Dark

UNG20270115C9
UNG Jan 15 2027 9.00 Call (UNG270115C00009000)
option OPRA

EOD

Sep 24, 2026

3.06+29.661%(+0.70)914

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5000	3.0600	2.5000	3.0600	+29.661%	914	5,261	0.000%
2026-09-23	2.2500	2.3600	2.2200	2.3600	+0.426%	250	5,753	+29.661%
2026-09-22	2.0700	2.3600	2.0200	2.3500	+22.396%	143	5,747	+30.213%
2026-09-21	1.9700	2.0800	1.9200	1.9200	-6.341%	288	5,781	+59.375%
2026-09-18	2.0800	2.1500	1.9800	2.0500	+3.535%	153	5,751	+49.268%
2026-09-17	1.9900	2.1200	1.9800	1.9800	-0.503%	162	5,753	+54.545%
2026-09-16	2.1500	2.1500	1.9900	1.9900	-6.132%	102	5,661	+53.769%
2026-09-15	2.1900	2.1900	2.0500	2.1200	+2.913%	47	5,590	+44.340%
2026-09-14	2.0700	2.1200	1.9800	2.0600	+4.569%	137	5,610	+48.544%
2026-09-11	1.9800	1.9800	1.9000	1.9700	-1.990%	640	5,568	+55.330%
2026-09-10	1.9100	2.0100	1.8400	2.0100	+0.500%	318	5,561	+52.239%
2026-09-09	2.2000	2.2200	1.9500	2.0000	-11.504%	365	5,442	+53.000%
2026-09-08	2.3200	2.3200	2.2000	2.2600	-6.612%	195	5,216	+35.398%
2026-09-04	2.4700	2.5500	2.4000	2.4200	+3.863%	120	5,262	+26.446%
2026-09-03	2.4700	2.6000	2.2400	2.3300	-6.800%	226	5,262	+31.330%
2026-09-02	2.4000	2.5200	2.3600	2.5000	+8.225%	361	5,239	+22.400%
2026-09-01	2.1700	2.3300	2.1700	2.3100	-1.702%	64	5,356	+32.468%
2026-08-31	2.4100	2.4200	2.3000	2.3500	+3.070%	70	5,296	+30.213%
2026-08-28	2.2500	2.2800	2.2300	2.2800	-3.390%	28	5,235	+34.211%
2026-08-27	2.3700	2.6100	2.3000	2.3600	+3.057%	751	5,238	+29.661%
2026-08-26	2.1500	2.3400	2.1500	2.2900	+8.531%	276	4,586	+33.624%
2026-08-25	1.9000	2.1200	1.8700	2.1100	+2.927%	484	4,359	+45.024%
2026-08-24	2.1900	2.1900	2.0300	2.0500	+2.500%	163	3,891	+49.268%
2026-08-21	1.9600	2.0700	1.9400	2.0000	+3.627%	252	3,822	+53.000%
2026-08-20	1.9600	2.0400	1.9300	1.9300	-6.311%	74	3,801	+58.549%
2026-08-19	2.2000	2.2400	2.0000	2.0600	+0.980%	647	3,748	+48.544%
2026-08-18	2.0600	2.0600	1.8900	2.0400	+9.091%	1,170	3,501	+50.000%
2026-08-17	1.9100	1.9300	1.8400	1.8700	-5.556%	760	2,896	+63.636%
2026-08-14	2.0500	2.0500	1.9800	1.9800	-0.503%	80	2,398	+54.545%
2026-08-13	2.0000	2.0000	1.9900	1.9900	-6.573%	20	2,328	+53.769%
2026-08-12	2.2200	2.2200	2.1300	2.1300	+0.472%	65	2,332	+43.662%
2026-08-11	2.2300	2.2300	2.0500	2.1200	-1.395%	308	2,453	+44.340%
2026-08-10	2.1500	2.2100	2.0400	2.1500	+14.362%	106	2,229	+42.326%
2026-08-07	1.9000	1.9300	1.8500	1.8800	+3.867%	1,722	2,235	+62.766%
2026-08-06	1.8800	1.8800	1.5300	1.8100	-3.723%	332	3,050	+69.061%
