Dark

UNG20270115P12
UNG Jan 15 2027 12.00 Put (UNG270115P00012000)
option OPRA

EOD

Sep 24, 2026

1.68-16.000%(-0.32)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.7000	1.8500	1.6800	1.6800	-16.000%	135	2,178	0.000%
2026-09-23	2.0000	2.0100	2.0000	2.0000	-6.103%	27	2,133	-16.000%
2026-09-22	2.1300	2.1400	2.1200	2.1300	-5.333%	22	2,146	-21.127%
2026-09-18	2.3200	2.3200	2.2500	2.2500	0.000%	33	2,144	-25.333%
2026-09-17	2.2800	2.2800	2.2500	2.2500	-2.174%	15	2,169	-25.333%
2026-09-16	2.2800	2.3000	2.2800	2.3000	+2.222%	12	2,154	-26.957%
2026-09-15	2.3000	2.3000	2.2500	2.2500	-2.597%	20	2,152	-25.333%
2026-09-14	2.3200	2.3200	2.3100	2.3100	-7.968%	12	2,132	-27.273%
2026-09-11	2.6000	2.6000	2.5100	2.5100	-7.037%	243	2,134	-33.068%
2026-09-10	2.7000	2.7000	2.7000	2.7000	+7.570%	1	2,156	-37.778%
2026-09-08	2.5100	2.5100	2.5100	2.5100	+5.021%	2	2,155	-33.068%
2026-09-04	2.3900	2.3900	2.3900	2.3900	-2.449%	2	2,154	-29.707%
2026-09-03	2.4500	2.4500	2.4500	2.4500	+2.941%	5	2,154	-31.429%
2026-09-02	2.3300	2.3900	2.3200	2.3800	-2.459%	56	2,149	-29.412%
2026-09-01	2.4400	2.4400	2.4400	2.4400	-0.813%	10	2,099	-31.148%
2026-08-31	2.5500	2.5500	2.4600	2.4600	-3.906%	5	2,089	-31.707%
2026-08-28	2.5700	2.5700	2.5600	2.5600	+4.490%	3	2,086	-34.375%
2026-08-27	2.4500	2.4500	2.4500	2.4500	-2.000%	3	2,084	-31.429%
2026-08-26	2.5500	2.5500	2.5000	2.5000	-6.716%	107	2,087	-32.800%
2026-08-21	2.6800	2.6800	2.6800	2.6800	-4.286%	10	1,980	-37.313%
2026-08-20	2.8000	2.8000	2.8000	2.8000	+5.660%	2	1,970	-40.000%
2026-08-19	2.6000	2.6500	2.6000	2.6500	-3.986%	7	1,970	-36.604%
2026-08-18	2.7700	2.7700	2.7600	2.7600	-4.828%	10	1,997	-39.130%
2026-08-17	2.8500	2.9000	2.8500	2.9000	+7.407%	7	1,987	-42.069%
2026-08-12	2.7000	2.7000	2.7000	2.7000	-12.903%	1	1,981	-37.778%
2026-08-04	2.9200	3.1000	2.9200	3.1000	+10.320%	4	1,980	-45.806%
2026-08-03	2.8100	2.8100	2.8100	2.8100	-7.869%	3	1,980	-40.214%
2026-07-31	3.0500	3.0500	3.0500	3.0500	+3.741%	1	1,982	-44.918%
2026-07-29	2.9500	2.9500	2.9400	2.9400	-1.672%	3	1,983	-42.857%
2026-07-28	2.9000	3.0300	2.9000	2.9900	+6.786%	74	1,982	-43.813%
2026-07-27	2.7400	2.8000	2.7400	2.8000	+19.658%	10	1,971	-40.000%
2026-07-24	2.3400	2.3400	2.3400	2.3400	-7.143%	2	1,959	-28.205%
2026-07-23	2.5200	2.5200	2.5200	2.5200	-1.176%	157	1,957	-33.333%
2026-07-22	2.5700	2.5700	2.5500	2.5500	-0.778%	22	1,810	-34.118%
