Dark

UNG20270115C8
UNG Jan 15 2027 8.00 Call (UNG270115C00008000)
option OPRA

EOD

Sep 24, 2026

3.74+20.645%(+0.64)1,061

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.2000	3.8500	3.1200	3.7400	+20.645%	1,061	2,212	0.000%
2026-09-23	3.1100	3.1100	3.0800	3.1000	0.000%	27	3,034	+20.645%
2026-09-22	2.8700	3.1000	2.8700	3.1000	+20.155%	95	3,012	+20.645%
2026-09-21	2.7500	2.7500	2.5800	2.5800	-4.444%	136	3,082	+44.961%
2026-09-18	2.8200	2.8200	2.7000	2.7000	+0.746%	47	3,003	+38.519%
2026-09-17	2.6900	2.8000	2.6500	2.6800	-0.372%	116	2,963	+39.552%
2026-09-16	2.6900	2.6900	2.6900	2.6900	-6.597%	1	2,964	+39.033%
2026-09-15	2.8600	2.8800	2.8600	2.8800	+7.063%	16	2,963	+29.861%
2026-09-14	2.8000	2.8100	2.6900	2.6900	+1.894%	19	2,950	+39.033%
2026-09-11	2.7000	2.7000	2.6100	2.6400	-1.124%	118	2,934	+41.667%
2026-09-10	2.5900	2.7400	2.4000	2.6700	+2.299%	356	2,830	+40.075%
2026-09-09	2.7000	2.7800	2.6000	2.6100	-11.525%	161	2,580	+43.295%
2026-09-08	2.9500	2.9800	2.8500	2.9500	-3.279%	117	2,694	+26.780%
2026-09-04	3.0600	3.2000	3.0500	3.0500	+2.349%	464	2,508	+22.623%
2026-09-03	2.9200	2.9800	2.8900	2.9800	-3.871%	56	2,508	+25.503%
2026-09-02	3.1000	3.1700	2.9000	3.1000	+0.977%	16	2,461	+20.645%
2026-09-01	2.8800	3.0800	2.7900	3.0700	+0.656%	84	2,469	+21.824%
2026-08-31	3.0900	3.0900	2.9800	3.0500	+3.041%	131	2,385	+22.623%
2026-08-28	2.9400	2.9600	2.8000	2.9600	+1.370%	64	2,254	+26.351%
2026-08-27	3.1000	3.1000	2.9200	2.9200	-2.013%	48	2,228	+28.082%
2026-08-26	3.1500	3.1500	2.8900	2.9800	+8.364%	55	2,246	+25.503%
2026-08-25	2.4600	2.7500	2.4600	2.7500	+2.612%	108	2,275	+36.000%
2026-08-24	2.9400	2.9400	2.6700	2.6800	+5.098%	112	2,229	+39.552%
2026-08-21	2.6500	2.6500	2.5500	2.5500	+1.594%	188	2,132	+46.667%
2026-08-20	2.5400	2.5400	2.5100	2.5100	-7.721%	6	2,107	+49.004%
2026-08-19	2.7500	2.8300	2.7200	2.7200	+6.667%	87	2,111	+37.500%
2026-08-18	2.5500	2.5500	2.5500	2.5500	+4.938%	5	2,097	+46.667%
2026-08-17	2.5900	2.5900	2.4000	2.4300	-5.447%	236	2,092	+53.909%
2026-08-13	2.6400	2.6500	2.5600	2.5700	-8.214%	61	1,971	+45.525%
2026-08-12	2.7400	2.8000	2.7400	2.8000	+0.358%	31	1,963	+33.571%
2026-08-11	2.7900	2.7900	2.7900	2.7900	+1.087%	2	1,960	+34.050%
2026-08-10	2.7500	2.7800	2.7400	2.7600	+11.741%	95	1,959	+35.507%
2026-08-07	2.4800	2.4800	2.4700	2.4700	+1.230%	9	1,963	+51.417%
2026-08-06	2.3800	2.4400	2.3500	2.4400	+2.954%	155	1,955	+53.279%
2026-08-05	2.3700	2.4200	2.3700	2.3700	-4.435%	30	1,941	+57.806%
