	0.8000	0.8000	0.8000	+14.286%	1	451	-88.750%
2026-01-21	0.5000	0.7000	0.5000	0.7000	+105.882%	8	451	-87.143%
2026-01-15	0.3500	0.4000	0.2900	0.3400	0.000%	189	452	-73.529%
2026-01-14	0.4000	0.4000	0.3400	0.3400	-26.087%	31	455	-73.529%
2026-01-13	0.4300	0.5000	0.3800	0.4600	+6.977%	9	456	-80.435%
2026-01-12	0.4600	0.4600	0.3900	0.4300	+34.375%	5	453	-79.070%
2026-01-09	0.3800	0.4000	0.3200	0.3200	-15.789%	9	452	-71.875%
2026-01-08	0.3700	0.3800	0.3300	0.3800	-17.391%	4	453	-76.316%
2026-01-07	0.4900	0.5100	0.4600	0.4600	-6.122%	4	454	-80.435%
2026-01-02	0.5000	0.5200	0.4400	0.4900	-28.986%	5	456	-81.633%
2025-12-30	0.7400	0.7400	0.6900	0.6900	-1.429%	2	456	-86.957%
2025-12-29	0.7000	0.7900	0.6500	0.7000	-6.667%	14	456	-87.143%
2025-12-16	0.7500	0.7500	0.7500	0.7500	-9.639%	1	459	-88.000%
2025-12-15	0.7900	0.9000	0.7900	0.8300	-3.488%	7	460	-89.157%
2025-12-12	0.7900	0.9100	0.7900	0.8600	-7.527%	8	460	-89.535%
2025-12-11	0.9900	1.0100	0.8000	0.9300	-25.600%	15	458	-90.323%
2025-12-10	1.2600	1.2600	1.1700	1.2500	-17.219%	10	461	-92.800%
2025-12-04	1.5400	1.5900	1.4600	1.5100	+7.092%	4	461	-94.040%
2025-12-02	1.4900	1.5200	1.4100	1.4100	+8.462%	8	463	-93.617%
2025-11-26	1.2500	1.3000	1.2500	1.3000	+4.000%	5	468	-93.077%
2025-11-25	1.2600	1.2600	1.2500	1.2500	-11.972%	3	468	-92.800%
2025-11-24	1.5000	1.5300	1.4200	1.4200	-7.190%	8	469	-93.662%
2025-11-21	1.5800	1.5800	1.5300	1.5300	+6.993%	2	465	-94.118%
2025-11-20	1.4300	1.4300	1.4300	1.4300	-2.721%	1	465	-93.706%
2025-11-18	1.4400	1.4700	1.4400	1.4700	-3.922%	2	465	-93.878%
2025-11-17	1.6100	1.6100	1.4700	1.5300	-8.929%	5	463	-94.118%
2025-11-12	1.6900	1.6900	1.6800	1.6800	+3.067%	2	468	-94.643%
2025-11-11	1.5500	1.6500	1.5500	1.6300	+25.385%	8	468	-94.479%
2025-11-10	1.3300	1.4100	1.3000	1.3000	-8.451%	9	462	-93.077%
2025-11-07	1.4400	1.4400	1.4200	1.4200	-5.333%	2	457	-93.662%
2025-11-06	1.4600	1.5000	1.4400	1.5000	+11.940%	5	458	-94.000%
2025-11-05	1.3000	1.3700	1.3000	1.3400	-7.586%	4	459	-93.284%
2025-11-04	1.4400	1.5000	1.4200	1.4500	0.000%	10	461	-93.793%
2025-11-03	1.2100	1.4500	1.2100	1.4500	+16.000%	18	459	-93.793%
2025-10-31	1.3300	1.3300	1.2000	1.2500	+10.619%	8	459	-92.800%
2025-10-30	1.2200	1.2600	1.1300	1.1300	+10.784%	6	458	-92.035%
2025-10-29	1.0700	1.0700	1.0200	1.0200	-5.556%	2	459	-91.176%
