Dark

UNG20270115P11
UNG Jan 15 2027 11.00 Put (UNG270115P00011000)
option OPRA

EOD

Sep 24, 2026

1.14-15.556%(-0.21)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1500	1.2400	1.1300	1.1400	-15.556%	65	2,960	0.000%
2026-09-23	1.3000	1.4300	1.3000	1.3500	-0.735%	37	2,938	-15.556%
2026-09-22	1.4500	1.4500	1.3600	1.3600	-16.049%	350	2,932	-16.176%
2026-09-21	1.6200	1.6200	1.6200	1.6200	+3.846%	3	2,627	-29.630%
2026-09-18	1.5600	1.5600	1.5600	1.5600	-0.637%	10	2,627	-26.923%
2026-09-17	1.5700	1.5700	1.5700	1.5700	+0.641%	16	2,617	-27.389%
2026-09-16	1.5200	1.5600	1.5200	1.5600	+0.645%	11	2,617	-26.923%
2026-09-15	1.6200	1.6200	1.5500	1.5500	-8.284%	119	2,616	-26.452%
2026-09-14	1.6200	1.6900	1.6200	1.6900	-6.111%	3	2,530	-32.544%
2026-09-11	1.8000	1.8200	1.8000	1.8000	-1.099%	95	2,530	-36.667%
2026-09-10	1.9100	1.9300	1.8200	1.8200	-2.674%	82	2,546	-37.363%
2026-09-09	1.8300	1.8700	1.8300	1.8700	+2.747%	2	2,464	-39.037%
2026-09-08	1.7300	1.8200	1.7300	1.8200	+7.059%	84	2,463	-37.363%
2026-09-04	1.7000	1.7000	1.7000	1.7000	-3.955%	20	2,470	-32.941%
2026-09-03	1.6300	1.8100	1.4400	1.7700	+4.734%	135	2,470	-35.593%
2026-09-02	1.6900	1.6900	1.6900	1.6900	-2.874%	10	2,370	-32.544%
2026-09-01	1.8500	1.8500	1.7400	1.7400	0.000%	64	2,370	-34.483%
2026-08-31	1.8100	1.8200	1.7300	1.7400	-7.447%	142	2,381	-34.483%
2026-08-28	1.8700	1.9100	1.8700	1.8800	+8.671%	40	2,306	-39.362%
2026-08-27	1.7600	1.8000	1.7300	1.7300	-7.979%	52	2,279	-34.104%
2026-08-24	1.8600	1.8800	1.8000	1.8800	-3.093%	24	2,319	-39.362%
2026-08-21	1.9400	2.0100	1.9400	1.9400	-5.366%	46	2,303	-41.237%
2026-08-19	2.0500	2.0500	2.0500	2.0500	0.000%	6	2,278	-44.390%
2026-08-18	1.9700	2.0500	1.9700	2.0500	-5.530%	6	2,272	-44.390%
2026-08-17	2.1700	2.1700	2.1700	2.1700	+4.327%	1	2,271	-47.465%
2026-08-14	2.0800	2.0800	2.0800	2.0800	+4.000%	3	2,270	-45.192%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-11.504%	2	2,270	-43.000%
2026-08-07	2.1300	2.2600	2.1300	2.2600	+0.444%	8	2,272	-49.558%
2026-08-06	2.3000	2.3000	2.2500	2.2500	0.000%	35	2,270	-49.333%
2026-08-05	2.2500	2.2500	2.2500	2.2500	0.000%	5	2,255	-49.333%
2026-08-04	2.1700	2.2700	2.1700	2.2500	+6.132%	4	2,230	-49.333%
2026-08-03	2.1200	2.1200	2.1200	2.1200	-0.469%	10	2,230	-46.226%
2026-07-31	2.1300	2.1300	2.1300	2.1300	-3.620%	2	2,240	-46.479%
2026-07-30	2.2100	2.2100	2.2100	2.2100	-1.339%	2	2,239	-48.416%
2026-07-29	2.2400	2.2400	2.2400	2.2400	-0.444%	15	2,238	-49.107%