2026-08-04	2.4800	2.5100	2.4500	2.4800	-9.158%	85	1,911	+50.806%
2026-08-03	2.7500	2.7500	2.7100	2.7300	+7.480%	15	1,905	+36.996%
2026-07-30	2.5400	2.5400	2.5400	2.5400	-3.053%	10	1,905	+47.244%
2026-07-29	2.6400	2.6400	2.6200	2.6200	+4.382%	3	1,905	+42.748%
2026-07-28	2.6000	2.6000	2.4900	2.5100	-10.357%	180	1,902	+49.004%
2026-07-27	2.8300	2.8300	2.8000	2.8000	-9.677%	14	1,774	+33.571%
2026-07-24	3.1800	3.1800	3.1000	3.1000	0.000%	3	1,759	+20.645%
2026-07-23	3.1500	3.2500	3.1000	3.1000	+1.307%	12	1,756	+20.645%
2026-07-22	3.1000	3.1000	3.0600	3.0600	+5.517%	9	1,755	+22.222%
2026-07-20	2.9500	2.9500	2.9000	2.9000	-3.333%	9	1,755	+28.966%
2026-07-17	3.1500	3.1500	3.0000	3.0000	-0.332%	10	1,746	+24.667%
2026-07-16	3.1000	3.1000	2.8500	3.0100	-2.903%	5	1,740	+24.252%
2026-07-15	3.1500	3.1500	3.1000	3.1000	0.000%	6	1,737	+20.645%
2026-07-13	3.0500	3.1000	2.9000	3.1000	-1.587%	56	1,732	+20.645%
2026-07-10	3.0000	3.1500	3.0000	3.1500	-5.970%	89	1,737	+18.730%
2026-07-09	4.0000	4.0000	3.3100	3.3500	-18.886%	118	1,653	+11.642%
2026-07-07	4.0800	4.1300	4.0800	4.1300	+0.732%	11	1,588	-9.443%
2026-07-06	4.1000	4.1000	4.1000	4.1000	+5.128%	7	1,584	-8.780%
2026-07-02	3.9500	3.9500	3.9000	3.9000	-8.235%	2	1,582	-4.103%
2026-06-26	4.2700	4.3700	4.2500	4.2500	-3.409%	3	1,582	-12.000%
2026-06-25	4.2000	4.4000	4.2000	4.4000	+7.317%	5	1,581	-15.000%
2026-06-24	4.1000	4.1000	4.1000	4.1000	-5.530%	3	1,582	-8.780%
2026-06-22	4.3400	4.3400	4.3400	4.3400	+3.333%	2	1,580	-13.825%
2026-06-18	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,579	-10.952%
2026-06-16	4.1500	4.3000	4.1500	4.3000	+10.256%	2	1,579	-13.023%
2026-06-12	3.9000	3.9000	3.9000	3.9000	-6.024%	4	1,576	-4.103%
2026-06-10	4.3000	4.3000	4.1500	4.1500	+4.010%	26	1,576	-9.880%
2026-06-09	3.9900	3.9900	3.9900	3.9900	-7.209%	4	1,575	-6.266%
2026-06-05	4.3000	4.3000	4.3000	4.3000	-6.522%	1	1,579	-13.023%
2026-06-04	4.6000	4.6000	4.6000	4.6000	+6.977%	1	1,578	-18.696%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+6.965%	1	1,577	-13.023%
2026-06-02	4.0200	4.0200	4.0200	4.0200	-3.365%	1	1,578	-6.965%
2026-06-01	4.2100	4.2100	4.1600	4.1600	-9.565%	2	1,577	-10.096%
2026-05-29	4.6000	4.6000	4.6000	4.6000	+14.713%	2	1,575	-18.696%
2026-05-27	3.8000	4.0200	3.8000	4.0100	+5.526%	22	1,585	-6.733%
2026-05-26	3.8500	3.8500	3.8000	3.8000	+2.703%	9	1,595	-1.579%
2026-05-22	3.8000	3.8000	3.7000	3.7000	-11.905%	12	1,586	+1.081%
