Dark

UNG20270115C36
UNG Jan 15 2027 36.00 Call (UNG270115C00036000)
option OPRA

EOD

Sep 24, 2026

0.0600-14.286%(-0.0100)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0800	0.0600	0.0600	-14.286%	132	1,879	0.000%
2026-09-23	0.0500	0.0900	0.0500	0.0700	-22.222%	30	1,789	-14.286%
2026-09-16	0.0900	0.0900	0.0900	0.0900	+125.000%	1	1,774	-33.333%
2026-09-11	0.0400	0.0400	0.0400	0.0400	-42.857%	20	1,794	+50.000%
2026-09-09	0.0500	0.0700	0.0400	0.0700	-12.500%	201	1,873	-14.286%
2026-08-31	0.0800	0.0800	0.0800	0.0800	+14.286%	2	1,778	-25.000%
2026-08-28	0.0900	0.0900	0.0700	0.0700	0.000%	11	1,778	-14.286%
2026-08-21	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,778	-14.286%
2026-08-20	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,778	-14.286%
2026-08-17	0.0800	0.0800	0.0800	0.0800	0.000%	100	1,847	-25.000%
2026-08-12	0.0800	0.0800	0.0800	0.0800	+33.333%	8	1,785	-25.000%
2026-08-10	0.1100	0.1100	0.0600	0.0600	-25.000%	178	1,777	0.000%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-11.111%	3	1,942	-25.000%
2026-08-05	0.0900	0.0900	0.0900	0.0900	0.000%	3	1,956	-33.333%
2026-07-27	0.1000	0.1000	0.0900	0.0900	-18.182%	116	1,956	-33.333%
2026-07-22	0.1100	0.1100	0.1100	0.1100	+10.000%	20	2,044	-45.455%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	33	2,064	-40.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	0.000%	30	2,064	-40.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-50.000%	1	2,063	-40.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-9.091%	20	2,063	-70.000%
2026-06-16	0.1600	0.2800	0.1600	0.2200	+22.222%	18	2,043	-72.727%
2026-06-15	0.1500	0.2100	0.1500	0.1800	+12.500%	68	2,037	-66.667%
2026-06-12	0.1600	0.1600	0.1600	0.1600	-15.789%	15	2,037	-62.500%
2026-06-09	0.1900	0.1900	0.1900	0.1900	-29.630%	15	2,037	-68.421%
2026-06-04	0.2500	0.2700	0.2500	0.2700	+22.727%	72	2,037	-77.778%
2026-06-02	0.2200	0.2200	0.2200	0.2200	-4.348%	10	1,965	-72.727%
2026-05-27	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,965	-73.913%
2026-05-26	0.2300	0.2300	0.2300	0.2300	-11.538%	12	1,966	-73.913%
2026-05-21	0.2600	0.2600	0.2600	0.2600	-13.333%	1	1,978	-76.923%
2026-05-19	0.3000	0.3000	0.3000	0.3000	+7.143%	1	1,978	-80.000%
2026-05-04	0.2800	0.2800	0.2800	0.2800	+7.692%	1	1,979	-78.571%
2026-04-30	0.2600	0.2600	0.2600	0.2600	+30.000%	5	1,979	-76.923%
2026-04-29	0.2300	0.2300	0.2000	0.2000	-33.333%	3	1,979	-70.000%
2026-04-28	0.3000	0.3000	0.3000	0.3000	0.000%	8	1,979	-80.000%
2026-04-27	0.3000	0.3000	0.3000	0.3000	+30.435%	1	1,983	-80.000%
2026-04-24	0.1900	0.2300	0.1900	0.2300	+4.545%	2	1,982	-73.913%
2026-04-23	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,982	-72.727%
2026-04-21	0.2100	0.2100	0.2100	0.2100	0.000%	4	1,977	-71.429%
2026-04-16	0.2000	0.2100	0.2000	0.2100	-30.000%	84	1,977	-71.429%
2026-04-02	0.4000	0.4000	0.3000	0.3000	-25.000%	19	1,967	-80.000%
2026-03-30	0.4000	0.4000	0.4000	0.4000	-20.000%	177	1,967	-85.000%
2026-03-27	0.4400	0.5000	0.4400	0.5000	+16.279%	8	1,823	-88.000%
2026-03-26	0.4400	0.4400	0.4300	0.4300	-15.686%	18	1,822	-86.047%
2026-03-16	0.7700	0.7700	0.5100	0.5100	-23.881%	2	1,804	-88.235%
2026-03-11	0.5900	0.7400	0.5900	0.6700	+11.667%	3	1,804	-91.045%