2026-08-05	1.9500	1.9500	1.8700	1.8800	-3.590%	154	2,786	+62.766%
2026-08-04	1.9500	2.0900	1.9100	1.9500	-9.302%	986	2,722	+56.923%
2026-08-03	2.1000	2.1500	2.1000	2.1500	+2.871%	23	2,165	+42.326%
2026-07-31	2.0600	2.1200	2.0300	2.0900	0.000%	91	2,167	+46.411%
2026-07-30	2.1500	2.2800	2.0900	2.0900	+3.465%	4	2,094	+46.411%
2026-07-29	2.0900	2.1600	2.0000	2.0200	+1.000%	25	2,094	+51.485%
2026-07-28	2.1700	2.2000	1.9500	2.0000	-7.834%	596	2,107	+53.000%
2026-07-27	2.3100	2.6000	2.1700	2.1700	-20.221%	425	1,471	+41.014%
2026-07-24	2.6300	2.7200	2.6000	2.7200	+8.367%	44	1,057	+12.500%
2026-07-23	2.5900	2.5900	2.5100	2.5100	-1.181%	27	1,056	+21.912%
2026-07-22	2.4900	2.5600	2.4800	2.5400	+5.833%	45	1,067	+20.472%
2026-07-21	2.4000	2.4000	2.4000	2.4000	+2.128%	10	1,127	+27.500%
2026-07-20	2.3000	2.3500	2.3000	2.3500	-4.082%	41	1,117	+30.213%
2026-07-17	2.3700	2.4800	2.3500	2.4500	+4.255%	214	1,086	+24.898%
2026-07-16	2.2400	2.3500	2.2400	2.3500	-4.082%	4	1,118	+30.213%
2026-07-15	2.4200	2.4500	2.3000	2.4500	-1.210%	32	1,120	+24.898%
2026-07-14	2.3500	2.4800	2.3500	2.4800	+4.202%	9	1,140	+23.387%
2026-07-13	2.2700	2.4000	2.2400	2.3800	-8.462%	813	1,140	+28.571%
2026-07-10	3.8000	3.8000	2.6000	2.6000	-4.059%	39	566	+17.692%
2026-07-09	2.7000	2.7100	2.7000	2.7100	-16.615%	15	547	+12.915%
2026-07-06	3.2500	3.2500	3.2500	3.2500	-9.722%	100	546	-5.846%
2026-06-30	3.6000	3.6000	3.6000	3.6000	+14.286%	1	446	-15.000%
2026-06-29	3.1500	3.1500	3.1500	3.1500	-9.222%	1	446	-2.857%
2026-06-25	3.5000	3.5000	3.4700	3.4700	-0.857%	4	449	-11.816%
2026-06-24	3.4100	3.5000	3.3500	3.5000	+7.034%	4	446	-12.571%
2026-06-23	3.3500	3.3500	3.2000	3.2700	-7.887%	10	555	-6.422%
2026-06-22	3.6500	3.6500	3.5500	3.5500	+1.719%	4	552	-13.803%
2026-06-18	3.4600	3.4900	3.4600	3.4900	-1.690%	121	435	-12.321%
2026-06-16	3.3300	3.5500	3.3300	3.5500	+14.516%	4	435	-13.803%
2026-06-11	3.1600	3.1600	3.1000	3.1000	-12.181%	3	436	-1.290%
2026-06-10	3.4600	3.5400	3.4500	3.5300	+3.519%	6	435	-13.314%
2026-06-09	3.1200	3.4100	3.1200	3.4100	-0.872%	2	434	-10.264%
2026-06-08	3.4400	3.4400	3.4400	3.4400	-1.714%	1	435	-11.047%
2026-06-05	3.6400	3.6500	3.5000	3.5000	-7.652%	12	434	-12.571%
2026-06-04	3.7900	3.7900	3.7900	3.7900	+4.986%	1	446	-19.261%
2026-06-01	3.6100	3.6100	3.6100	3.6100	-2.432%	1	446	-15.235%
2026-05-29	3.8300	3.8300	3.7000	3.7000	+4.225%	62	445	-17.297%
2026-05-28	3.5500	3.5500	3.5500	3.5500	+14.516%	1	387	-13.803%