2026-07-28	2.1700	2.2500	2.1500	2.2500	+7.143%	257	2,223	-49.333%
2026-07-27	1.9600	2.1000	1.9600	2.1000	+14.130%	13	2,213	-45.714%
2026-07-23	1.8500	1.8700	1.8400	1.8400	-0.541%	39	2,202	-38.043%
2026-07-22	1.7700	1.9000	1.7700	1.8500	-8.416%	11	2,168	-38.378%
2026-07-20	1.9600	2.0200	1.9500	2.0200	+7.447%	472	2,157	-43.564%
2026-07-17	1.9500	1.9500	1.8800	1.8800	-2.591%	4	1,690	-39.362%
2026-07-16	2.0500	2.0500	1.9000	1.9300	+1.047%	107	1,686	-40.933%
2026-07-15	1.9400	1.9400	1.9100	1.9100	+0.526%	6	1,610	-40.314%
2026-07-14	1.9500	1.9500	1.9000	1.9000	-1.554%	26	1,608	-40.000%
2026-07-13	1.8900	1.9300	1.8600	1.9300	+4.324%	33	1,609	-40.933%
2026-07-10	1.8700	1.9400	1.8500	1.8500	+10.119%	28	1,601	-38.378%
2026-07-09	1.4900	1.7400	1.4200	1.6800	+22.628%	18	1,593	-32.143%
2026-07-08	1.3700	1.3700	1.3700	1.3700	0.000%	20	1,587	-16.788%
2026-07-06	1.3700	1.3700	1.3700	1.3700	-8.667%	5	1,607	-16.788%
2026-07-02	1.5100	1.5100	1.5000	1.5000	+4.167%	2	1,600	-24.000%
2026-07-01	1.4400	1.4400	1.4400	1.4400	+3.597%	1	1,600	-20.833%
2026-06-30	1.3900	1.3900	1.3900	1.3900	-9.150%	20	1,599	-17.986%
2026-06-29	1.5300	1.5300	1.5300	1.5300	+14.179%	1	1,579	-25.490%
2026-06-26	1.4000	1.4200	1.3400	1.3400	-3.597%	48	1,580	-14.925%
2026-06-25	1.3900	1.3900	1.3900	1.3900	-12.025%	60	1,613	-17.986%
2026-06-23	1.5800	1.5800	1.5800	1.5800	+1.935%	1	1,553	-27.848%
2026-06-18	1.6800	1.6800	1.5500	1.5500	-9.357%	3	1,533	-26.452%
2026-06-12	1.7300	1.7300	1.7100	1.7100	+6.875%	21	1,533	-33.333%
2026-06-10	1.6000	1.6000	1.6000	1.6000	-6.977%	1	1,533	-28.750%
2026-06-09	1.7200	1.7200	1.7200	1.7200	+7.500%	70	1,533	-33.721%
2026-06-04	1.5500	1.6500	1.5500	1.6000	-6.977%	13	1,533	-28.750%
2026-06-03	1.7200	1.7200	1.7200	1.7200	+2.994%	3	1,525	-33.721%
2026-05-29	1.6200	1.6700	1.6200	1.6700	-11.170%	23	1,522	-31.737%
2026-05-27	1.8500	1.8800	1.8100	1.8800	-2.083%	36	1,522	-39.362%
2026-05-26	1.9200	1.9200	1.9200	1.9200	-1.538%	4	1,532	-40.625%
2026-05-22	1.9500	1.9500	1.9500	1.9500	+3.723%	5	1,532	-41.538%
2026-05-18	1.8800	1.8800	1.8800	1.8800	-4.569%	1	1,527	-39.362%
2026-05-14	2.1800	2.1800	1.9700	1.9700	-3.902%	14	1,526	-42.132%
2026-05-13	2.0500	2.0500	2.0500	2.0500	+3.535%	35	1,536	-44.390%
2026-05-11	2.1200	2.1200	1.9800	1.9800	-9.589%	4	1,536	-42.424%
2026-05-08	2.1800	2.1900	2.1800	2.1900	+5.288%	11	1,529	-47.945%
2026-05-07	2.0800	2.0800	2.0800	2.0800	-8.370%	25	1,518	-45.192%