2026-03-10	0.6000	0.6600	0.4500	0.6000	-3.226%	37	1,802	-90.000%
2026-03-09	0.7800	0.7800	0.6100	0.6200	-6.061%	14	1,778	-90.323%
2026-03-06	0.4500	0.6600	0.4500	0.6600	+34.694%	141	1,782	-90.909%
2026-03-03	0.4700	0.4900	0.4700	0.4900	+40.000%	2	1,650	-87.755%
2026-03-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,650	-82.857%
2026-02-26	0.3000	0.3000	0.3000	0.3000	-14.286%	50	1,649	-80.000%
2026-02-25	0.4400	0.4400	0.3500	0.3500	-7.895%	11	1,708	-82.857%
2026-02-20	0.6300	0.6300	0.3800	0.3800	+2.703%	4	1,708	-84.211%
2026-02-18	0.3700	0.3700	0.3700	0.3700	-5.128%	1	1,707	-83.784%
2026-02-12	0.3800	0.3900	0.3800	0.3900	0.000%	2	1,706	-84.615%
2026-02-11	0.3900	0.3900	0.3900	0.3900	-40.909%	1	1,704	-84.615%
2026-02-06	0.6300	0.7400	0.5700	0.6600	+3.125%	7	1,703	-90.909%
2026-02-05	0.6200	0.6400	0.6200	0.6400	+12.281%	2	1,696	-90.625%
2026-02-04	0.6200	0.6200	0.5700	0.5700	+7.547%	2	1,694	-89.474%
2026-02-03	0.3800	0.5300	0.3800	0.5300	+8.163%	3	1,692	-88.679%
2026-02-02	0.4500	0.7000	0.4500	0.4900	-50.505%	17	1,690	-87.755%
2026-01-30	0.9000	1.0100	0.7000	0.9900	+43.478%	194	1,673	-93.939%
2026-01-29	0.6800	0.7200	0.4900	0.6900	+15.000%	39	1,487	-91.304%
2026-01-28	0.6400	0.6600	0.5400	0.6000	+5.263%	806	1,448	-90.000%
2026-01-27	0.6200	0.6200	0.4500	0.5700	+9.615%	194	747	-89.474%
2026-01-26	0.4500	0.5500	0.3900	0.5200	+30.000%	199	607	-88.462%
2026-01-23	0.4900	0.4900	0.3800	0.4000	+17.647%	120	426	-85.000%
2026-01-22	0.3400	0.3900	0.3200	0.3400	+88.889%	6	306	-82.353%
2026-01-21	0.4600	0.4600	0.1800	0.1800	-37.931%	14	300	-66.667%
2026-01-20	0.1700	0.3300	0.1700	0.2900	+61.111%	7	290	-79.310%
2026-01-14	0.1800	0.1800	0.1800	0.1800	-18.182%	5	283	-66.667%
2026-01-09	0.1800	0.2200	0.1800	0.2200	-29.032%	60	288	-72.727%
2025-12-23	0.3100	0.3100	0.3100	0.3100	+6.897%	1	230	-80.645%
2025-12-16	0.2900	0.2900	0.2900	0.2900	-42.000%	10	230	-79.310%
2025-12-15	0.5000	0.5000	0.5000	0.5000	-51.456%	1	220	-88.000%
2025-12-05	1.0000	1.0300	1.0000	1.0300	+27.160%	22	221	-94.175%
2025-12-04	0.8100	0.8100	0.8100	0.8100	0.000%	3	220	-92.593%
2025-12-03	0.8100	0.8100	0.8100	0.8100	-1.220%	1	217	-92.593%
2025-12-02	0.8200	0.8200	0.8200	0.8200	0.000%	4	216	-92.683%
2025-11-28	0.8400	0.9200	0.8200	0.8200	-11.828%	10	212	-92.683%
2025-11-20	1.5000	1.5000	0.9300	0.9300	+13.415%	6	204	-93.548%
2025-11-18	1.4800	1.4800	0.8200	0.8200	-7.865%	6	204	-92.683%
2025-11-17	1.1600	1.1600	0.8900	0.8900	-4.301%	6	201	-93.258%
2025-11-14	0.9300	0.9300	0.9300	0.9300	0.000%	2	198	-93.548%
2025-11-13	0.9300	0.9300	0.9300	0.9300	-6.061%	10	196	-93.548%
2025-11-12	1.5000	1.5000	0.9900	0.9900	+26.923%	6	186	-93.939%
2025-11-10	0.8500	0.8500	0.7700	0.7800	-11.364%	22	186	-92.308%
2025-11-07	0.9600	1.2300	0.8800	0.8800	+7.317%	12	169	-93.182%
2025-11-06	0.8200	0.8200	0.8200	0.8200	-16.327%	3	172	-92.683%
2025-11-05	0.9500	0.9800	0.9500	0.9800	+20.988%	32	172	-93.878%
2025-11-03	0.8500	0.8800	0.7800	0.8100	-5.814%	102	97	-92.593%
2025-10-31	0.8300	1.7800	0.8300	0.8600	+24.638%	26	97	-93.023%
2025-10-29	0.7400	0.7400	0.6900	0.6900	-6.757%	6	89	-91.304%
2025-10-28	1.7400	1.7400	0.7400	0.7400	-2.632%	6	89	-91.892%
