Dark

UNG20270115C5
UNG Jan 15 2027 5.00 Call (UNG270115C00005000)
option OPRA

EOD

Sep 24, 2026

6.50+10.922%(+0.64)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.0000	6.6500	6.0000	6.5000	+10.922%	45	1,253	0.000%
2026-09-23	5.8500	5.8600	5.8500	5.8600	+0.171%	29	1,258	+10.922%
2026-09-22	5.3000	5.8500	5.3000	5.8500	+7.735%	96	1,258	+11.111%
2026-09-21	5.4000	5.4300	5.3800	5.4300	-1.273%	100	1,258	+19.705%
2026-09-18	5.5000	5.5000	5.5000	5.5000	-1.257%	15	1,250	+18.182%
2026-09-17	5.5000	5.5700	5.5000	5.5700	+1.273%	2	1,250	+16.697%
2026-09-16	5.5200	5.5500	5.4500	5.5000	0.000%	11	1,249	+18.182%
2026-09-15	5.5000	5.5000	5.5000	5.5000	+0.917%	375	1,257	+18.182%
2026-09-14	5.4400	5.5000	5.4400	5.4500	+3.416%	163	1,257	+19.266%
2026-09-11	5.2700	5.2700	5.2700	5.2700	-0.189%	1	1,278	+23.340%
2026-09-10	5.4500	5.5500	5.0400	5.2800	-1.308%	521	1,277	+23.106%
2026-09-09	5.5000	5.5000	5.3500	5.3500	-6.305%	10	890	+21.495%
2026-09-04	5.7100	5.7100	5.7100	5.7100	-3.547%	20	865	+13.835%
2026-09-03	5.9000	5.9200	5.8000	5.9200	+0.339%	4	865	+9.797%
2026-09-02	5.7000	5.9000	5.6500	5.9000	+9.259%	7	864	+10.169%
2026-09-01	5.4500	5.4500	5.4000	5.4000	-5.263%	4	865	+20.370%
2026-08-31	5.4200	5.7000	5.4200	5.7000	+5.751%	7	864	+14.035%
2026-08-28	5.3900	5.3900	5.3900	5.3900	-2.000%	20	864	+20.594%
2026-08-27	5.6700	5.6700	5.5000	5.5000	-0.722%	30	864	+18.182%
2026-08-26	5.5000	5.5400	5.5000	5.5400	+6.538%	7	844	+17.329%
2026-08-25	5.2000	5.2000	5.2000	5.2000	-1.887%	10	844	+25.000%
2026-08-24	5.3500	5.3500	5.3000	5.3000	+7.287%	9	834	+22.642%
2026-08-20	5.1000	5.1000	4.9400	4.9400	-2.756%	4	833	+31.579%
2026-08-19	5.2500	5.3500	5.0800	5.0800	+5.833%	8	832	+27.953%
2026-08-17	4.9000	4.9000	4.8000	4.8000	-4.192%	12	829	+35.417%
2026-08-13	5.0000	5.0100	5.0000	5.0100	-4.571%	11	824	+29.741%
2026-08-11	5.1400	5.2500	5.1400	5.2500	-0.943%	2	814	+23.810%
2026-08-10	5.2500	5.3000	5.2500	5.3000	+8.163%	32	813	+22.642%
2026-08-07	4.8500	4.9000	4.8500	4.9000	+3.158%	3	813	+32.653%
2026-08-06	4.7800	4.7800	4.7500	4.7500	-2.062%	7	811	+36.842%
2026-08-05	4.8500	4.9000	4.8500	4.8500	0.000%	36	805	+34.021%
2026-08-04	4.8500	4.9000	4.8200	4.8500	-5.825%	52	770	+34.021%
2026-07-31	5.2000	5.2000	5.1500	5.1500	+3.000%	20	721	+26.214%
2026-07-30	5.0000	5.0000	5.0000	5.0000	-0.990%	2	721	+30.000%
2026-07-29	5.0100	5.0500	4.9800	5.0500	+2.020%	63	721	+28.713%