2026-07-21	2.5700	2.5700	2.5700	2.5700	+2.390%	1	1,809	-34.630%
2026-07-17	2.5100	2.5100	2.5100	2.5100	-4.198%	1	1,808	-33.068%
2026-07-16	2.7200	2.7200	2.6200	2.6200	+3.150%	159	1,807	-35.878%
2026-07-15	2.5400	2.5400	2.5400	2.5400	-2.682%	1	1,670	-33.858%
2026-07-14	2.6100	2.6100	2.6100	2.6100	0.000%	10	1,671	-35.632%
2026-07-13	2.6200	2.7000	2.5100	2.6100	-1.509%	28	1,671	-35.632%
2026-07-10	2.6500	2.6500	2.6500	2.6500	+12.288%	1	1,645	-36.604%
2026-07-09	2.3200	2.3600	2.3000	2.3600	+25.532%	31	1,646	-28.814%
2026-07-07	1.9400	1.9400	1.8800	1.8800	-8.293%	47	1,646	-10.638%
2026-07-01	2.0500	2.0500	2.0500	2.0500	+5.128%	1	1,599	-18.049%
2026-06-30	1.9200	1.9500	1.9200	1.9500	-8.019%	26	1,600	-13.846%
2026-06-29	2.1200	2.1200	2.1200	2.1200	+10.995%	1	1,599	-20.755%
2026-06-26	1.9000	1.9100	1.9000	1.9100	-6.373%	6	1,598	-12.042%
2026-06-24	2.0600	2.0600	2.0400	2.0400	-2.857%	20	1,596	-17.647%
2026-06-23	2.1000	2.1000	2.1000	2.1000	+2.439%	1	1,576	-20.000%
2026-06-22	2.0500	2.0500	2.0500	2.0500	-7.240%	1	1,576	-18.049%
2026-06-18	2.2100	2.2100	2.2100	2.2100	+2.315%	1	1,450	-23.982%
2026-06-17	2.1600	2.1700	2.1600	2.1600	-6.897%	127	1,450	-22.222%
2026-06-09	2.3200	2.3200	2.3200	2.3200	+9.434%	4	1,450	-27.586%
2026-06-04	2.2800	2.2800	2.0900	2.1200	-11.667%	73	1,450	-20.755%
2026-06-03	2.4000	2.4000	2.4000	2.4000	+0.418%	1	1,490	-30.000%
2026-06-01	2.3900	2.3900	2.3900	2.3900	+6.222%	1	1,491	-29.707%
2026-05-29	2.2500	2.2500	2.2500	2.2500	+10.294%	10	1,491	-25.333%
2026-05-28	2.2800	2.2800	2.0400	2.0400	-16.735%	101	1,501	-17.647%
2026-05-27	2.4500	2.4500	2.4500	2.4500	-6.489%	15	1,502	-31.429%
2026-05-22	2.6500	2.6500	2.6200	2.6200	+6.504%	6	1,487	-35.878%
2026-05-21	2.4600	2.4600	2.4600	2.4600	+8.370%	2	1,483	-31.707%
2026-05-19	2.3000	2.3000	2.2700	2.2700	-5.417%	7	1,483	-25.991%
2026-05-18	2.4000	2.4000	2.4000	2.4000	-11.765%	10	1,467	-30.000%
2026-05-13	2.7200	2.7200	2.7200	2.7200	+0.369%	19	1,467	-38.235%
2026-05-12	2.7100	2.7100	2.7100	2.7100	+4.633%	11	1,467	-38.007%
2026-05-11	2.8000	2.8000	2.5900	2.5900	-7.500%	34	1,467	-35.135%
2026-05-08	2.8000	2.8000	2.8000	2.8000	-8.795%	2	1,467	-40.000%
2026-04-30	3.0700	3.0700	3.0700	3.0700	+4.778%	1	1,469	-45.277%
2026-04-27	2.9300	2.9300	2.9300	2.9300	-6.984%	9	1,469	-42.662%
2026-04-24	3.1500	3.1500	3.1500	3.1500	+3.279%	2	1,478	-46.667%
2026-04-23	3.0500	3.0500	3.0500	3.0500	+8.929%	7	1,476	-44.918%