2025-10-28	1.0000	1.1200	0.9900	1.0800	-12.903%	26	459	-91.667%
2025-10-24	1.2300	1.2900	1.0300	1.2400	+0.813%	24	461	-92.742%
2025-10-23	1.2900	1.2900	1.2300	1.2300	-9.559%	2	462	-92.683%
2025-10-22	1.3300	1.4200	1.3000	1.3600	-4.225%	20	463	-93.382%
2025-10-21	1.3700	1.4200	1.3200	1.4200	-0.699%	10	462	-93.662%
2025-10-20	1.5200	1.5200	1.3300	1.4300	+32.407%	10	462	-93.706%
2025-10-16	1.2000	1.2700	0.9400	1.0800	0.000%	10	459	-91.667%
2025-10-15	1.1000	1.1300	1.0700	1.0800	-6.087%	6	457	-91.667%
2025-10-14	1.1200	1.2000	1.0700	1.1500	+1.770%	20	456	-92.174%
2025-10-13	1.1500	1.3000	1.1300	1.1300	-25.166%	8	455	-92.035%
2025-10-08	1.5700	1.6000	1.4500	1.5100	-3.822%	14	454	-94.040%
2025-10-07	1.6000	1.6000	1.4800	1.5700	+6.081%	16	457	-94.268%
2025-10-06	1.5000	1.5600	1.4300	1.4800	+8.029%	30	457	-93.919%
2025-10-03	1.6200	1.6200	1.3700	1.3700	-13.291%	40	450	-93.431%
2025-10-02	1.7000	1.7700	1.5200	1.5800	+1.282%	52	444	-94.304%
2025-10-01	1.4200	1.6000	1.4200	1.5600	+12.230%	8	435	-94.231%
2025-09-30	1.4000	1.4500	1.3500	1.3900	+3.731%	6	431	-93.525%
2025-09-29	1.3100	1.4200	1.2800	1.3400	-0.741%	12	431	-93.284%
2025-09-26	1.3000	1.4100	1.2200	1.3500	+5.469%	17	426	-93.333%
2025-09-25	1.2900	1.3700	1.2800	1.2800	0.000%	8	423	-92.969%
2025-09-24	1.4000	1.4000	1.2500	1.2800	+4.065%	36	423	-92.969%
2025-09-22	1.3100	1.3900	1.2200	1.2300	-12.143%	27	409	-92.683%
2025-09-19	1.4300	1.4800	1.3700	1.4000	+1.449%	21	401	-93.571%
2025-09-18	1.3400	1.4900	1.3400	1.3800	-7.383%	26	400	-93.478%
2025-09-17	1.6400	1.6800	1.4400	1.4900	-1.974%	22	398	-93.960%
2025-09-16	1.4600	1.5800	1.4600	1.5200	+4.110%	50	397	-94.079%
2025-09-15	1.4200	1.5000	1.3600	1.4600	+8.955%	50	382	-93.836%
2025-09-12	1.3600	1.3800	1.3100	1.3400	-2.190%	52	372	-93.284%
2025-09-11	1.4500	1.4500	1.3700	1.3700	-2.143%	3	359	-93.431%
2025-09-10	1.4200	1.4200	1.4000	1.4000	-3.448%	2	361	-93.571%
2025-09-09	1.5000	1.5200	1.2600	1.4500	+5.072%	19	360	-93.793%
2025-09-08	1.4200	1.4300	1.3800	1.3800	-4.167%	4	354	-93.478%
2025-09-04	1.4800	1.5400	1.4100	1.4400	+2.128%	25	354	-93.750%
2025-09-03	1.4600	1.4600	1.4100	1.4100	+4.444%	7	346	-93.617%
2025-09-02	1.3000	1.3500	1.2800	1.3500	+6.299%	10	344	-93.333%
2025-08-27	1.3000	1.3200	1.2500	1.2700	+5.833%	4	344	-92.913%