2026-05-20	4.2000	4.3400	4.1700	4.2000	0.000%	68	1,574	-10.952%
2026-05-18	4.0000	4.2000	4.0000	4.2000	+10.818%	13	1,608	-10.952%
2026-05-13	3.8000	3.8000	3.7900	3.7900	+3.836%	2	1,608	-1.319%
2026-05-12	3.7500	3.7500	3.6500	3.6500	-6.650%	5	1,608	+2.466%
2026-05-11	3.8300	3.9100	3.6500	3.9100	+15.000%	52	1,608	-4.348%
2026-05-08	3.7000	3.7000	3.4000	3.4000	-4.225%	2	1,573	+10.000%
2026-05-07	3.5900	3.5900	3.5500	3.5500	+4.412%	3	1,574	+5.352%
2026-05-06	3.3000	3.4000	3.3000	3.4000	-6.849%	8	1,574	+10.000%
2026-05-05	3.6500	3.6500	3.6500	3.6500	-5.195%	1	1,574	+2.466%
2026-05-04	3.9000	3.9000	3.8000	3.8500	+14.925%	9	1,574	-2.857%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-5.099%	6	1,575	+11.642%
2026-04-27	3.5000	3.5300	3.5000	3.5300	+7.295%	2	1,569	+5.949%
2026-04-24	3.2500	3.2900	3.2000	3.2900	-5.731%	19	1,569	+13.678%
2026-04-23	3.4500	3.5000	3.4000	3.4900	-10.513%	178	1,567	+7.163%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+1.299%	6	1,604	-4.103%
2026-04-21	3.7500	3.8500	3.7500	3.8500	+4.054%	26	1,614	-2.857%
2026-04-17	3.6500	3.7000	3.6500	3.7000	+1.370%	2	1,614	+1.081%
2026-04-16	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,614	+2.466%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-1.370%	10	1,613	+3.889%
2026-04-13	3.8500	3.8500	3.6500	3.6500	-1.084%	7	1,567	+2.466%
2026-04-10	3.7500	3.8000	3.6400	3.6900	-2.895%	43	1,567	+1.355%
2026-04-09	4.0500	4.0500	3.8000	3.8000	-3.797%	4	1,567	-1.579%
2026-04-08	4.0000	4.0200	3.9500	3.9500	-13.187%	18	1,563	-5.316%
2026-04-07	4.5000	4.5500	4.5000	4.5500	+5.814%	4	1,577	-17.802%
2026-04-01	4.3000	4.3000	4.3000	4.3000	-5.908%	1	1,576	-13.023%
2026-03-31	4.6500	4.6500	4.5700	4.5700	-10.216%	5	1,575	-18.162%
2026-03-27	5.0900	5.0900	5.0900	5.0900	+8.298%	2	1,574	-26.523%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-16.071%	1	1,572	-20.426%
2026-03-19	5.7400	5.7400	5.6000	5.6000	-1.754%	2	1,571	-33.214%
2026-03-12	5.7000	5.7000	5.7000	5.7000	+0.885%	1	1,570	-34.386%
2026-03-11	5.6500	5.6500	5.6500	5.6500	+11.440%	1	1,571	-33.805%
2026-03-10	5.0700	5.0700	5.0700	5.0700	-8.484%	1	1,570	-26.233%
2026-03-09	5.7000	5.7000	5.5400	5.5400	-5.299%	6	1,571	-32.491%
2026-03-06	5.6000	5.8800	5.6000	5.8500	+24.468%	14	1,575	-36.068%
2026-03-05	4.7000	4.7000	4.7000	4.7000	+2.174%	2	1,574	-20.426%
2026-03-04	4.5900	4.6000	4.5900	4.6000	-12.713%	17	1,574	-18.696%
2026-03-03	5.2500	5.2700	5.2500	5.2700	+11.890%	3	1,557	-29.032%