2026-05-06	2.2900	2.2900	2.2700	2.2700	+3.653%	5	1,518	-49.780%
2026-05-05	2.1200	2.1900	2.1200	2.1900	+5.288%	5	1,515	-47.945%
2026-05-04	2.1500	2.1500	2.0800	2.0800	-7.143%	168	1,513	-45.192%
2026-05-01	2.2400	2.2400	2.2400	2.2400	-0.444%	1	1,516	-49.107%
2026-04-30	2.2500	2.2500	2.2500	2.2500	-8.537%	34	1,516	-49.333%
2026-04-29	2.4100	2.4600	2.4100	2.4600	+3.361%	15	1,542	-53.659%
2026-04-28	2.3400	2.3800	2.3400	2.3800	-2.459%	10	1,527	-52.101%
2026-04-24	2.3800	2.4400	2.3100	2.4400	+4.721%	316	1,528	-53.279%
2026-04-23	2.2600	2.3500	2.2600	2.3300	+5.909%	34	1,272	-51.073%
2026-04-22	2.1400	2.2000	2.1400	2.2000	+1.852%	20	1,267	-48.182%
2026-04-21	2.1600	2.1600	2.1600	2.1600	-1.818%	2	1,245	-47.222%
2026-04-20	2.1600	2.2000	2.1600	2.2000	-4.348%	3	1,245	-48.182%
2026-04-17	2.1900	2.3000	2.1700	2.3000	-2.128%	62	1,245	-50.435%
2026-04-16	2.2800	2.3600	2.2800	2.3500	+1.293%	84	1,236	-51.489%
2026-04-15	2.2900	2.3200	2.2900	2.3200	-0.855%	7	1,216	-50.862%
2026-04-14	2.3400	2.3400	2.3400	2.3400	+2.183%	1	1,209	-51.282%
2026-04-13	2.2400	2.3000	2.2400	2.2900	+2.232%	3	1,171	-50.218%
2026-04-10	2.2300	2.2800	2.2100	2.2400	-0.885%	38	1,171	-49.107%
2026-04-09	2.2000	2.2600	2.2000	2.2600	+5.116%	20	1,171	-49.558%
2026-04-08	2.1500	2.2200	2.1400	2.1500	+8.586%	55	1,151	-46.977%
2026-04-07	1.9800	1.9800	1.9800	1.9800	-5.714%	1	1,098	-42.424%
2026-04-06	2.1000	2.1000	2.1000	2.1000	-3.226%	5	1,097	-45.714%
2026-04-02	2.1700	2.1700	2.1700	2.1700	+5.340%	1	1,091	-47.465%
2026-03-30	2.0000	2.0600	2.0000	2.0600	+7.292%	16	1,091	-44.660%
2026-03-27	1.9500	1.9500	1.9200	1.9200	-6.341%	3	1,077	-40.625%
2026-03-25	2.1000	2.1700	2.0500	2.0500	-1.442%	21	1,080	-44.390%
2026-03-24	2.0500	2.0800	2.0500	2.0800	+1.463%	2	1,075	-45.192%
2026-03-23	2.0800	2.0800	2.0400	2.0500	+23.494%	4	1,075	-44.390%
2026-03-19	1.6600	1.6600	1.6600	1.6600	-13.990%	1	1,074	-31.325%
2026-03-18	1.9000	1.9300	1.9000	1.9300	-2.525%	2	1,076	-40.933%
2026-03-16	1.9600	1.9800	1.9600	1.9800	+9.392%	6	1,075	-42.424%
2026-03-12	1.9300	1.9300	1.8100	1.8100	-0.549%	3	1,079	-37.017%
2026-03-09	1.8200	1.8200	1.8200	1.8200	-0.546%	3	1,078	-37.363%
2026-03-06	1.8100	1.8800	1.8100	1.8300	-7.576%	10	1,075	-37.705%
2026-03-04	1.9800	1.9800	1.9800	1.9800	+6.452%	1	1,083	-42.424%
2026-03-03	1.7800	1.8600	1.7800	1.8600	-7.000%	3	1,083	-38.710%
2026-03-02	2.0000	2.0000	2.0000	2.0000	-3.382%	1	1,085	-43.000%
2026-02-27	2.0700	2.0700	2.0700	2.0700	-1.429%	1	1,085	-44.928%