2026-07-28	4.9500	4.9700	4.9100	4.9500	-4.808%	8	731	+31.313%
2026-07-27	5.3000	5.3000	5.2000	5.2000	-8.772%	7	725	+25.000%
2026-07-23	5.5900	5.8000	5.5900	5.7000	+6.145%	7	718	+14.035%
2026-07-20	5.3700	5.3700	5.3700	5.3700	-0.371%	1	718	+21.043%
2026-07-16	5.3900	5.3900	5.3900	5.3900	-4.602%	10	717	+20.594%
2026-07-15	5.6500	5.6500	5.6500	5.6500	+2.170%	10	711	+15.044%
2026-07-13	5.5300	5.5300	5.5300	5.5300	+0.545%	32	710	+17.541%
2026-07-10	5.5000	5.5000	5.5000	5.5000	-6.303%	5	710	+18.182%
2026-07-09	6.2500	6.2500	5.8700	5.8700	-13.676%	17	705	+10.733%
2026-07-07	6.8000	6.8000	6.8000	6.8000	+0.741%	1	691	-4.412%
2026-07-06	6.5000	6.7500	6.5000	6.7500	+4.006%	2	691	-3.704%
2026-07-02	6.8500	6.8500	6.4900	6.4900	-1.667%	3	691	+0.154%
2026-07-01	6.6000	6.6000	6.6000	6.6000	-3.650%	6	691	-1.515%
2026-06-30	6.8900	6.9000	6.8500	6.8500	+5.385%	9	691	-5.109%
2026-06-29	6.5000	6.5000	6.5000	6.5000	+3.175%	2	690	0.000%
2026-06-11	6.3000	6.3000	6.3000	6.3000	-3.077%	2	690	+3.175%
2026-06-09	6.5000	6.5000	6.5000	6.5000	0.000%	3	688	0.000%
2026-05-27	6.5000	6.5000	6.5000	6.5000	+7.438%	2	685	0.000%
2026-05-26	6.0500	6.0500	6.0500	6.0500	-0.820%	1	685	+7.438%
2026-05-22	6.1000	6.1000	6.1000	6.1000	-13.842%	2	685	+6.557%
2026-05-19	6.9000	7.0800	6.9000	7.0800	+5.672%	2	683	-8.192%
2026-05-18	6.7000	6.7000	6.7000	6.7000	+3.876%	50	733	-2.985%
2026-05-15	6.4000	6.4500	6.4000	6.4500	+2.381%	6	733	+0.775%
2026-05-14	6.3000	6.3000	6.3000	6.3000	+5.351%	2	734	+3.175%
2026-05-12	5.9800	5.9800	5.9800	5.9800	-6.563%	2	734	+8.696%
2026-05-11	6.2000	6.4000	6.2000	6.4000	+10.345%	11	734	+1.562%
2026-05-07	5.8000	5.8000	5.8000	5.8000	+4.505%	1	735	+12.069%
2026-05-06	5.5500	5.5500	5.5500	5.5500	-5.128%	1	735	+17.117%
2026-05-05	5.8500	5.8500	5.8500	5.8500	-4.878%	1	734	+11.111%
2026-05-04	6.1000	6.1500	6.1000	6.1500	+16.038%	7	733	+5.691%
2026-04-29	5.4200	5.4200	5.3000	5.3000	-7.826%	7	736	+22.642%
2026-04-27	5.7500	5.7500	5.7500	5.7500	+4.545%	1	734	+13.043%
2026-04-24	5.4900	5.5000	5.4900	5.5000	-3.509%	3	735	+18.182%
2026-04-23	5.8500	5.8500	5.7000	5.7000	-9.380%	4	732	+14.035%
2026-04-22	6.2900	6.2900	6.2900	6.2900	+4.312%	4	728	+3.339%
2026-04-20	6.0500	6.0500	6.0300	6.0300	-0.331%	7	728	+7.794%
2026-04-17	6.0500	6.0500	6.0500	6.0500	+3.419%	2	723	+7.438%
2026-04-13	6.0000	6.0000	5.8500	5.8500	-2.500%	4	721	+11.111%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-3.226%	1	717	+8.333%