2025-08-26	1.1700	1.2300	1.1600	1.2000	-3.226%	34	344	-92.500%
2025-08-25	1.3100	1.3200	1.2100	1.2400	+2.479%	8	336	-92.742%
2025-08-22	1.2600	1.3000	1.2100	1.2100	-5.469%	22	336	-92.562%
2025-08-21	1.3700	1.3800	1.2700	1.2800	+0.787%	9	346	-92.969%
2025-08-20	1.2500	1.3300	1.2300	1.2700	-2.308%	18	345	-92.913%
2025-08-19	1.3200	1.3700	1.2700	1.3000	-10.345%	36	343	-93.077%
2025-08-18	1.4100	1.4900	1.3900	1.4500	+5.839%	22	338	-93.793%
2025-08-13	1.3700	1.4300	1.3000	1.3700	-5.517%	226	340	-93.431%
2025-08-12	1.5600	1.5700	1.3700	1.4500	-12.121%	34	326	-93.793%
2025-08-11	1.7500	1.7500	1.5700	1.6500	-1.786%	16	329	-94.545%
2025-08-08	1.8200	1.8200	1.6700	1.6800	-5.618%	35	323	-94.643%
2025-08-07	1.8700	1.9000	1.7300	1.7800	+2.299%	66	313	-94.944%
2025-08-06	1.7000	1.8100	1.6900	1.7400	+2.959%	30	282	-94.828%
2025-08-05	1.6600	1.7600	1.6400	1.6900	+0.595%	24	268	-94.675%
2025-08-04	1.6900	1.6900	1.6700	1.6800	-10.638%	4	271	-94.643%
2025-08-01	1.8800	1.8800	1.8800	1.8800	+4.444%	1	271	-95.213%
2025-07-31	1.8000	1.8500	1.7600	1.8000	-1.639%	13	270	-95.000%
2025-07-30	1.7500	1.8600	1.7300	1.8300	-8.955%	103	268	-95.082%
2025-07-29	2.0400	2.0400	1.8700	2.0100	+6.349%	38	178	-95.522%
2025-07-28	1.9000	2.0300	1.8900	1.8900	-6.436%	4	160	-95.238%
2025-07-25	2.0800	2.1200	1.9600	2.0200	-0.493%	40	158	-95.545%
2025-07-24	2.0400	2.0600	1.9500	2.0300	+2.525%	12	134	-95.567%
2025-07-23	2.0800	2.1000	1.9500	1.9800	-7.907%	156	132	-95.455%
2025-07-22	2.2300	2.2300	2.1500	2.1500	+4.878%	10	24	-95.814%
2025-07-21	2.1800	2.3100	2.0500	2.0500	-29.795%	27	24	-95.610%
2025-05-19	2.3100	2.9200	2.3100	2.9200	-42.745%	2	15	-96.918%
2025-04-10	5.1000	5.1000	5.1000	5.1000	-8.929%	8	15	-98.235%
2025-04-09	5.6000	5.6000	5.6000	5.6000	+10.020%	8	21	-98.393%
2025-04-07	5.3000	5.3000	5.0900	5.0900	-12.241%	40	21	-98.232%
2025-03-28	5.8000	5.8000	5.8000	5.8000	+11.324%	30	56	-98.448%
2025-03-25	5.3000	5.4000	5.2100	5.2100	-22.239%	15	56	-98.273%
2025-03-07	6.7000	6.7000	6.7000	6.7000	-9.091%	2	56	-98.657%
2025-03-05	7.3700	7.3700	7.3700	7.3700	+29.298%	1	55	-98.779%
2025-03-03	5.5000	5.7000	5.5000	5.7000	+8.571%	39	55	-98.421%
2025-02-28	5.2600	5.2600	5.2500	5.2500	-16.799%	50	16	-98.286%
2025-02-19	6.0000	6.3800	6.0000	6.3100	+57.750%	26	26	-98.574%
2025-01-24	5.0000	5.0000	4.0000	4.0000	0.000%	4	1	-97.750%