Dark

UNG20270115C35
UNG Jan 15 2027 35.00 Call (UNG270115C00035000)
option OPRA

Inactive

Sep 16, 2026

0.0600-14.286%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1100	0.1100	0.0600	0.0600	-14.286%	2	1,352	0.000%
2026-08-31	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,352	-14.286%
2026-08-26	0.0500	0.0500	0.0500	0.0500	-64.286%	1	1,352	+20.000%
2026-08-25	0.1400	0.1400	0.1400	0.1400	+75.000%	1	1,352	-57.143%
2026-08-20	0.0800	0.0800	0.0800	0.0800	-46.667%	2	1,352	-25.000%
2026-08-10	0.1300	0.1500	0.1300	0.1500	+650.000%	3	1,352	-60.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	-80.000%	2	1,350	+200.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	+42.857%	1	1,350	-40.000%
2026-07-27	0.1000	0.1000	0.0700	0.0700	-41.667%	3	1,350	-14.286%
2026-07-22	0.1200	0.1200	0.1200	0.1200	+9.091%	1	1,351	-50.000%
2026-07-06	0.1100	0.1300	0.1000	0.1100	+10.000%	16	1,351	-45.455%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-33.333%	150	1,361	-40.000%
2026-06-23	0.1700	0.1700	0.1500	0.1500	-42.308%	21	1,511	-60.000%
2026-06-03	0.2600	0.2600	0.2600	0.2600	+23.810%	8	1,511	-76.923%
2026-06-02	0.1100	0.2100	0.1100	0.2100	-8.696%	44	1,511	-71.429%
2026-06-01	0.2500	0.3000	0.2300	0.2300	-17.857%	139	1,528	-73.913%
2026-05-29	0.2800	0.2800	0.2800	0.2800	-3.448%	50	1,486	-78.571%
2026-05-28	0.2900	0.2900	0.2900	0.2900	+20.833%	1	1,436	-79.310%
2026-05-26	0.2400	0.2400	0.2400	0.2400	-40.000%	5	1,435	-75.000%
2026-05-21	0.4000	0.4000	0.4000	0.4000	+33.333%	2	1,435	-85.000%
2026-05-19	0.3000	0.3000	0.3000	0.3000	+11.111%	2	1,435	-80.000%
2026-05-18	0.2700	0.2700	0.2700	0.2700	0.000%	3	1,428	-77.778%
2026-05-08	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,428	-77.778%
2026-05-07	0.1500	0.2400	0.1500	0.2300	-23.333%	157	1,428	-73.913%
2026-05-05	0.3000	0.3000	0.3000	0.3000	0.000%	4	1,445	-80.000%
2026-05-04	0.2700	0.3000	0.2700	0.3000	+15.385%	12	1,441	-80.000%
2026-04-30	0.2600	0.2600	0.2600	0.2600	-13.333%	1	1,429	-76.923%
2026-04-22	0.2500	0.3000	0.2500	0.3000	0.000%	51	1,429	-80.000%
2026-04-21	0.2000	0.3000	0.2000	0.3000	+11.111%	58	1,451	-80.000%
2026-04-17	0.2700	0.2700	0.2700	0.2700	-3.571%	1	1,451	-77.778%
2026-04-16	0.2800	0.2800	0.2800	0.2800	-6.667%	2	1,450	-78.571%
2026-04-15	0.3000	0.3000	0.3000	0.3000	-14.286%	20	1,452	-80.000%
2026-04-02	0.3500	0.3500	0.3500	0.3500	-22.222%	15	1,437	-82.857%
2026-03-30	0.4500	0.4500	0.4500	0.4500	-4.255%	155	1,437	-86.667%
2026-03-27	0.4700	0.4700	0.4700	0.4700	0.000%	6	1,299	-87.234%
2026-03-26	0.5000	0.5000	0.4700	0.4700	+17.500%	6	1,293	-87.234%
2026-03-23	0.4200	0.4200	0.4000	0.4000	-36.508%	11	1,287	-85.000%
2026-03-19	0.8000	0.8000	0.5700	0.6300	+12.500%	15	1,282	-90.476%
2026-03-13	0.8000	0.8000	0.5600	0.5600	-26.316%	12	1,267	-89.286%
2026-03-12	0.6500	0.7600	0.6500	0.7600	+8.571%	3	1,255	-92.105%
2026-03-11	0.7000	0.7000	0.7000	0.7000	+7.692%	150	1,252	-91.429%