2026-04-22	2.8000	2.8000	2.8000	2.8000	-4.762%	1	1,469	-40.000%
2026-04-20	2.9400	2.9400	2.9400	2.9400	+1.379%	20	1,475	-42.857%
2026-04-17	2.9000	2.9000	2.9000	2.9000	-0.344%	15	1,490	-42.069%
2026-04-15	2.9100	2.9100	2.9100	2.9100	-2.676%	1	1,490	-42.268%
2026-04-14	3.0000	3.0000	2.9900	2.9900	+1.701%	16	1,489	-43.813%
2026-04-13	2.8100	2.9400	2.8100	2.9400	+3.158%	2	1,480	-42.857%
2026-04-10	2.9000	2.9000	2.8000	2.8500	-1.724%	10	1,480	-41.053%
2026-04-09	2.9000	2.9000	2.9000	2.9000	+5.072%	1	1,480	-42.069%
2026-04-08	2.8000	2.8000	2.7500	2.7600	+2.222%	26	1,481	-39.130%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-1.818%	1	1,457	-37.778%
2026-04-01	2.7500	2.7500	2.7500	2.7500	+1.852%	1	1,457	-38.909%
2026-03-30	2.7000	2.7000	2.7000	2.7000	+8.000%	1	1,457	-37.778%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-4.215%	1	1,457	-32.800%
2026-03-26	2.5800	2.6100	2.5800	2.6100	-3.333%	11	1,457	-35.632%
2026-03-24	2.6300	2.7000	2.6300	2.7000	+8.871%	35	1,446	-37.778%
2026-03-23	2.4800	2.4800	2.4800	2.4800	+1.224%	1	1,446	-32.258%
2026-03-19	2.3100	2.6100	2.3100	2.4500	-2.390%	221	1,447	-31.429%
2026-03-16	2.5100	2.5100	2.5100	2.5100	0.000%	4	1,447	-33.068%
2026-03-13	2.5100	2.5100	2.5100	2.5100	+2.869%	1	1,447	-33.068%
2026-03-12	2.4400	2.4400	2.4400	2.4400	0.000%	10	1,447	-31.148%
2026-03-11	2.4000	2.5600	2.4000	2.4400	-8.955%	13	1,447	-31.148%
2026-03-10	2.6800	2.6800	2.6800	2.6800	+7.200%	4	1,447	-37.313%
2026-03-09	2.5700	2.5700	2.5000	2.5000	+3.306%	2	1,447	-32.800%
2026-03-06	2.4600	2.5500	2.3000	2.4200	-7.985%	41	1,447	-30.579%
2026-03-05	2.6300	2.6300	2.6300	2.6300	+0.382%	1	1,472	-36.122%
2026-03-04	2.6300	2.7300	2.5500	2.6200	+4.800%	15	1,472	-35.878%
2026-03-03	2.0000	2.5000	2.0000	2.5000	-1.961%	8	1,474	-32.800%
2026-03-02	2.8000	2.8000	2.5500	2.5500	-4.851%	12	1,478	-34.118%
2026-02-27	2.6600	2.6900	2.6600	2.6800	+0.375%	9	1,480	-37.313%
2026-02-26	2.7500	2.7500	2.5000	2.6700	-1.111%	12	1,483	-37.079%
2026-02-24	2.7000	2.7000	2.7000	2.7000	+4.651%	1	1,472	-37.778%
2026-02-23	2.5800	2.5800	2.5800	2.5800	+2.381%	3	1,471	-34.884%
2026-02-20	2.4000	2.5700	2.4000	2.5200	+7.234%	345	1,468	-33.333%
2026-02-19	2.3500	2.3500	2.3500	2.3500	-6.000%	10	1,125	-28.511%
2026-02-18	2.4700	2.5500	2.4700	2.5000	-1.575%	92	1,115	-32.800%
2026-02-17	2.5500	2.6300	2.3500	2.5400	+4.959%	66	1,023	-33.858%