2026-05-22	3.1200	3.1200	3.1000	3.1000	-16.216%	6	387	-1.290%
2026-05-19	3.7000	3.7000	3.7000	3.7000	+4.225%	1	392	-17.297%
2026-05-18	3.5000	3.5500	3.5000	3.5500	+4.412%	23	392	-13.803%
2026-05-15	3.0900	3.5400	3.0900	3.4000	+13.712%	30	392	-10.000%
2026-05-14	2.9900	2.9900	2.9900	2.9900	-6.563%	1	372	+2.341%
2026-05-13	3.2000	3.2000	3.2000	3.2000	0.000%	1	371	-4.375%
2026-05-12	3.2000	3.2000	3.2000	3.2000	+3.226%	1	371	-4.375%
2026-05-11	3.1000	3.1000	3.1000	3.1000	+8.014%	2	371	-1.290%
2026-05-08	3.1000	3.1000	2.8700	2.8700	+2.500%	4	373	+6.620%
2026-05-06	2.8400	2.8400	2.8000	2.8000	-5.724%	16	369	+9.286%
2026-05-05	3.1000	3.1000	2.9700	2.9700	-8.615%	21	353	+3.030%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+9.797%	2	352	-5.846%
2026-05-01	2.9600	2.9600	2.9600	2.9600	0.000%	1	349	+3.378%
2026-04-30	2.8000	3.0000	2.8000	2.9600	+10.448%	12	349	+3.378%
2026-04-29	2.6400	2.6800	2.6100	2.6800	-10.667%	27	339	+14.179%
2026-04-27	3.0000	3.0000	3.0000	3.0000	+8.303%	2	317	+2.000%
2026-04-24	2.7700	2.7700	2.7700	2.7700	-5.461%	7	315	+10.469%
2026-04-23	3.1000	3.1000	2.9000	2.9300	-9.846%	45	310	+4.437%
2026-04-22	3.3600	3.3600	3.2500	3.2500	+1.246%	6	338	-5.846%
2026-04-21	3.1900	3.2100	3.1900	3.2100	-1.231%	4	332	-4.673%
2026-04-20	3.2500	3.2500	3.2500	3.2500	+3.175%	2	332	-5.846%
2026-04-17	3.1200	3.2500	3.0700	3.1500	+4.651%	7	332	-2.857%
2026-04-16	3.1000	3.2000	3.0000	3.0100	-1.311%	14	337	+1.661%
2026-04-14	3.0500	3.0500	3.0500	3.0500	-1.613%	2	329	+0.328%
2026-04-13	3.1000	3.1000	3.1000	3.1000	-8.824%	1	327	-1.290%
2026-04-08	3.4500	3.4500	3.4000	3.4000	-8.108%	11	327	-10.000%
2026-04-06	3.7600	3.7600	3.7000	3.7000	0.000%	12	321	-17.297%
2026-04-01	3.7000	3.7000	3.7000	3.7000	-17.778%	1	311	-17.297%
2026-03-27	4.3500	4.5000	4.3500	4.5000	+9.489%	43	312	-32.000%
2026-03-25	3.9900	4.1100	3.9900	4.1100	+5.385%	3	311	-25.547%
2026-03-24	3.9000	3.9000	3.9000	3.9000	-6.921%	1	308	-21.538%
2026-03-23	4.1900	4.1900	4.1900	4.1900	-3.678%	10	309	-26.969%
2026-03-20	4.3500	4.3500	4.3500	4.3500	-13.861%	6	299	-29.655%
2026-03-19	5.0500	5.0500	5.0500	5.0500	+16.092%	1	305	-39.406%
2026-03-16	4.3500	4.3500	4.3500	4.3500	-15.534%	10	305	-29.655%
2026-03-12	5.0500	5.1500	5.0500	5.1500	+11.957%	22	305	-40.583%
2026-03-09	5.2500	5.2500	4.6000	4.6000	-6.122%	38	314	-33.478%
2026-03-06	4.8000	4.9000	4.8000	4.9000	+20.098%	60	277	-37.551%
2026-03-05	4.2000	4.2000	4.0500	4.0800	-13.191%	46	269	-25.000%
