Dark

UNG20270115C7
UNG Jan 15 2027 7.00 Call (UNG270115C00007000)
option OPRA

EOD

Sep 24, 2026

4.70+20.513%(+0.80)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.9600	4.7000	3.9600	4.7000	+20.513%	217	769	0.000%
2026-09-23	4.0100	4.0100	3.9000	3.9000	-1.266%	43	772	+20.513%
2026-09-22	3.6800	3.9500	3.6800	3.9500	+14.493%	39	734	+18.987%
2026-09-21	3.4900	3.4900	3.4500	3.4500	-5.220%	5	746	+36.232%
2026-09-17	3.6400	3.6400	3.6400	3.6400	-1.355%	3	751	+29.121%
2026-09-15	3.6900	3.6900	3.6900	3.6900	+3.944%	1	744	+27.371%
2026-09-14	3.5500	3.5500	3.5500	3.5500	+2.899%	1	744	+32.394%
2026-09-11	3.4500	3.4500	3.4500	3.4500	+1.471%	1	743	+36.232%
2026-09-09	3.4000	3.4000	3.4000	3.4000	-5.556%	16	742	+38.235%
2026-09-08	3.7000	3.7000	3.6000	3.6000	-8.397%	11	737	+30.556%
2026-09-04	3.9300	3.9300	3.9300	3.9300	+4.800%	1	726	+19.593%
2026-09-03	3.7500	3.7500	3.7500	3.7500	-3.846%	1	726	+25.333%
2026-09-02	3.7500	3.9000	3.7400	3.9000	+2.094%	151	727	+20.513%
2026-09-01	3.6500	3.8200	3.6500	3.8200	+7.003%	151	878	+23.037%
2026-08-28	3.5900	3.5900	3.5700	3.5700	-7.273%	11	729	+31.653%
2026-08-27	3.8500	3.8500	3.8500	3.8500	+4.054%	76	739	+22.078%
2026-08-26	3.7000	3.7500	3.7000	3.7000	+5.114%	11	775	+27.027%
2026-08-25	3.3300	3.5200	3.3300	3.5200	+2.029%	22	765	+33.523%
2026-08-24	3.4500	3.4500	3.4500	3.4500	+2.071%	10	768	+36.232%
2026-08-21	3.3800	3.3800	3.3800	3.3800	+7.302%	9	768	+39.053%
2026-08-20	3.2300	3.2300	3.1500	3.1500	-3.963%	2	768	+49.206%
2026-08-19	3.5100	3.5100	3.2800	3.2800	+4.127%	7	769	+43.293%
2026-08-17	3.1200	3.1500	3.1200	3.1500	-6.805%	2	776	+49.206%
2026-08-14	3.3500	3.3800	3.3500	3.3800	+2.424%	25	777	+39.053%
2026-08-13	3.3000	3.3000	3.3000	3.3000	-6.250%	70	765	+42.424%
2026-08-12	3.4500	3.5200	3.4500	3.5200	+5.075%	15	701	+33.523%
2026-08-10	3.3500	3.3500	3.3500	3.3500	+8.065%	4	701	+40.299%
2026-08-06	3.1000	3.1000	3.1000	3.1000	-4.908%	4	697	+51.613%
2026-08-04	3.2600	3.2600	3.2600	3.2600	+3.492%	1	693	+44.172%
2026-07-31	3.1500	3.1500	3.1500	3.1500	-5.970%	1	694	+49.206%
2026-07-30	3.3500	3.3500	3.3500	3.3500	+0.904%	5	695	+40.299%
2026-07-29	3.3000	3.3400	3.2800	3.3200	+2.154%	62	690	+41.566%
2026-07-28	3.3500	3.3500	3.2000	3.2500	-5.797%	57	730	+44.615%
2026-07-27	3.5000	3.5000	3.4500	3.4500	-10.390%	32	730	+36.232%
2026-07-23	4.0000	4.0000	3.8500	3.8500	-1.028%	51	714	+22.078%
2026-07-22	3.8900	3.8900	3.8900	3.8900	+8.056%	2	713	+20.823%
2026-07-20	3.6300	3.6300	3.6000	3.6000	-4.000%	5	722	+30.556%
2026-07-17	3.7900	3.7900	3.7500	3.7500	-5.542%	14	722	+25.333%
2026-07-16	3.9700	3.9700	3.9700	3.9700	+4.474%	25	750	+18.388%
2026-07-15	3.8000	3.8000	3.8000	3.8000	0.000%	11	761	+23.684%