2026-03-02	4.7000	4.8000	4.7000	4.7100	+10.824%	13	1,558	-20.594%
2026-02-26	4.7300	4.7300	4.1800	4.2500	-8.602%	22	1,556	-12.000%
2026-02-24	4.6500	4.6500	4.6500	4.6500	-3.125%	20	1,534	-19.570%
2026-02-19	4.8000	4.8000	4.8000	4.8000	+3.226%	5	1,514	-22.083%
2026-02-18	4.6000	4.6500	4.6000	4.6500	-2.105%	200	1,514	-19.570%
2026-02-17	4.7500	4.8200	4.7100	4.7500	-8.829%	19	1,314	-21.263%
2026-02-13	5.2500	5.2500	5.2100	5.2100	+0.192%	2	1,294	-28.215%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+4.000%	3	1,294	-28.077%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-0.596%	1	1,906	-25.200%
2026-02-10	5.0300	5.0300	5.0300	5.0300	-3.269%	1	1,905	-25.646%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-19.380%	1	1,904	-28.077%
2026-02-06	6.4000	6.4500	6.4000	6.4500	+6.612%	1,001	1,904	-42.016%
2026-02-05	6.0500	6.0500	6.0500	6.0500	-3.968%	1	2,082	-38.182%
2026-02-04	6.2000	6.3000	6.1000	6.3000	+5.882%	1,809	2,083	-40.635%
2026-02-03	5.9500	5.9500	5.9500	5.9500	-33.889%	1	285	-37.143%
2026-01-30	9.0000	9.0000	9.0000	9.0000	+22.449%	1	284	-58.444%
2026-01-29	7.0100	7.3500	7.0100	7.3500	+4.552%	6	284	-49.116%
2026-01-28	7.0600	7.0600	7.0300	7.0300	+0.285%	104	282	-46.799%
2026-01-27	7.0100	7.0100	7.0100	7.0100	-4.626%	1	180	-46.648%
2026-01-26	7.3000	7.3500	7.3000	7.3500	+12.214%	9	180	-49.116%
2026-01-22	6.1500	6.5500	6.1500	6.5500	+6.504%	10	182	-42.901%
2026-01-21	6.1000	6.2000	6.0000	6.1500	+23.000%	14	192	-39.187%
2026-01-20	5.0000	5.2500	5.0000	5.0000	+42.857%	14	196	-25.200%
2026-01-14	3.7000	3.7000	3.5000	3.5000	-23.077%	46	204	+6.857%
2026-01-12	3.8800	4.5500	3.8800	4.5500	+24.658%	2	173	-17.802%
2026-01-09	4.0000	4.1000	3.6500	3.6500	-14.118%	24	173	+2.466%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-9.188%	2	162	-12.000%
2026-01-07	4.6800	4.6800	4.6800	4.6800	+11.429%	1	164	-20.085%
2026-01-06	4.3000	4.3000	4.2000	4.2000	-3.448%	3	164	-10.952%
2026-01-05	4.4000	4.4000	4.2500	4.3500	-12.475%	6	162	-14.023%
2026-01-02	4.9700	4.9700	4.9700	4.9700	-5.333%	1	162	-24.748%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-12.354%	2	160	-28.762%
2025-12-29	5.9000	5.9900	5.9000	5.9900	+10.110%	2	160	-37.563%
2025-12-24	5.4400	5.4400	5.4400	5.4400	-6.207%	3	158	-31.250%
2025-12-23	5.7000	5.8000	5.7000	5.8000	+22.105%	3	158	-35.517%
2025-12-22	4.8000	4.8000	4.7000	4.7500	-8.654%	8	158	-21.263%
2025-12-19	5.2000	5.2000	5.2000	5.2000	+1.961%	3	150	-28.077%