2026-02-26	2.1000	2.1000	2.1000	2.1000	+0.478%	1	1,084	-45.714%
2026-02-24	2.0900	2.0900	2.0900	2.0900	+3.980%	1	1,083	-45.455%
2026-02-23	2.0100	2.0100	2.0100	2.0100	-1.471%	2	1,082	-43.284%
2026-02-18	2.0400	2.0400	2.0400	2.0400	+4.615%	1	1,080	-44.118%
2026-02-17	1.9400	1.9500	1.9400	1.9500	+5.405%	2	1,080	-41.538%
2026-02-12	1.8000	1.8500	1.8000	1.8500	-6.566%	51	1,078	-38.378%
2026-02-11	1.9400	1.9800	1.9400	1.9800	+0.508%	5	1,087	-42.424%
2026-02-10	2.1500	2.1500	1.9700	1.9700	+1.026%	10	1,087	-42.132%
2026-02-09	1.9100	1.9600	1.9100	1.9500	+16.766%	7	1,093	-41.538%
2026-02-04	1.7200	1.7200	1.6700	1.6700	-15.657%	101	1,090	-31.737%
2026-02-02	1.5000	1.9800	1.5000	1.9800	+81.651%	14	990	-42.424%
2026-01-30	1.1100	1.1200	1.0900	1.0900	-17.424%	151	979	+4.587%
2026-01-29	1.4000	1.4000	1.3200	1.3200	+0.763%	79	970	-13.636%
2026-01-28	1.2600	1.3500	1.2200	1.3100	+0.769%	10	971	-12.977%
2026-01-26	1.5200	1.5200	1.3000	1.3000	-13.333%	114	976	-12.308%
2026-01-23	1.4800	1.5400	1.4000	1.5000	-4.459%	55	968	-24.000%
2026-01-22	1.5000	1.6200	1.4200	1.5700	-7.101%	89	1,020	-27.389%
2026-01-21	1.6500	1.6900	1.6500	1.6900	-10.106%	5	1,032	-32.544%
2026-01-20	1.6500	1.8800	1.6500	1.8800	-24.194%	9	1,027	-39.362%
2026-01-16	2.5500	2.5500	2.4800	2.4800	-1.587%	159	877	-54.032%
2026-01-15	2.5500	2.5500	2.5200	2.5200	-1.176%	11	877	-54.762%
2026-01-14	2.5000	2.5500	2.4500	2.5500	+21.429%	10	868	-55.294%
2026-01-13	2.2100	2.2100	2.0700	2.1000	-1.408%	282	866	-45.714%
2026-01-12	2.2900	2.2900	2.1300	2.1300	-12.346%	8	584	-46.479%
2026-01-09	2.0900	2.4300	2.0900	2.4300	+16.827%	197	583	-53.086%
2026-01-08	2.1100	2.1100	2.0400	2.0800	+5.051%	39	403	-45.192%
2026-01-07	2.0100	2.0400	1.9300	1.9800	-5.263%	91	364	-42.424%
2026-01-06	2.1000	2.3000	2.0900	2.0900	0.000%	10	287	-45.455%
2026-01-05	2.1000	2.1200	2.0900	2.0900	+6.091%	32	281	-45.455%
2026-01-02	1.9000	2.1100	1.9000	1.9700	+18.675%	4	272	-42.132%
2025-12-30	1.6800	1.6800	1.6600	1.6600	-12.632%	5	270	-31.325%
2025-12-24	2.0000	2.0000	1.8700	1.9000	-5.000%	21	259	-40.000%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-2.913%	30	259	-43.000%
2025-12-22	2.0500	2.1600	2.0500	2.0600	+3.000%	24	229	-44.660%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-0.498%	10	205	-43.000%
2025-12-18	2.0000	2.0100	2.0000	2.0100	+0.500%	11	195	-43.284%
2025-12-17	2.0000	2.0000	2.0000	2.0000	-2.439%	10	184	-43.000%
2025-12-16	2.0100	2.0700	2.0000	2.0500	+4.061%	13	174	-44.390%