2026-02-13	2.3500	2.4200	2.3500	2.4200	+5.217%	20	962	-30.579%
2026-02-12	2.3000	2.3000	2.3000	2.3000	-6.122%	6	962	-26.957%
2026-02-11	2.4700	2.5000	2.4400	2.4500	+2.083%	13	1,006	-31.429%
2026-02-10	2.5500	2.5500	2.4000	2.4000	-5.138%	6	994	-30.000%
2026-02-09	2.4400	2.5300	2.2700	2.5300	+7.660%	14	994	-33.597%
2026-02-03	2.2200	2.3500	2.2200	2.3500	-0.424%	15	988	-28.511%
2026-02-02	2.0000	2.3600	2.0000	2.3600	+68.571%	19	980	-28.814%
2026-01-30	1.5500	1.5500	1.4000	1.4000	-20.455%	168	970	+20.000%
2026-01-29	1.8200	1.8800	1.7600	1.7600	-4.348%	85	908	-4.545%
2026-01-28	1.6000	1.8500	1.6000	1.8400	+1.099%	14	1,024	-8.696%
2026-01-26	1.7700	1.8200	1.7600	1.8200	-11.220%	14	1,014	-7.692%
2026-01-22	2.0500	2.1000	2.0100	2.0500	+0.490%	82	1,022	-18.049%
2026-01-21	2.0400	2.0400	2.0400	2.0400	-15.000%	5	967	-17.647%
2026-01-20	2.5000	2.5000	2.3500	2.4000	-20.266%	228	962	-30.000%
2026-01-14	2.9400	3.0100	2.9400	3.0100	+11.070%	25	740	-44.186%
2026-01-13	2.8500	2.8500	2.7100	2.7100	+0.370%	50	715	-38.007%
2026-01-12	2.7800	2.7900	2.7000	2.7000	-1.818%	33	665	-37.778%
2026-01-09	2.8300	2.9500	2.7500	2.7500	+2.996%	21	632	-38.909%
2026-01-08	2.6700	2.6700	2.6700	2.6700	+4.706%	4	621	-37.079%
2026-01-07	2.3200	2.5500	2.3200	2.5500	-6.593%	6	621	-34.118%
2026-01-06	2.7000	2.8000	2.7000	2.7300	+6.226%	15	615	-38.462%
2026-01-05	2.4900	2.5700	2.4900	2.5700	+3.629%	3	605	-34.630%
2026-01-02	2.5600	2.5600	2.4300	2.4800	+10.222%	30	603	-32.258%
2025-12-29	2.2500	2.2500	2.2500	2.2500	-4.661%	5	573	-25.333%
2025-12-26	2.2000	2.3600	2.2000	2.3600	-5.600%	2	572	-28.814%
2025-12-24	2.5000	2.5000	2.5000	2.5000	+9.649%	2	570	-32.800%
2025-12-23	2.2800	2.2800	2.2800	2.2800	-16.484%	5	570	-26.316%
2025-12-22	2.5400	2.7300	2.5400	2.7300	+7.059%	4	565	-38.462%
2025-12-18	2.5500	2.5500	2.5500	2.5500	-4.851%	2	562	-34.118%
2025-12-17	2.6800	2.6800	2.6800	2.6800	+7.631%	5	560	-37.313%
2025-12-15	2.5000	2.6000	2.4000	2.4900	+4.184%	13	555	-32.530%
2025-12-12	2.2900	2.5200	2.2900	2.3900	+16.585%	64	544	-29.707%
2025-12-09	2.0000	2.0500	2.0000	2.0500	+13.889%	4	480	-18.049%
2025-12-03	1.8000	1.8000	1.8000	1.8000	-15.094%	50	476	-6.667%
2025-12-02	2.1200	2.1200	2.1200	2.1200	-7.424%	1	526	-20.755%
2025-11-25	2.2900	2.2900	2.2900	2.2900	+13.366%	1	526	-26.638%
2025-11-19	1.9300	2.0200	1.9300	2.0200	-10.619%	8	525	-16.832%
2025-11-10	2.2600	2.2600	2.2600	2.2600	+26.257%	2	525	-25.664%