2025-12-18	5.1700	5.1700	5.1000	5.1000	+2.000%	2	151	-26.667%
2025-12-16	5.3900	5.3900	5.0000	5.0000	-25.926%	6	151	-25.200%
2025-12-08	6.7500	6.7500	6.7500	6.7500	-25.000%	1	151	-44.593%
2025-12-05	8.4500	9.9500	8.4500	9.0000	+20.000%	4	152	-58.444%
2025-12-01	7.5000	7.5000	7.5000	7.5000	+2.740%	3	152	-50.133%
2025-11-12	7.3000	7.3000	7.3000	7.3000	+4.286%	6	155	-48.767%
2025-11-07	7.0000	7.0000	7.0000	7.0000	+18.644%	6	161	-46.571%
2025-10-31	5.9000	5.9000	5.9000	5.9000	+0.855%	1	155	-36.610%
2025-10-30	5.8500	5.8500	5.8500	5.8500	-1.349%	4	156	-36.068%
2025-10-22	5.9300	5.9300	5.9300	5.9300	-10.423%	1	156	-36.931%
2025-10-20	6.6200	6.6200	6.6200	6.6200	+16.549%	1	156	-43.505%
2025-10-15	5.6800	5.6800	5.6800	5.6800	-9.410%	1	156	-34.155%
2025-10-06	6.2700	6.2700	6.2700	6.2700	+8.103%	5	156	-40.351%
2025-09-26	5.8000	5.8000	5.8000	5.8000	-4.762%	2	156	-35.517%
2025-09-18	6.0900	6.0900	6.0900	6.0900	-0.164%	1	154	-38.588%
2025-09-15	6.1000	6.1000	6.1000	6.1000	+3.390%	1	154	-38.689%
2025-09-12	5.9500	6.1500	5.8500	5.9000	-0.338%	7	154	-36.610%
2025-09-10	6.0700	6.0700	5.9200	5.9200	-5.882%	2	155	-36.824%
2025-09-08	6.3600	6.3600	6.2900	6.2900	+3.967%	2	154	-40.541%
2025-09-05	5.9000	6.1300	5.9000	6.0500	+1.852%	102	153	-38.182%
2025-08-29	5.6200	5.9400	5.6200	5.9400	+1.538%	2	175	-37.037%
2025-08-28	5.8500	5.8500	5.8500	5.8500	+11.429%	7	175	-36.068%
2025-08-26	5.2500	5.2500	5.2500	5.2500	-5.405%	1	175	-28.762%
2025-08-22	5.5000	6.3800	5.5000	5.5500	+1.277%	7	175	-32.613%
2025-08-19	5.4800	5.4800	5.4800	5.4800	-11.613%	7	168	-31.752%
2025-08-15	6.2000	6.2000	6.2000	6.2000	+10.912%	1	161	-39.677%
2025-08-12	6.0000	6.0000	5.5900	5.5900	-14.656%	2	161	-33.095%
2025-08-07	6.8000	6.8000	6.5500	6.5500	+1.866%	2	160	-42.901%
2025-07-30	6.4300	6.4300	6.4300	6.4300	-8.143%	1	159	-41.835%
2025-07-29	7.0000	7.0000	7.0000	7.0000	-35.543%	1	159	-46.571%
2025-06-20	10.9000	10.9000	10.8600	10.8600	+7.738%	40	159	-65.562%
2025-06-06	9.9900	10.0800	9.9900	10.0800	-9.271%	112	149	-62.897%
2025-05-08	11.1100	11.1100	11.1100	11.1100	-14.538%	1	117	-66.337%
2025-02-26	13.0000	13.0000	13.0000	13.0000	-13.621%	3	116	-71.231%
2025-02-25	15.0000	15.0500	15.0000	15.0500	+201.000%	3	116	-75.150%
2024-12-04	5.0000	5.0000	5.0000	5.0000	-45.355%	1	116	-25.200%
2024-11-22	9.1500	9.1500	9.1500	9.1500	0.000%	2	117	-59.126%
2024-10-08	8.9600	9.6800	8.4400	9.1500	-7.576%	114	116	-59.126%
2024-10-02	9.9000	9.9000	9.9000	9.9000	0.000%	2	2	-62.222%