Dark

UNG20270115C6
UNG Jan 15 2027 6.00 Call (UNG270115C00006000)
option OPRA

EOD

Sep 24, 2026

5.47+12.784%(+0.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3500	5.4700	5.3500	5.4700	+12.784%	10	356	0.000%
2026-09-22	4.8500	4.8500	4.8500	4.8500	+7.778%	1	353	+12.784%
2026-09-18	4.5000	4.5000	4.5000	4.5000	-2.174%	1	354	+21.556%
2026-09-15	4.6000	4.6000	4.5500	4.6000	+3.371%	3	355	+18.913%
2026-09-14	4.4500	4.4500	4.4500	4.4500	+3.488%	1	354	+22.921%
2026-09-11	4.3000	4.3000	4.3000	4.3000	+1.176%	2	355	+27.209%
2026-09-09	4.4500	4.4500	4.2500	4.2500	-5.765%	7	357	+28.706%
2026-09-08	4.7000	4.7000	4.5100	4.5100	-0.661%	2	352	+21.286%
2026-09-03	4.5600	4.5600	4.5400	4.5400	-4.822%	4	350	+20.485%
2026-09-02	4.7700	4.8200	4.7700	4.7700	+4.835%	5	346	+14.675%
2026-09-01	4.5500	4.5500	4.4300	4.5500	-2.151%	4	346	+20.220%
2026-08-31	4.6500	4.6500	4.6500	4.6500	0.000%	1	345	+17.634%
2026-08-27	4.6500	4.6500	4.6500	4.6500	+2.649%	32	348	+17.634%
2026-08-26	4.5000	4.6500	4.5000	4.5300	+2.955%	13	316	+20.751%
2026-08-25	4.1000	4.4000	4.1000	4.4000	+9.453%	3	325	+24.318%
2026-08-20	4.1000	4.1000	4.0200	4.0200	-4.286%	9	322	+36.070%
2026-08-18	4.2200	4.2200	4.2000	4.2000	+6.329%	3	314	+30.238%
2026-08-17	3.9500	3.9500	3.9500	3.9500	-4.358%	1	311	+38.481%
2026-08-13	4.1300	4.1300	4.1300	4.1300	-5.057%	1	308	+32.446%
2026-08-11	4.3500	4.3500	4.3500	4.3500	0.000%	3	307	+25.747%
2026-08-10	4.3500	4.3500	4.3500	4.3500	+10.687%	1	310	+25.747%
2026-08-07	3.9300	3.9500	3.9300	3.9300	+2.611%	51	310	+39.186%
2026-08-06	3.8700	3.8700	3.8300	3.8300	-3.038%	6	303	+42.820%
2026-08-04	4.0000	4.0000	3.9500	3.9500	-6.398%	6	303	+38.481%
2026-08-03	4.2200	4.2200	4.2200	4.2200	+0.957%	2	302	+29.621%
2026-07-29	4.1800	4.1800	4.1800	4.1800	+4.500%	1	302	+30.861%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-6.977%	1	303	+36.750%
2026-07-27	4.4000	4.4000	4.3000	4.3000	-9.474%	2	302	+27.209%
2026-07-23	4.7800	4.7800	4.7000	4.7500	+3.712%	4	300	+15.158%
2026-07-21	4.5800	4.5800	4.5800	4.5800	+0.659%	5	301	+19.432%
2026-07-14	4.6000	4.6000	4.5500	4.5500	-1.087%	11	296	+20.220%
2026-07-13	4.6000	4.6000	4.6000	4.6000	-8.911%	1	295	+18.913%
2026-07-09	5.0500	5.0500	5.0500	5.0500	-7.339%	10	294	+8.317%
2026-06-29	5.4500	5.4500	5.4500	5.4500	-13.766%	1	284	+0.367%
2026-06-26	6.0100	6.3200	6.0100	6.3200	+12.656%	3	284	-13.449%
2026-06-18	5.6100	5.6100	5.6100	5.6100	+0.179%	10	297	-2.496%
2026-06-10	5.6000	5.6000	5.6000	5.6000	-6.198%	3	297	-2.321%
2026-05-28	5.9700	5.9700	5.9700	5.9700	+9.743%	1	297	-8.375%
2026-05-27	5.4400	5.4400	5.4400	5.4400	+4.615%	10	297	+0.551%
2026-05-22	5.2000	5.2000	5.2000	5.2000	-13.765%	7	297	+5.192%
2026-05-19	5.8300	6.0300	5.8300	6.0300	+13.559%	100	297	-9.287%
2026-05-13	5.3400	5.3400	5.3100	5.3100	+3.107%	103	397	+3.013%
2026-05-12	5.4500	5.4500	5.1500	5.1500	-5.678%	9	499	+6.214%
2026-05-11	5.4600	5.4600	5.4600	5.4600	+19.214%	100	499	+0.183%
2026-05-06	4.5800	4.5800	4.5800	4.5800	-10.020%	5	430	+19.432%
2026-05-05	5.0800	5.0900	5.0800	5.0900	-9.107%	100	430	+7.466%
2026-05-04	5.6000	5.6000	5.6000	5.6000	+23.077%	1	330	-2.321%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-6.186%	1	329	+20.220%
2026-04-27	4.8200	4.8500	4.8200	4.8500	+4.301%	10	328	+12.784%
2026-04-24	4.7000	4.7000	4.6500	4.6500	-8.824%	5	318	+17.634%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-6.422%	2	315	+7.255%
2026-04-08	5.4500	5.4500	5.4500	5.4500	-13.078%	6	315	+0.367%