2026-04-08	6.3000	6.3000	6.2000	6.2000	-9.489%	6	716	+4.839%
2026-04-07	6.8500	6.8500	6.8500	6.8500	+2.545%	3	710	-5.109%
2026-04-06	6.6800	6.6800	6.6800	6.6800	+2.769%	1	710	-2.695%
2026-04-02	6.5000	6.5000	6.5000	6.5000	-1.515%	1	710	0.000%
2026-04-01	6.6800	6.7000	6.6000	6.6000	-5.714%	3	710	-1.515%
2026-03-31	7.0400	7.0400	7.0000	7.0000	+1.744%	5	708	-7.143%
2026-03-30	6.8000	6.8800	6.8000	6.8800	-7.651%	3	707	-5.523%
2026-03-27	7.4000	7.5000	7.4000	7.4500	+6.429%	5	705	-12.752%
2026-03-23	7.2000	7.2000	6.9000	7.0000	-1.547%	7	705	-7.143%
2026-03-05	7.0600	7.1100	7.0600	7.1100	+2.302%	2	705	-8.579%
2026-03-04	6.9500	6.9500	6.9500	6.9500	-6.081%	1	705	-6.475%
2026-03-03	7.7500	7.7500	7.4000	7.4000	+2.778%	5	705	-12.162%
2026-03-02	7.2000	7.2000	7.2000	7.2000	+9.091%	3	706	-9.722%
2026-02-27	6.6000	6.6000	6.6000	6.6000	-2.077%	51	708	-1.515%
2026-02-24	6.7400	6.7400	6.7400	6.7400	-41.897%	3	659	-3.561%
2026-01-30	11.0800	12.0000	11.0800	11.6000	+17.766%	18	657	-43.966%
2026-01-29	9.8500	9.8500	9.8500	9.8500	+9.444%	1	674	-34.010%
2026-01-27	9.5200	9.5200	9.0000	9.0000	-11.243%	12	675	-27.778%
2026-01-26	9.2700	10.1400	9.2700	10.1400	+13.296%	3	677	-35.897%
2026-01-23	8.9500	8.9500	8.9500	8.9500	+1.130%	2	691	-27.374%
2026-01-22	9.3500	9.3500	8.5000	8.8500	+2.787%	10	693	-26.554%
2026-01-21	8.5500	8.6300	8.5500	8.6100	+15.261%	63	699	-24.506%
2026-01-20	7.4500	7.4700	7.3000	7.4700	+30.594%	14	748	-12.985%
2026-01-16	5.7000	5.7200	5.7000	5.7200	0.000%	5	756	+13.636%
2026-01-15	5.4400	5.7200	5.4400	5.7200	+2.143%	7	756	+13.636%
2026-01-14	5.8500	6.0000	5.6000	5.6000	-12.363%	37	751	+16.071%
2026-01-13	6.3900	6.3900	6.3900	6.3900	+0.630%	2	717	+1.721%
2026-01-12	6.2100	6.3500	6.2000	6.3500	+8.547%	17	718	+2.362%
2026-01-09	6.2100	6.4500	5.7500	5.8500	-9.302%	260	718	+11.111%
2026-01-08	6.5000	6.5000	6.4500	6.4500	-7.857%	6	462	+0.775%
2026-01-07	6.9700	7.0000	6.9700	7.0000	+8.527%	6	462	-7.143%
2026-01-06	6.4500	6.4500	6.4500	6.4500	-4.444%	5	467	+0.775%
2026-01-05	6.7500	6.7500	6.7500	6.7500	-11.184%	5	451	-3.704%
2025-12-31	7.6600	7.6600	7.6000	7.6000	-5.000%	12	451	-14.474%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+11.888%	11	451	-18.750%
2025-12-22	7.0000	7.1500	6.8000	7.1500	-9.836%	182	454	-9.091%
2025-12-17	7.9300	7.9300	7.9300	7.9300	+4.342%	5	541	-18.033%