2026-03-09	0.7000	0.7000	0.6500	0.6500	-2.985%	76	1,102	-90.769%
2026-03-06	0.6500	0.6700	0.6500	0.6700	+67.500%	20	1,028	-91.045%
2026-03-05	0.3500	0.4100	0.3500	0.4000	+2.564%	73	1,008	-85.000%
2026-03-04	0.3900	0.3900	0.3900	0.3900	-22.000%	100	975	-84.615%
2026-03-03	0.5000	0.5500	0.5000	0.5000	+21.951%	26	875	-88.000%
2026-03-02	0.3800	0.4100	0.3800	0.4100	+5.128%	2	851	-85.366%
2026-02-24	0.4000	0.4000	0.3900	0.3900	-2.500%	2	849	-84.615%
2026-02-20	0.4000	0.4000	0.4000	0.4000	+11.111%	3	849	-85.000%
2026-02-18	0.4600	0.4600	0.3300	0.3600	-21.739%	161	849	-83.333%
2026-02-12	0.4600	0.4600	0.4600	0.4600	-34.286%	46	741	-86.957%
2026-02-06	0.7000	0.7000	0.7000	0.7000	-33.333%	1	700	-91.429%
2026-01-30	0.8300	1.0500	0.6500	1.0500	+50.000%	27	699	-94.286%
2026-01-29	0.6000	0.7000	0.6000	0.7000	0.000%	36	680	-91.429%
2026-01-28	0.5500	0.7000	0.5500	0.7000	+40.000%	28	674	-91.429%
2026-01-26	0.5500	0.5500	0.5000	0.5000	+42.857%	12	646	-88.000%
2026-01-21	0.4000	0.4100	0.3000	0.3500	+16.667%	112	636	-82.857%
2026-01-20	0.2700	0.3500	0.2600	0.3000	+57.895%	34	525	-80.000%
2026-01-14	0.1900	0.1900	0.1900	0.1900	-9.524%	6	493	-68.421%
2026-01-12	0.2100	0.2100	0.2100	0.2100	+5.000%	1	493	-71.429%
2026-01-05	0.2000	0.2000	0.2000	0.2000	-23.077%	5	492	-70.000%
2026-01-02	0.2400	0.2600	0.2400	0.2600	-25.714%	3	492	-76.923%
2025-12-19	0.3500	0.3500	0.3500	0.3500	-16.667%	50	492	-82.857%
2025-12-15	0.4500	0.4500	0.4200	0.4200	-23.636%	26	479	-85.714%
2025-12-11	0.5500	0.5500	0.5500	0.5500	-16.667%	10	484	-89.091%
2025-12-10	0.7000	0.7000	0.6600	0.6600	-19.512%	101	484	-90.909%
2025-12-08	0.8600	0.8700	0.8200	0.8200	-31.667%	3	395	-92.683%
2025-12-05	1.1200	1.2000	1.1200	1.2000	+26.316%	35	396	-95.000%
2025-12-04	0.9500	0.9500	0.9500	0.9500	-5.000%	1	369	-93.684%
2025-12-01	1.0000	1.0000	1.0000	1.0000	+11.111%	1	369	-94.000%
2025-11-28	0.8000	0.9000	0.8000	0.9000	+5.882%	6	369	-93.333%
2025-11-25	1.0300	1.0300	0.8500	0.8500	-7.609%	36	365	-92.941%
2025-11-24	0.9200	0.9200	0.9200	0.9200	+3.371%	9	343	-93.478%
2025-11-21	0.8900	0.8900	0.8900	0.8900	-7.292%	1	352	-93.258%
2025-11-17	0.9600	0.9600	0.9600	0.9600	+4.348%	1	353	-93.750%
2025-11-11	0.9200	0.9200	0.9200	0.9200	+6.977%	2	354	-93.478%
2025-11-07	0.8600	0.8600	0.8600	0.8600	-6.522%	1	354	-93.023%
2025-11-05	0.9200	0.9200	0.9200	0.9200	+2.222%	8	354	-93.478%
2025-11-04	0.9000	0.9000	0.9000	0.9000	+38.462%	1	354	-93.333%
2025-10-29	0.7000	0.7200	0.6500	0.6500	-9.722%	29	353	-90.769%
2025-10-17	0.7800	0.7800	0.7200	0.7200	+10.769%	54	351	-91.667%
2025-10-16	0.6500	0.6500	0.6500	0.6500	-18.750%	10	304	-90.769%
2025-10-15	0.8000	0.8000	0.8000	0.8000	+6.667%	10	299	-92.500%
2025-10-13	0.8000	0.8600	0.7500	0.7500	-5.063%	42	299	-92.000%
2025-10-10	0.8000	0.8000	0.7900	0.7900	-19.388%	2	319	-92.405%
2025-10-07	0.9800	0.9800	0.9800	0.9800	-2.970%	1	318	-93.878%