2026-07-14	3.8500	3.8500	3.8000	3.8000	0.000%	60	776	+23.684%
2026-07-13	3.7500	3.8000	3.7500	3.8000	-1.299%	20	745	+23.684%
2026-07-10	3.7500	3.8500	3.7500	3.8500	-7.229%	7	745	+22.078%
2026-07-09	4.4000	4.4000	4.1500	4.1500	-14.256%	25	740	+13.253%
2026-07-06	4.8400	4.8400	4.8400	4.8400	+1.895%	100	840	-2.893%
2026-07-02	4.8000	4.8000	4.7500	4.7500	-13.479%	2	840	-1.053%
2026-05-29	5.4900	5.4900	5.4900	5.4900	+5.577%	6	840	-14.390%
2026-05-28	5.0500	5.2500	5.0500	5.2000	+6.122%	5	846	-9.615%
2026-05-20	4.9100	4.9100	4.9000	4.9000	-5.769%	5	847	-4.082%
2026-05-19	5.0400	5.2000	5.0000	5.2000	+6.339%	102	894	-9.615%
2026-05-18	4.8900	4.8900	4.8900	4.8900	+4.043%	1	894	-3.885%
2026-05-15	4.6600	4.7000	4.6600	4.7000	+1.075%	13	894	0.000%
2026-05-11	4.6500	4.6500	4.6500	4.6500	+10.714%	2	952	+1.075%
2026-05-07	4.2000	4.2000	4.2000	4.2000	0.000%	100	1,052	+11.905%
2026-05-05	4.2900	4.3000	4.2000	4.2000	-7.285%	105	952	+11.905%
2026-05-04	4.5000	4.5300	4.5000	4.5300	+20.159%	7	855	+3.753%
2026-04-29	3.8000	3.8000	3.7700	3.7700	-4.071%	7	857	+24.668%
2026-04-28	3.9800	4.1500	3.9300	3.9300	-2.481%	9	858	+19.593%
2026-04-24	4.0300	4.0300	4.0300	4.0300	-11.429%	5	851	+16.625%
2026-04-22	4.5500	4.5500	4.5500	4.5500	+4.598%	1	850	+3.297%
2026-04-20	4.3500	4.3500	4.3500	4.3500	+0.694%	100	849	+8.046%
2026-04-16	4.3300	4.3300	4.3200	4.3200	+3.846%	4	852	+8.796%
2026-04-15	4.1600	4.1600	4.1600	4.1600	-7.143%	2	851	+12.981%
2026-04-13	4.4800	4.4800	4.4800	4.4800	-13.846%	1	851	+4.911%
2026-04-07	5.1500	5.2000	5.1500	5.2000	-8.772%	110	850	-9.615%
2026-03-25	5.4200	5.7000	5.4200	5.7000	-1.724%	2	804	-17.544%
2026-03-20	5.2100	5.8400	5.2100	5.8000	-4.918%	105	803	-18.966%
2026-03-18	5.6500	6.1000	5.6500	6.1000	+1.667%	17	746	-22.951%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-6.250%	15	759	-21.667%
2026-03-11	6.4000	6.4000	6.4000	6.4000	-3.030%	1	744	-26.563%
2026-03-09	6.4500	6.6000	6.4500	6.6000	+4.762%	6	743	-28.788%
2026-03-06	6.3000	6.3000	6.3000	6.3000	+1.613%	2	741	-25.397%
2026-03-03	6.2000	6.2000	6.2000	6.2000	+26.531%	1	741	-24.194%
2026-02-26	4.9000	4.9000	4.9000	4.9000	-11.712%	2	741	-4.082%
2026-02-17	5.8800	5.8800	5.5500	5.5500	-3.310%	2	741	-15.315%
2026-02-13	5.7400	5.7400	5.7400	5.7400	+0.702%	1	742	-18.118%
2026-02-10	5.6100	5.7000	5.6100	5.7000	-12.308%	2	742	-17.544%
2026-02-03	6.5000	6.5000	6.5000	6.5000	-30.481%	1	742	-27.692%
2026-01-30	9.3500	9.3500	9.3500	9.3500	+14.865%	1	741	-49.733%
2026-01-29	8.1400	8.1400	8.1400	8.1400	-9.556%	1	742	-42.260%
2026-01-28	7.8500	9.0000	7.8500	9.0000	+9.223%	301	743	-47.778%
2026-01-27	7.7200	8.2500	7.7200	8.2400	-0.121%	146	443	-42.961%
2026-01-26	7.8000	8.2500	7.8000	8.2500	+14.583%	25	298	-43.030%