2025-12-15	1.9700	1.9700	1.9700	1.9700	+38.732%	5	162	-42.132%
2025-12-08	1.6400	1.6400	1.4200	1.4200	-3.401%	3	162	-19.718%
2025-12-02	1.4700	1.4700	1.4700	1.4700	-2.000%	10	164	-22.449%
2025-11-28	1.5000	1.5000	1.5000	1.5000	-7.407%	1	164	-24.000%
2025-11-25	1.6200	1.6200	1.6200	1.6200	+2.532%	1	163	-29.630%
2025-11-17	1.9000	1.9000	1.5800	1.5800	-18.557%	2	162	-27.848%
2025-11-05	1.9400	1.9400	1.9400	1.9400	+4.865%	1	163	-41.237%
2025-11-04	1.9100	1.9100	1.8500	1.8500	-13.953%	3	163	-38.378%
2025-10-30	2.1500	2.1500	2.1500	2.1500	+2.381%	1	162	-46.977%
2025-10-24	2.1000	2.1000	2.1000	2.1000	-16.000%	1	162	-45.714%
2025-10-16	2.5000	2.5000	2.5000	2.5000	-10.714%	1	161	-54.400%
2025-10-14	2.8000	2.8000	2.8000	2.8000	+17.647%	1	162	-59.286%
2025-10-13	2.3900	2.3900	2.3300	2.3800	+5.778%	7	162	-52.101%
2025-10-10	2.2500	2.2500	2.2500	2.2500	+4.651%	3	160	-49.333%
2025-10-03	2.1500	2.1500	2.1500	2.1500	+5.392%	10	160	-46.977%
2025-10-02	2.1100	2.1100	2.0400	2.0400	-12.446%	80	160	-44.118%
2025-09-25	2.3300	2.3300	2.3300	2.3300	-4.898%	1	106	-51.073%
2025-09-23	2.4500	2.4500	2.4500	2.4500	+37.640%	1	105	-53.469%
2025-09-08	1.7800	1.7800	1.7800	1.7800	-35.273%	15	105	-35.955%
2025-08-22	2.7500	2.7500	2.7500	2.7500	+7.843%	1	90	-58.545%
2025-08-19	2.5500	2.5500	2.5500	2.5500	+9.442%	1	91	-55.294%
2025-08-18	2.4000	2.4000	2.3300	2.3300	-2.917%	16	91	-51.073%
2025-08-13	2.4000	2.4000	2.4000	2.4000	+11.628%	1	91	-52.500%
2025-07-30	2.1500	2.1600	2.1500	2.1500	+7.500%	4	91	-46.977%
2025-07-29	2.0000	2.0000	2.0000	2.0000	-13.043%	1	88	-43.000%
2025-07-25	2.3000	2.3000	2.3000	2.3000	+5.991%	1	88	-50.435%
2025-07-23	1.9500	2.2000	1.9500	2.1700	+8.500%	5	89	-47.465%
2025-07-22	2.1300	2.1300	2.0000	2.0000	+4.712%	3	87	-43.000%
2025-07-21	1.9300	1.9300	1.8100	1.9100	-12.385%	16	85	-40.314%
2025-07-01	1.6000	2.1800	1.6000	2.1800	+118.000%	59	70	-47.706%
2025-02-21	1.0000	1.0000	1.0000	1.0000	-34.211%	10	18	+14.000%
2025-02-20	1.5200	1.5200	1.5200	1.5200	+68.889%	10	20	-25.000%
2025-02-19	0.9000	0.9000	0.9000	0.9000	-10.000%	4	20	+26.667%
2025-02-18	1.0000	1.0000	1.0000	1.0000	-60.630%	1	16	+14.000%
2025-01-03	2.5400	2.5400	2.5400	2.5400	-9.609%	4	16	-55.118%
2024-12-16	2.8100	2.8100	2.8100	2.8100	+18.067%	1	15	-59.431%
2024-12-02	2.9800	2.9800	2.3800	2.3800	-13.768%	3	15	-52.101%
2024-11-22	2.8400	2.8400	2.7600	2.7600	+5.344%	4	12	-58.696%
2024-10-29	2.6600	2.6900	2.6200	2.6200	0.000%	11	10	-56.489%