2025-10-01	1.0100	1.0100	1.0100	1.0100	+26.250%	11	318	-94.059%
2025-09-24	0.8000	0.8000	0.8000	0.8000	0.000%	8	321	-92.500%
2025-09-23	0.8300	0.8300	0.8000	0.8000	-36.000%	35	320	-92.500%
2025-09-19	1.6900	1.6900	1.0200	1.2500	+10.619%	15	320	-95.200%
2025-09-18	1.2200	1.2200	1.1300	1.1300	-4.237%	8	318	-94.690%
2025-09-17	1.2000	2.0100	1.1300	1.1800	+7.273%	18	318	-94.915%
2025-09-16	1.1000	1.9200	1.0900	1.1000	+15.789%	12	319	-94.545%
2025-09-12	1.3000	1.3000	0.9500	0.9500	0.000%	4	319	-93.684%
2025-09-04	1.5000	1.5000	0.9500	0.9500	+9.195%	20	321	-93.684%
2025-09-02	0.7100	2.4100	0.7100	0.8700	+16.000%	14	321	-93.103%
2025-08-26	0.8900	0.8900	0.7500	0.7500	-18.478%	7	314	-92.000%
2025-08-25	0.9200	0.9200	0.9200	0.9200	+2.222%	3	315	-93.478%
2025-08-22	1.8000	1.8000	0.9000	0.9000	+2.273%	5	315	-93.333%
2025-08-19	0.8800	0.8800	0.8800	0.8800	-12.000%	1	317	-93.182%
2025-08-15	1.0000	1.0000	1.0000	1.0000	-9.910%	17	317	-94.000%
2025-08-08	1.1200	2.5900	1.0900	1.1100	+4.717%	16	324	-94.595%
2025-08-04	1.0700	1.0700	1.0600	1.0600	-59.073%	2	317	-94.340%
2025-08-01	2.5900	2.5900	2.5900	2.5900	0.000%	2	315	-97.683%
2025-07-31	1.2100	2.5900	1.2100	2.5900	+79.861%	2	313	-97.683%
2025-07-30	1.2000	1.4400	1.2000	1.4400	+6.667%	2	313	-95.833%
2025-07-29	1.3800	1.4000	1.3500	1.3500	+3.846%	3	313	-95.556%
2025-07-28	1.3000	1.3500	1.2700	1.3000	-5.109%	9	312	-95.385%
2025-07-24	1.3800	1.9700	1.3000	1.3700	-4.861%	18	314	-95.620%
2025-07-23	1.5000	1.5000	1.2600	1.4400	+2.857%	7	329	-95.833%
2025-07-22	1.4000	1.4000	1.4000	1.4000	-7.895%	1	331	-95.714%
2025-07-21	1.4000	1.5200	1.4000	1.5200	-15.556%	3	330	-96.053%
2025-07-18	1.8000	1.8000	1.8000	1.8000	+2.857%	1	327	-96.667%
2025-07-17	1.7500	1.7500	1.7500	1.7500	-12.500%	1	328	-96.571%
2025-07-14	2.0000	2.0000	2.0000	2.0000	+2.564%	1	327	-97.000%
2025-07-11	1.8500	1.9500	1.8000	1.9500	+8.939%	5	326	-96.923%
2025-07-10	1.8000	1.8000	1.7900	1.7900	+11.875%	2	321	-96.648%
2025-07-09	1.6000	1.6000	1.5300	1.6000	-8.571%	6	320	-96.250%
2025-07-03	1.7500	1.7500	1.7500	1.7500	-7.895%	1	318	-96.571%
2025-07-02	1.9400	1.9400	1.9000	1.9000	+5.556%	2	318	-96.842%
2025-07-01	1.7500	1.8000	1.7500	1.8000	0.000%	2	316	-96.667%
2025-06-30	1.9100	1.9200	1.8000	1.8000	-15.094%	12	314	-96.667%
2025-06-27	2.1600	2.1600	2.1200	2.1200	+14.595%	10	321	-97.170%
2025-06-26	1.8500	1.8500	1.8500	1.8500	-7.500%	2	313	-96.757%
2025-06-25	2.0000	2.0000	2.0000	2.0000	-11.894%	2	313	-97.000%
2025-06-24	2.2900	2.2900	2.2700	2.2700	-2.155%	3	311	-97.357%
2025-06-23	2.3500	2.3500	2.3200	2.3200	-15.328%	101	310	-97.414%
2025-06-20	3.0000	3.0000	2.6900	2.7400	-5.517%	12	316	-97.810%
2025-06-18	2.9000	2.9000	2.9000	2.9000	+26.087%	99	311	-97.931%
2025-06-13	2.2200	2.3000	2.2200	2.3000	+4.545%	8	311	-97.391%
2025-06-12	2.3000	2.3000	2.0700	2.2000	+4.762%	15	309	-97.273%
2025-06-11	2.1000	2.1000	2.1000	2.1000	-6.250%	2	294	-97.143%