2026-03-03	4.5000	4.7000	4.5000	4.7000	+6.818%	23	241	-34.894%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+16.711%	8	244	-30.455%
2026-02-27	3.8900	3.8900	3.7500	3.7700	+4.144%	34	236	-18.833%
2026-02-26	3.6200	3.6200	3.6200	3.6200	-19.556%	10	209	-15.470%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+6.888%	1	209	-32.000%
2026-02-18	4.6200	4.6200	4.2100	4.2100	+0.238%	26	209	-27.316%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-16.000%	16	209	-27.143%
2026-02-11	5.0000	5.0000	5.0000	5.0000	0.000%	3	204	-38.800%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-35.897%	1	201	-38.800%
2026-01-30	7.2000	7.8000	7.2000	7.8000	+13.869%	43	202	-60.769%
2026-01-29	6.3200	6.8500	6.3200	6.8500	+4.900%	77	202	-55.328%
2026-01-28	6.3700	6.5300	6.2100	6.5300	-1.061%	103	264	-53.139%
2026-01-27	6.5800	6.6000	6.5800	6.6000	+11.864%	2	269	-53.636%
2026-01-23	5.9000	5.9000	5.9000	5.9000	+3.509%	1	269	-48.136%
2026-01-22	5.6200	5.7000	5.6200	5.7000	+7.547%	3	270	-46.316%
2026-01-21	5.2800	5.3300	5.1800	5.3000	+21.839%	13	267	-42.264%
2026-01-20	4.4500	4.5500	4.0000	4.3500	+51.042%	94	277	-29.655%
2026-01-16	2.9700	2.9700	2.8800	2.8800	-6.796%	2	346	+6.250%
2026-01-15	2.9000	3.1400	2.9000	3.0900	-0.323%	74	346	-0.971%
2026-01-14	3.5000	3.5000	3.0000	3.1000	-12.676%	25	276	-1.290%
2026-01-12	3.4000	3.5500	3.4000	3.5500	+12.698%	11	251	-13.803%
2026-01-09	3.5000	3.5000	3.1000	3.1500	-12.500%	39	242	-2.857%
2026-01-08	3.6000	3.6000	3.6000	3.6000	-2.703%	5	205	-15.000%
2026-01-06	3.6000	3.7000	3.5500	3.7000	-11.905%	12	200	-17.297%
2026-01-05	3.9500	4.2000	3.7500	4.2000	-16.000%	22	196	-27.143%
2025-12-26	5.0000	5.0000	5.0000	5.0000	+11.111%	1	178	-38.800%
2025-12-24	5.1500	5.1500	4.5000	4.5000	-18.919%	3	176	-32.000%
2025-12-23	5.5500	5.5500	5.5500	5.5500	+22.788%	1	176	-44.865%
2025-12-19	4.5500	4.5500	4.4700	4.5200	-7.755%	12	175	-32.301%
2025-12-15	5.0700	5.0700	4.8500	4.9000	-1.010%	5	175	-37.551%
2025-12-12	4.9500	4.9500	4.9500	4.9500	-26.558%	1	172	-38.182%
2025-12-01	6.7400	6.7400	6.7400	6.7400	+15.214%	1	173	-54.599%
2025-11-25	5.8500	5.8500	5.8500	5.8500	-12.556%	6	174	-47.692%
2025-11-17	6.6900	6.6900	6.6900	6.6900	+1.364%	1	174	-54.260%
2025-11-12	6.6000	6.6000	6.6000	6.6000	+32.000%	6	175	-53.636%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-11.504%	1	175	-38.800%
2025-10-22	5.6500	5.6500	5.6500	5.6500	+22.030%	1	175	-45.841%
2025-10-17	4.6300	4.6300	4.6300	4.6300	+4.045%	1	174	-33.909%