2026-03-31	6.2700	6.2700	6.2700	6.2700	+5.025%	1	309	-12.759%
2026-03-23	5.9700	5.9700	5.9700	5.9700	-14.714%	2	310	-8.375%
2026-03-19	7.0000	7.0000	7.0000	7.0000	+2.190%	1	312	-21.857%
2026-03-11	6.8500	6.8500	6.8500	6.8500	-2.143%	1	312	-20.146%
2026-03-06	7.0000	7.0000	7.0000	7.0000	+9.034%	2	312	-21.857%
2026-03-05	6.4200	6.4200	6.4200	6.4200	+2.720%	1	314	-14.798%
2026-03-02	6.2000	6.2500	6.2000	6.2500	-1.730%	2	313	-12.480%
2026-02-19	6.3600	6.3600	6.3600	6.3600	+6.000%	2	315	-13.994%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-13.669%	2	315	-8.833%
2026-02-12	6.9500	6.9500	6.9500	6.9500	-30.500%	1	313	-21.295%
2026-01-30	10.0000	10.0000	10.0000	10.0000	+13.636%	1	313	-45.300%
2026-01-29	8.8000	8.8000	8.8000	8.8000	+2.207%	2	314	-37.841%
2026-01-27	8.6100	8.6100	8.6100	8.6100	+7.625%	96	314	-36.469%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+6.667%	6	370	-31.625%
2026-01-21	7.5000	7.5000	7.5000	7.5000	+14.504%	3	374	-27.067%
2026-01-20	6.7000	6.7500	6.5000	6.5500	+37.029%	196	374	-16.489%
2026-01-16	4.7800	4.7800	4.7800	4.7800	+0.210%	5	420	+14.435%
2026-01-14	5.0500	5.0500	4.7700	4.7700	-15.275%	124	420	+14.675%
2026-01-13	5.6000	5.6500	5.6000	5.6300	-1.228%	16	335	-2.842%
2026-01-12	5.3600	5.7000	5.3600	5.7000	+29.545%	20	338	-4.035%
2026-01-09	5.4100	5.4300	4.4000	4.4000	-22.124%	227	338	+24.318%
2026-01-08	5.8900	5.8900	5.6500	5.6500	-8.428%	80	282	-3.186%
2026-01-07	6.1000	6.1700	6.1000	6.1700	+8.627%	31	213	-11.345%
2026-01-06	5.7300	5.7300	5.6800	5.6800	-6.885%	31	242	-3.697%
2026-01-05	5.8000	6.1000	5.8000	6.1000	-9.630%	47	221	-10.328%
2026-01-02	6.2800	6.7500	6.2800	6.7500	-29.319%	12	204	-18.963%
2025-12-08	9.5500	9.5500	9.5500	9.5500	+22.436%	2	200	-42.723%
2025-11-03	7.8000	7.8000	7.8000	7.8000	+1.299%	10	212	-29.872%
2025-10-21	7.7000	7.7000	7.7000	7.7000	+3.356%	10	212	-28.961%
2025-10-20	7.0500	7.4500	7.0500	7.4500	+13.740%	30	212	-26.577%
2025-10-14	6.5500	6.5500	6.5500	6.5500	-7.746%	10	212	-16.489%
2025-10-10	7.1000	7.1000	7.1000	7.1000	-3.401%	10	212	-22.958%
2025-10-09	7.7000	7.7000	7.3500	7.3500	-2.000%	30	212	-25.578%
2025-09-15	7.5000	7.5000	7.5000	7.5000	0.000%	1	212	-27.067%
2025-09-05	7.4500	7.6700	7.4000	7.5000	+2.041%	119	212	-27.067%
2025-08-15	7.3500	7.3500	7.3500	7.3500	+4.255%	1	155	-25.578%
2025-08-14	7.1000	7.1000	7.0500	7.0500	+1.003%	2	156	-22.411%
2025-08-12	6.9800	6.9800	6.9800	6.9800	-7.057%	1	156	-21.633%
2025-08-11	7.5100	7.5100	7.5100	7.5100	-6.708%	1	155	-27.164%
2025-08-06	8.0500	8.0500	8.0500	8.0500	+12.587%	1	154	-32.050%
2025-08-04	7.1500	7.1500	7.1500	7.1500	-11.728%	1	155	-23.497%
2025-07-31	7.9700	8.1000	7.9700	8.1000	+1.250%	2	155	-32.469%
2025-07-30	8.0000	8.0000	8.0000	8.0000	-6.977%	1	155	-31.625%
2025-07-24	8.6000	8.6000	8.6000	8.6000	+1.176%	1	154	-36.395%
2025-07-23	8.5000	8.5000	8.5000	8.5000	-14.141%	2	154	-35.647%
2025-07-02	9.9000	9.9000	9.9000	9.9000	+4.211%	5	152	-44.747%
2025-07-01	9.5000	9.5000	9.5000	9.5000	-20.899%	5	157	-42.421%
2025-01-21	12.0500	12.0500	11.7400	12.0100	-7.686%	61	152	-54.455%
2025-01-17	13.0400	13.0400	13.0100	13.0100	+39.892%	26	93	-57.955%
2024-11-20	9.3000	9.3000	9.3000	9.3000	+7.514%	2	93	-41.183%
2024-11-19	8.6500	8.6500	8.6500	8.6500	+4.217%	1	91	-36.763%
2024-11-18	8.3000	8.3000	8.3000	8.3000	-2.353%	2	90	-34.096%
2024-11-14	8.5000	8.5000	8.5000	8.5000	+1.918%	1	88	-35.647%
2024-11-13	8.4500	8.4500	8.3400	8.3400	-19.264%	3	88	-34.412%
2024-10-08	10.9100	11.4100	9.6500	10.3300	0.000%	86	85	-47.047%