2025-10-24	0.7400	1.2600	0.7400	0.7600	-10.588%	9	86	-92.105%
2025-10-23	0.8200	1.0000	0.8200	0.8500	+7.595%	16	83	-92.941%
2025-10-22	1.3900	1.3900	0.7900	0.7900	-18.557%	6	75	-92.405%
2025-10-21	1.1100	1.1100	0.8700	0.9700	+59.016%	7	72	-93.814%
2025-10-17	0.7000	0.7000	0.6100	0.6100	-11.594%	9	69	-90.164%
2025-10-16	0.7200	1.2900	0.6900	0.6900	+4.545%	13	74	-91.304%
2025-10-15	0.7100	1.2900	0.6600	0.6600	-8.333%	36	76	-90.909%
2025-10-13	2.0900	2.0900	0.7200	0.7200	-32.075%	6	81	-91.667%
2025-10-06	1.0600	1.0600	1.0600	1.0600	+15.217%	3	81	-94.340%
2025-10-01	0.6400	1.2400	0.6400	0.9200	+10.843%	18	81	-93.478%
2025-09-29	0.3100	0.8300	0.3100	0.8300	-7.778%	4	81	-92.771%
2025-09-25	0.8900	1.6800	0.8900	0.9000	+11.111%	16	81	-93.333%
2025-09-24	0.6500	0.8400	0.6500	0.8100	0.000%	36	73	-92.593%
2025-09-22	1.0500	1.0500	0.8100	0.8100	-16.495%	6	78	-92.593%
2025-09-19	1.8300	1.8300	0.9300	0.9700	-11.009%	12	78	-93.814%
2025-09-18	0.9100	1.4500	0.9100	1.0900	+17.204%	26	78	-94.495%
2025-09-12	2.6800	2.6800	0.9300	0.9300	+9.412%	4	86	-93.548%
2025-09-11	1.7700	1.7700	0.8500	0.8500	-15.000%	4	84	-92.941%
2025-09-05	0.6600	2.3900	0.6600	1.0000	+8.696%	16	86	-94.000%
2025-09-03	0.6600	0.9200	0.6600	0.9200	0.000%	4	92	-93.478%
2025-08-29	0.8900	1.0000	0.8700	0.9200	+13.580%	38	75	-93.478%
2025-08-26	0.3300	0.8100	0.3300	0.8100	-5.814%	10	70	-92.593%
2025-08-25	0.7800	1.4900	0.7800	0.8600	0.000%	34	70	-93.023%
2025-08-19	0.8500	0.8600	0.8300	0.8600	-29.508%	14	53	-93.023%
2025-07-28	0.4800	1.2200	0.4800	1.2200	-10.294%	10	51	-95.082%
2025-07-25	1.4000	2.6500	0.9700	1.3600	+0.741%	50	51	-95.588%
2025-07-24	1.3800	1.3800	0.5800	1.3500	+5.469%	6	45	-95.556%
2025-07-23	2.5700	2.5700	1.2800	1.2800	-31.551%	10	45	-95.313%
2025-07-16	1.8700	1.8700	1.8700	1.8700	+0.538%	1	45	-96.791%
2025-07-15	1.8300	1.8600	1.8300	1.8600	-1.064%	5	44	-96.774%
2025-07-14	1.7900	1.8800	1.7900	1.8800	+2.174%	4	41	-96.809%
2025-07-02	1.8600	1.8600	1.8400	1.8400	-8.000%	3	39	-96.739%
2025-06-25	2.0000	2.0000	2.0000	2.0000	-23.954%	3	36	-97.000%
2025-06-20	2.6300	2.6300	2.6300	2.6300	-3.309%	10	39	-97.719%
2025-06-18	2.7200	2.7200	2.7200	2.7200	+15.254%	2	32	-97.794%
2025-06-10	2.3600	2.3600	2.3600	2.3600	+7.273%	1	32	-97.458%
2025-06-09	2.2000	2.2000	2.2000	2.2000	-22.261%	1	31	-97.273%
2025-05-28	2.8300	2.8300	2.8300	2.8300	+12.302%	2	30	-97.880%
2025-05-27	2.5200	2.5200	2.5200	2.5200	-12.500%	2	28	-97.619%
2025-05-22	2.8800	2.8800	2.8800	2.8800	+14.741%	2	26	-97.917%
2025-05-19	2.5100	2.5100	2.5100	2.5100	-25.075%	1	24	-97.610%
2025-05-05	3.3500	3.3500	3.3500	3.3500	+12.416%	2	23	-98.209%
2025-04-29	2.9800	2.9800	2.9800	2.9800	+2.759%	1	21	-97.987%
2025-04-28	2.6000	2.9000	2.6000	2.9000	+15.538%	4	20	-97.931%
2025-04-24	2.5000	2.5100	2.5000	2.5100	-4.924%	2	16	-97.610%
2025-04-22	2.6400	2.6400	2.6400	2.6400	-21.893%	1	14	-97.727%
2025-04-14	3.3800	3.3800	3.3800	3.3800	-25.551%	1	13	-98.225%
2025-04-02	4.5400	4.5400	4.5400	4.5400	+2.022%	1	11	-98.678%
2025-03-25	4.2000	4.4500	4.2000	4.4500	-4.301%	4	11	-98.652%
2025-03-17	4.7000	4.7000	4.6500	4.6500	0.000%	4	7	-98.710%
2025-03-13	4.3500	4.6500	4.3500	4.6500	0.000%	3	0	-98.710%