2025-12-15	7.8000	7.8000	7.6000	7.6000	-35.593%	5	544	-14.474%
2025-12-05	11.1200	11.8000	11.1200	11.8000	+12.381%	31	541	-44.915%
2025-12-03	10.5000	10.5000	10.5000	10.5000	+4.167%	7	559	-38.095%
2025-12-02	10.0800	10.0800	10.0800	10.0800	+7.234%	2	566	-35.516%
2025-11-26	9.4000	9.4000	9.4000	9.4000	+4.911%	2	567	-30.851%
2025-11-25	8.8500	8.9600	8.8500	8.9600	-8.758%	6	567	-27.455%
2025-11-14	9.5000	9.8200	9.5000	9.8200	+4.025%	10	569	-33.809%
2025-11-06	9.1900	9.4400	9.1900	9.4400	+4.889%	12	577	-31.144%
2025-11-05	9.0000	9.0000	9.0000	9.0000	-2.174%	2	585	-27.778%
2025-11-04	9.3800	9.3800	9.2000	9.2000	+8.747%	52	583	-29.348%
2025-10-31	8.3000	8.4600	8.3000	8.4600	+10.733%	5	535	-23.168%
2025-10-28	7.6400	7.6400	7.6400	7.6400	-10.118%	3	540	-14.921%
2025-10-21	8.5000	8.5000	8.5000	8.5000	+15.646%	3	539	-23.529%
2025-10-15	7.3500	7.3500	7.3500	7.3500	+0.685%	50	540	-11.565%
2025-10-14	7.3000	7.3000	7.3000	7.3000	-3.947%	5	490	-10.959%
2025-10-10	7.6000	7.6000	7.6000	7.6000	-7.543%	3	485	-14.474%
2025-10-09	8.2200	8.2200	8.2200	8.2200	-1.792%	1	482	-20.925%
2025-10-08	8.4800	8.5000	8.3700	8.3700	-6.271%	14	481	-22.342%
2025-10-07	8.9300	8.9300	8.9300	8.9300	+5.183%	3	470	-27.212%
2025-10-06	8.5000	8.5000	8.4800	8.4900	+1.071%	27	470	-23.439%
2025-10-03	8.4000	8.4000	8.4000	8.4000	-5.085%	1	452	-22.619%
2025-10-02	9.3400	9.3400	8.8500	8.8500	-1.117%	3	451	-26.554%
2025-10-01	8.7500	8.9500	8.7500	8.9500	+6.548%	29	450	-27.374%
2025-09-30	8.4000	8.4000	8.4000	8.4000	+11.258%	2	429	-22.619%
2025-09-22	7.7500	7.7500	7.5500	7.5500	-6.790%	6	429	-13.907%
2025-09-18	8.1000	8.1000	8.1000	8.1000	-5.041%	4	423	-19.753%
2025-09-16	8.5300	8.5300	8.5300	8.5300	+6.625%	4	420	-23.798%
2025-09-11	8.0000	8.0000	8.0000	8.0000	-3.030%	2	423	-18.750%
2025-09-10	8.2500	8.2500	8.2500	8.2500	0.000%	2	422	-21.212%
2025-09-09	8.5100	8.5100	8.2500	8.2500	-2.941%	18	420	-21.212%
2025-09-08	8.4500	8.5200	8.4500	8.5000	+6.918%	5	418	-23.529%
2025-09-02	7.9500	7.9500	7.9500	7.9500	+6.000%	10	420	-18.239%
2025-08-28	8.0400	8.0400	7.5000	7.5000	0.000%	6	415	-13.333%
2025-08-26	7.5000	7.5000	7.5000	7.5000	+2.041%	1	421	-13.333%
2025-08-22	7.3500	7.3500	7.3500	7.3500	-6.010%	5	422	-11.565%
2025-08-21	7.8200	7.8200	7.8200	7.8200	+6.395%	5	417	-16.880%
2025-08-20	7.4600	7.5000	7.3500	7.3500	-3.289%	7	417	-11.565%
2025-08-19	7.7500	7.7500	7.6000	7.6000	-11.628%	5	411	-14.474%