2025-11-06	1.7900	1.7900	1.7900	1.7900	-19.369%	15	523	-6.145%
2025-11-04	2.2200	2.2200	2.2200	2.2200	-22.105%	10	508	-24.324%
2025-10-28	2.8500	2.8500	2.8500	2.8500	+5.556%	8	498	-41.053%
2025-10-27	2.6400	2.7000	2.6100	2.7000	-1.818%	20	478	-37.778%
2025-10-21	2.7500	2.7500	2.7500	2.7500	-5.822%	1	478	-38.909%
2025-10-20	2.9200	2.9200	2.9200	2.9200	0.000%	2	477	-42.466%
2025-10-10	2.8500	2.9200	2.8500	2.9200	+8.148%	50	475	-42.466%
2025-10-06	2.8300	2.8300	2.7000	2.7000	+3.053%	3	425	-37.778%
2025-10-02	2.6200	2.6200	2.6200	2.6200	+138.182%	1	422	-35.878%
2025-10-01	1.1000	1.1000	1.1000	1.1000	-61.938%	1	423	+52.727%
2025-09-25	2.8900	2.8900	2.8900	2.8900	-3.987%	6	422	-41.869%
2025-09-22	2.6600	3.0100	2.6600	3.0100	+10.662%	8	428	-44.186%
2025-09-09	2.4500	2.8500	2.4500	2.7200	-3.546%	3	424	-38.235%
2025-09-04	2.8200	2.8200	2.8200	2.8200	-1.399%	10	421	-40.426%
2025-09-02	2.3000	2.8600	2.3000	2.8600	-3.051%	4	431	-41.259%
2025-08-22	3.3100	3.4300	2.9500	2.9500	-4.839%	13	427	-43.051%
2025-08-20	3.0100	3.1000	3.0100	3.1000	-1.587%	12	414	-45.806%
2025-08-19	3.0600	3.1500	3.0600	3.1500	+9.375%	111	402	-46.667%
2025-08-18	2.8800	2.8800	2.8800	2.8800	-0.690%	1	291	-41.667%
2025-08-12	2.9000	2.9000	2.9000	2.9000	+3.571%	1	290	-42.069%
2025-08-11	2.8000	2.8000	2.8000	2.8000	-3.448%	208	289	-40.000%
2025-08-04	2.9000	2.9000	2.9000	2.9000	+8.209%	1	96	-42.069%
2025-07-28	2.6800	2.6800	2.6800	2.6800	-0.741%	1	95	-37.313%
2025-07-24	2.7100	2.7100	2.7000	2.7000	0.000%	10	94	-37.778%
2025-07-23	2.7600	2.7600	2.7000	2.7000	+3.846%	10	94	-37.778%
2025-07-22	2.6000	2.6000	2.6000	2.6000	+81.818%	1	84	-35.385%
2025-02-20	1.4300	1.4300	1.4300	1.4300	-15.882%	7	83	+17.483%
2025-02-18	1.7000	1.7000	1.7000	1.7000	-6.077%	10	83	-1.176%
2025-02-14	1.8100	1.8100	1.8100	1.8100	-9.045%	2	76	-7.182%
2025-01-13	1.9900	1.9900	1.9900	1.9900	-21.654%	5	76	-15.578%
2024-12-30	2.5400	2.5400	2.5400	2.5400	+14.932%	7	73	-33.858%
2024-12-20	2.2100	2.2100	2.2100	2.2100	-31.153%	20	73	-23.982%
2024-11-07	3.2100	3.2100	3.2100	3.2100	-0.926%	10	67	-47.664%
2024-10-28	3.2400	3.2400	3.2400	3.2400	+20.000%	8	57	-48.148%
2024-10-22	2.7000	2.7000	2.7000	2.7000	-8.475%	1	49	-37.778%
2024-10-08	2.9500	2.9500	2.9500	2.9500	+28.261%	24	49	-43.051%
2024-09-27	2.4500	2.4500	2.3000	2.3000	-8.000%	50	25	-26.957%
2024-09-16	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-32.800%