2025-06-10	2.0000	2.2400	2.0000	2.2400	-14.504%	6	294	-97.321%
2025-06-09	2.2900	2.6200	2.2900	2.6200	-3.321%	8	288	-97.710%
2025-06-02	2.6500	2.7300	2.6500	2.7100	+14.831%	5	288	-97.786%
2025-05-30	2.4500	2.4500	2.3600	2.3600	+2.609%	6	283	-97.458%
2025-05-29	2.3000	2.3000	2.3000	2.3000	-8.367%	9	280	-97.391%
2025-05-28	2.9200	2.9200	2.5100	2.5100	-12.238%	3	280	-97.610%
2025-05-23	2.8600	2.8600	2.8600	2.8600	+14.400%	8	278	-97.902%
2025-05-22	2.9700	2.9700	2.5000	2.5000	-19.355%	4	278	-97.600%
2025-05-21	3.1000	3.1500	3.1000	3.1000	0.000%	3	275	-98.065%
2025-05-20	3.1000	3.1000	3.1000	3.1000	+33.621%	1	276	-98.065%
2025-05-19	2.4500	2.4500	2.3200	2.3200	-22.667%	3	275	-97.414%
2025-05-16	3.0000	3.0000	3.0000	3.0000	-18.919%	4	274	-98.000%
2025-05-12	3.7300	3.7400	3.7000	3.7000	-7.500%	3	272	-98.378%
2025-05-09	4.0000	4.0000	4.0000	4.0000	+33.333%	2	272	-98.500%
2025-04-28	3.0000	3.0000	3.0000	3.0000	+10.701%	1	271	-98.000%
2025-04-24	2.7000	2.7100	2.7000	2.7100	+0.370%	3	275	-97.786%
2025-04-23	2.7500	2.8400	2.7000	2.7000	-4.594%	3	276	-97.778%
2025-04-22	2.8300	2.8300	2.8300	2.8300	-7.213%	4	279	-97.880%
2025-04-21	3.0000	3.1000	3.0000	3.0500	-12.857%	31	279	-98.033%
2025-04-11	3.5000	3.5000	3.5000	3.5000	-9.326%	2	278	-98.286%
2025-04-10	3.8600	3.8600	3.8600	3.8600	-9.176%	10	277	-98.446%
2025-04-07	4.7000	4.7000	4.2500	4.2500	+6.250%	16	287	-98.588%
2025-04-04	4.0000	4.0000	4.0000	4.0000	-11.894%	2	303	-98.500%
2025-03-17	4.7500	4.7500	4.5400	4.5400	-20.351%	16	303	-98.678%
2025-03-11	5.7000	5.7000	5.7000	5.7000	-5.316%	34	312	-98.947%
2025-03-10	6.3000	6.3000	6.0200	6.0200	+13.585%	35	312	-99.003%
2025-03-06	5.3000	5.3000	5.3000	5.3000	+6.000%	1	293	-98.868%
2025-03-05	5.0000	5.0000	5.0000	5.0000	-2.913%	2	293	-98.800%
2025-03-04	5.9900	5.9900	5.1500	5.1500	+14.444%	57	291	-98.835%
2025-03-03	4.4000	4.5000	4.4000	4.5000	+3.448%	2	315	-98.667%
2025-02-27	4.3500	4.4500	4.3500	4.3500	+2.353%	3	313	-98.621%
2025-02-26	4.2500	4.2500	4.2500	4.2500	-1.163%	10	310	-98.588%
2025-02-25	4.4000	4.4600	4.3000	4.3000	-6.926%	30	270	-98.605%
2025-02-24	4.1900	4.6200	4.1900	4.6200	+14.356%	9	270	-98.701%
2025-02-20	4.0400	4.0400	4.0400	4.0400	+1.000%	3	262	-98.515%
2025-02-18	3.7000	4.0200	3.7000	4.0000	+8.108%	68	259	-98.500%
2025-02-07	3.7000	3.7000	3.7000	3.7000	+37.037%	2	192	-98.378%
2025-02-05	2.6000	2.9100	2.6000	2.7000	-10.000%	143	193	-97.778%
2025-02-03	3.0500	3.0500	2.9900	3.0000	-10.448%	5	51	-98.000%
2025-01-24	3.3500	3.3500	3.3500	3.3500	-4.286%	2	46	-98.209%
2025-01-23	3.5000	3.5000	3.5000	3.5000	+6.061%	1	45	-98.286%
2025-01-22	3.3000	3.3000	3.3000	3.3000	+2.167%	2	45	-98.182%
2025-01-21	3.2300	3.2300	3.2300	3.2300	-16.104%	1	43	-98.142%
2025-01-17	3.8500	3.8500	3.8500	3.8500	+1.316%	6	42	-98.442%
2025-01-16	3.8000	3.8000	3.8000	3.8000	+22.581%	40	42	-98.421%
2025-01-13	3.1000	3.1000	3.1000	3.1000	0.000%	2	2	-98.065%