2025-08-12	8.0000	8.6000	7.8000	8.6000	0.000%	11	409	-24.419%
2025-08-08	8.6000	8.6000	8.6000	8.6000	+6.173%	2	403	-24.419%
2025-08-04	8.1500	8.1500	8.1000	8.1000	-17.850%	3	403	-19.753%
2025-08-01	9.8600	9.8600	9.8600	9.8600	-1.301%	2	401	-34.077%
2025-07-31	9.9900	9.9900	9.9900	9.9900	+13.009%	1	399	-34.935%
2025-07-30	8.8400	8.8400	8.8400	8.8400	+0.113%	1	398	-26.471%
2025-07-28	8.8300	8.8300	8.8300	8.8300	-7.636%	1	397	-26.387%
2025-07-24	9.5600	9.5600	9.5600	9.5600	+0.632%	1	398	-32.008%
2025-07-23	9.1000	9.5000	9.1000	9.5000	-6.126%	9	400	-31.579%
2025-07-21	10.1200	10.1200	10.1200	10.1200	-8.664%	1	391	-35.771%
2025-07-18	11.0600	11.0800	11.0600	11.0800	+0.271%	4	393	-41.336%
2025-07-17	11.0000	11.0500	11.0000	11.0500	-0.450%	2	393	-41.176%
2025-07-16	11.3000	11.3000	11.1000	11.1000	+8.824%	2	394	-41.441%
2025-07-11	10.2000	10.2000	10.2000	10.2000	+2.000%	1	393	-36.275%
2025-07-09	10.0000	10.0000	10.0000	10.0000	-4.762%	1	394	-35.000%
2025-07-02	10.5000	10.5000	10.5000	10.5000	+3.448%	1	393	-38.095%
2025-07-01	10.1500	10.1500	10.1500	10.1500	-2.216%	1	394	-35.961%
2025-06-30	10.8200	10.8200	10.3800	10.3800	-12.773%	4	394	-37.380%
2025-06-27	11.3500	11.9000	11.3500	11.9000	+11.215%	68	394	-45.378%
2025-06-26	10.7000	10.7000	10.7000	10.7000	-2.015%	2	380	-39.252%
2025-06-25	10.9200	10.9200	10.9200	10.9200	-4.211%	1	378	-40.476%
2025-06-24	11.6000	11.6000	11.4000	11.4000	-13.636%	4	377	-42.982%
2025-06-20	13.2000	13.2000	13.2000	13.2000	+3.529%	10	373	-50.758%
2025-06-17	12.7500	12.7500	12.7500	12.7500	+4.680%	1	376	-49.020%
2025-06-16	12.0500	12.1800	12.0500	12.1800	+7.788%	2	377	-46.634%
2025-06-13	11.3900	11.3900	11.3000	11.3000	+0.444%	4	379	-42.478%
2025-06-11	11.2500	11.2500	11.2500	11.2500	-2.174%	1	377	-42.222%
2025-06-10	11.5000	11.5000	11.5000	11.5000	-4.167%	2	376	-43.478%
2025-06-09	12.0000	12.0000	12.0000	12.0000	-7.550%	1	376	-45.833%
2025-06-02	12.9800	12.9800	12.9800	12.9800	+18.000%	9	376	-49.923%
2025-05-19	11.1500	11.1500	11.0000	11.0000	-20.000%	12	367	-40.909%
2025-05-13	13.7500	13.7500	13.7500	13.7500	+7.422%	1	356	-52.727%
2025-05-08	12.8000	12.8000	12.8000	12.8000	+3.393%	1	356	-49.219%
2025-05-01	12.3800	12.3800	12.3800	12.3800	+8.122%	1	356	-47.496%
2025-04-22	11.4500	11.4500	11.4500	11.4500	-8.032%	1	357	-43.231%
2025-04-17	12.4500	12.4500	12.4500	12.4500	-26.765%	1	358	-47.791%