2025-10-15	4.7100	4.7100	4.4500	4.4500	-23.276%	7	174	-31.236%
2025-10-06	5.8000	5.8000	5.8000	5.8000	-3.333%	5	177	-47.241%
2025-10-01	6.0000	6.0000	6.0000	6.0000	+18.110%	11	172	-49.000%
2025-09-24	5.0800	5.0800	5.0800	5.0800	+1.600%	100	183	-39.764%
2025-09-23	5.0000	5.0000	5.0000	5.0000	-8.257%	10	99	-38.800%
2025-09-15	5.4500	5.4500	5.4500	5.4500	-1.089%	1	89	-43.853%
2025-09-05	5.4000	5.5100	5.4000	5.5100	+10.200%	30	88	-44.465%
2025-09-03	5.0000	5.0000	5.0000	5.0000	-2.913%	1	73	-38.800%
2025-09-02	5.1500	5.1500	5.1500	5.1500	0.000%	1	74	-40.583%
2025-08-29	5.1500	5.1500	5.1500	5.1500	+5.102%	2	74	-40.583%
2025-08-25	5.1300	5.1300	4.9000	4.9000	0.000%	4	74	-37.551%
2025-08-20	4.9500	4.9500	4.9000	4.9000	-2.970%	4	74	-37.551%
2025-08-19	5.1500	5.1500	5.0500	5.0500	-9.009%	4	72	-39.406%
2025-08-18	5.3800	5.5500	5.3800	5.5500	+9.037%	6	68	-44.865%
2025-08-12	5.0900	5.0900	5.0900	5.0900	-12.241%	2	62	-39.882%
2025-08-11	5.8000	5.8000	5.8000	5.8000	+4.505%	10	60	-47.241%
2025-08-04	5.5500	5.5500	5.5500	5.5500	-6.723%	1	50	-44.865%
2025-07-28	5.9500	5.9500	5.9500	5.9500	-23.913%	1	52	-48.571%
2025-07-18	7.8200	7.8200	7.8200	7.8200	-2.250%	1	53	-60.870%
2025-07-16	8.0000	8.0000	8.0000	8.0000	+5.263%	1	54	-61.750%
2025-07-11	7.6000	7.6000	7.6000	7.6000	-14.989%	1	55	-59.737%
2025-05-20	8.9400	8.9400	8.9400	8.9400	-20.179%	1	54	-65.772%
2025-04-07	11.2000	11.2000	11.2000	11.2000	-14.829%	10	53	-72.679%
2025-02-24	13.1500	13.1500	13.1500	13.1500	-1.128%	1	43	-76.730%
2025-02-19	13.3000	13.3000	13.3000	13.3000	+33.803%	10	42	-76.992%
2025-02-03	9.9400	9.9400	9.9400	9.9400	+8.515%	17	52	-69.215%
2025-01-30	9.1600	9.1600	9.1600	9.1600	-15.886%	5	59	-66.594%
2025-01-17	10.6400	11.0100	10.6400	10.8900	+14.151%	10	59	-71.901%
2024-12-31	9.5400	9.5400	9.5400	9.5400	+14.940%	5	54	-67.925%
2024-12-26	8.3000	8.3000	8.3000	8.3000	+34.740%	7	54	-63.133%
2024-11-27	6.8800	6.8800	6.1600	6.1600	-15.616%	2	47	-50.325%
2024-11-22	9.4600	9.4600	7.3000	7.3000	-2.667%	22	47	-58.082%
2024-11-20	7.5000	7.5000	7.5000	7.5000	+16.279%	20	38	-59.200%
2024-10-18	6.4500	6.4500	6.4500	6.4500	-2.273%	2	38	-52.558%
2024-10-17	6.6000	6.6000	6.6000	6.6000	-9.589%	1	37	-53.636%
2024-10-14	7.3000	7.3000	7.3000	7.3000	-2.145%	20	36	-58.082%
2024-10-11	7.4600	7.4600	7.4600	7.4600	+0.947%	2	16	-58.981%
2024-10-08	8.2000	8.2500	7.3900	7.3900	-19.674%	13	15	-58.593%
2024-10-02	9.2000	9.2000	9.2000	9.2000	0.000%	2	2	-66.739%