2026-01-22	7.5600	7.5600	7.2000	7.2000	+4.348%	13	301	-34.722%
2026-01-21	6.8000	6.9200	6.7500	6.9000	+20.000%	12	302	-31.884%
2026-01-20	5.7000	5.7500	5.7000	5.7500	+35.294%	19	302	-18.261%
2026-01-16	4.2500	4.2500	4.1500	4.2500	+5.721%	4	311	+10.588%
2026-01-14	4.2000	4.2000	4.0200	4.0200	-18.623%	12	311	+16.915%
2026-01-13	4.9400	4.9400	4.9400	4.9400	+9.778%	3	301	-4.858%
2026-01-12	4.5000	4.5000	4.5000	4.5000	+6.132%	4	304	+4.444%
2026-01-09	4.6900	4.7000	4.2400	4.2400	-14.170%	35	304	+10.849%
2026-01-06	4.8200	4.9400	4.8200	4.9400	+5.782%	3	303	-4.858%
2025-12-22	4.6700	4.6700	4.6700	4.6700	-18.783%	1	303	+0.642%
2025-12-16	5.6500	5.7500	5.6500	5.7500	-4.007%	4	302	-18.261%
2025-12-12	5.9900	5.9900	5.9900	5.9900	-40.100%	2	301	-21.536%
2025-12-05	9.9900	10.0000	9.9900	10.0000	+25.000%	5	299	-53.000%
2025-11-14	8.0000	8.0000	8.0000	8.0000	+10.345%	1	299	-41.250%
2025-11-10	7.2500	7.2500	7.2500	7.2500	-3.333%	1	300	-35.172%
2025-11-07	7.5000	7.5000	7.5000	7.5000	-1.316%	1	300	-37.333%
2025-11-06	7.4000	7.6000	7.4000	7.6000	+15.152%	2	300	-38.158%
2025-10-22	6.6000	6.6000	6.6000	6.6000	+13.793%	1	300	-28.788%
2025-10-15	5.8000	5.8000	5.8000	5.8000	-4.132%	10	299	-18.966%
2025-09-26	6.0500	6.0500	6.0500	6.0500	-4.423%	1	299	-22.314%
2025-09-24	6.3300	6.3300	6.3300	6.3300	+4.975%	100	298	-25.750%
2025-09-22	6.0300	6.0300	6.0300	6.0300	-11.324%	2	247	-22.056%
2025-09-10	6.8000	6.8000	6.8000	6.8000	+1.493%	1	247	-30.882%
2025-09-05	6.7400	6.7400	6.7000	6.7000	+0.752%	2	248	-29.851%
2025-08-21	6.6500	6.6500	6.6500	6.6500	0.000%	1	249	-29.323%
2025-08-19	6.6500	6.6500	6.6500	6.6500	-12.500%	1	249	-29.323%
2025-08-07	7.6000	7.6000	7.6000	7.6000	+4.972%	10	248	-38.158%
2025-08-05	7.4000	7.4000	7.2400	7.2400	+8.872%	2	248	-35.083%
2025-08-04	6.7000	6.7000	6.5500	6.6500	-6.993%	3	247	-29.323%
2025-07-31	7.1500	7.1500	7.1500	7.1500	-7.143%	2	247	-34.266%
2025-07-24	7.8000	7.8000	7.7000	7.7000	-18.172%	2	247	-38.961%
2025-07-18	9.4300	9.4300	9.4000	9.4100	+1.730%	4	249	-50.053%
2025-07-14	9.2500	9.2500	9.2500	9.2500	+15.625%	1	253	-49.189%
2025-07-09	8.0000	8.0000	8.0000	8.0000	-32.830%	1	253	-41.250%
2025-05-08	11.9100	11.9100	11.9100	11.9100	+14.519%	2	253	-60.537%
2025-04-15	10.4000	10.4000	10.4000	10.4000	-12.310%	4	251	-54.808%
2025-01-17	12.3300	12.3300	11.7100	11.8600	+47.880%	100	201	-60.371%
2024-12-02	8.0200	8.0200	8.0200	8.0200	+5.526%	4	201	-41.397%
2024-11-18	7.6000	7.6000	7.6000	7.6000	+1.604%	2	201	-38.158%
2024-11-15	7.4800	7.4800	7.4800	7.4800	-20.594%	2	201	-37.166%
2024-10-11	6.5800	9.4400	6.5800	9.4200	+4.550%	40	200	-50.106%
2024-10-10	9.0000	9.0100	9.0000	9.0100	-0.221%	82	180	-47.836%
2024-10-09	9.0200	9.0700	8.9300	9.0300	0.000%	98	98	-47.951%