2025-03-31	17.0000	17.0000	17.0000	17.0000	+7.120%	7	358	-61.765%
2025-03-28	15.8700	15.8700	15.8700	15.8700	+0.954%	2	365	-59.042%
2025-03-27	15.7200	15.7200	15.7200	15.7200	-5.015%	1	366	-58.651%
2025-03-13	16.5500	16.5500	16.5500	16.5500	-13.305%	1	364	-60.725%
2025-03-10	19.0900	19.0900	19.0900	19.0900	+12.294%	1	364	-65.951%
2025-03-06	17.0000	17.0000	17.0000	17.0000	-4.868%	1	366	-61.765%
2025-03-04	17.8700	17.8700	17.8700	17.8700	+22.230%	1	366	-63.626%
2025-02-14	14.0000	14.6200	14.0000	14.6200	+5.180%	42	388	-55.540%
2025-02-13	13.9000	13.9000	13.9000	13.9000	+6.923%	1	389	-53.237%
2025-02-05	13.1300	13.1300	13.0000	13.0000	0.000%	4	389	-50.000%
2025-02-03	13.0000	13.0000	13.0000	13.0000	+10.827%	1	388	-50.000%
2025-01-31	11.5000	11.7300	11.2500	11.7300	-7.199%	28	389	-44.587%
2025-01-27	12.6400	12.6400	12.6400	12.6400	-1.250%	20	378	-48.576%
2025-01-21	12.8400	12.8400	12.5400	12.8000	-4.406%	61	358	-49.219%
2025-01-17	13.9500	13.9500	13.2200	13.3900	-8.912%	78	272	-51.456%
2025-01-15	14.7000	14.7000	14.7000	14.7000	+13.338%	7	272	-55.782%
2025-01-10	12.9700	12.9700	12.9700	12.9700	+11.714%	20	265	-49.884%
2025-01-07	11.9300	12.5300	11.6100	11.6100	-7.637%	35	265	-44.014%
2025-01-06	12.5700	12.5700	12.5700	12.5700	+19.714%	1	231	-48.290%
2024-12-26	10.5000	10.5000	10.5000	10.5000	-0.943%	1	231	-38.095%
2024-12-20	10.6000	10.6000	10.6000	10.6000	+6.533%	5	231	-38.679%
2024-12-13	9.9500	9.9500	9.9500	9.9500	-4.967%	2	231	-34.673%
2024-12-12	10.4700	10.4700	10.4700	10.4700	+11.383%	12	230	-37.918%
2024-12-04	9.4000	9.4000	9.4000	9.4000	-6.000%	2	239	-30.851%
2024-11-20	10.0000	10.0000	10.0000	10.0000	+4.384%	2	237	-35.000%
2024-11-14	9.4000	9.5800	9.4000	9.5800	+0.314%	7	235	-32.150%
2024-11-13	9.1500	9.5500	9.1500	9.5500	-1.546%	12	228	-31.937%
2024-11-11	9.7000	9.7000	9.7000	9.7000	+2.646%	2	216	-32.990%
2024-11-04	9.4500	9.4500	9.4500	9.4500	+0.854%	2	216	-31.217%
2024-10-29	9.3700	9.3700	9.3700	9.3700	-18.522%	1	216	-30.630%
2024-10-21	11.5000	11.5000	11.5000	11.5000	+24.324%	1	215	-43.478%
2024-10-17	9.2500	9.2500	9.2500	9.2500	-15.060%	5	214	-29.730%
2024-10-11	8.0500	10.9100	8.0500	10.8900	+3.813%	40	209	-40.312%
2024-10-10	10.5000	10.5000	10.4900	10.4900	-0.095%	82	189	-38.036%
2024-10-09	10.4800	11.0200	10.4000	10.5000	-2.416%	106	107	-38.095%
2024-09-24	10.7600	10.7600	10.7600	10.7600	0.000%	1	1	-39.591%