Dark

UNG20270115P13
UNG Jan 15 2027 13.00 Put (UNG270115P00013000)
option OPRA

EOD

Sep 24, 2026

2.41-13.929%(-0.39)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7700	2.7700	2.4000	2.4100	-13.929%	40	1,128	0.000%
2026-09-22	2.9000	2.9300	2.8000	2.8000	-9.677%	18	1,150	-13.929%
2026-09-18	3.1000	3.1000	3.1000	3.1000	0.000%	10	1,157	-22.258%
2026-09-16	3.0000	3.1000	3.0000	3.1000	+3.333%	15	1,147	-22.258%
2026-09-15	3.0000	3.0500	3.0000	3.0000	-4.459%	28	1,162	-19.667%
2026-09-14	3.1400	3.1400	3.1400	3.1400	-1.567%	5	1,167	-23.248%
2026-09-03	3.1900	3.1900	3.1900	3.1900	-3.333%	2	1,169	-24.451%
2026-08-26	3.2800	3.3400	3.2800	3.3000	-7.821%	23	1,167	-26.970%
2026-08-20	3.5800	3.5800	3.5800	3.5800	+0.562%	8	1,144	-32.682%
2026-08-18	3.6500	3.6500	3.4500	3.5600	-6.316%	21	1,136	-32.303%
2026-08-05	3.8000	3.8000	3.8000	3.8000	+1.333%	2	1,155	-36.579%
2026-08-04	3.6500	3.8000	3.6500	3.7500	+5.042%	3	1,153	-35.733%
2026-07-31	3.5700	3.5700	3.5700	3.5700	-6.053%	1	1,152	-32.493%
2026-07-28	3.7000	3.8000	3.7000	3.8000	+5.556%	20	1,151	-36.579%
2026-07-27	3.5000	3.6000	3.4700	3.6000	+7.463%	60	1,133	-33.056%
2026-07-24	3.3200	3.3500	3.3200	3.3500	+3.715%	38	1,077	-28.060%
2026-07-23	3.2300	3.2300	3.2300	3.2300	-2.417%	11	1,049	-25.387%
2026-07-22	3.2400	3.3100	3.2400	3.3100	-2.071%	20	1,049	-27.190%
2026-07-21	3.3900	3.4300	3.3800	3.3800	-1.744%	72	1,047	-28.698%
2026-07-20	3.3500	3.4600	3.3500	3.4400	+5.846%	202	987	-29.942%
2026-07-17	3.3500	3.3500	3.2500	3.2500	-3.561%	15	994	-25.846%
2026-07-14	3.3700	3.3700	3.3700	3.3700	+0.597%	11	982	-28.487%
2026-07-13	3.3000	3.3500	3.3000	3.3500	+3.077%	7	982	-28.060%
2026-07-10	3.1000	3.3000	3.1000	3.2500	+16.906%	50	975	-25.846%
2026-07-09	2.7800	2.7800	2.7800	2.7800	+6.107%	11	951	-13.309%
2026-07-06	2.6100	2.6200	2.6100	2.6200	-2.963%	50	951	-8.015%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-3.571%	5	906	-10.741%
2026-06-29	2.8000	2.8000	2.8000	2.8000	+9.804%	5	906	-13.929%
2026-06-26	2.5500	2.5500	2.5500	2.5500	-11.150%	5	911	-5.490%
2026-06-24	2.8700	2.8700	2.8700	2.8700	+5.904%	2	916	-16.028%
2026-06-22	2.6100	2.7200	2.6100	2.7100	-3.214%	125	914	-11.070%
2026-06-16	2.8000	2.8000	2.8000	2.8000	0.000%	10	791	-13.929%
2026-06-10	2.8000	2.8000	2.8000	2.8000	-8.197%	20	801	-13.929%
2026-06-08	3.0500	3.0500	3.0500	3.0500	+7.018%	1	781	-20.984%
2026-06-04	2.8600	2.8600	2.8500	2.8500	-5.629%	2	781	-15.439%
2026-06-01	3.0200	3.0200	3.0200	3.0200	-5.329%	1	780	-20.199%
2026-05-26	3.1900	3.1900	3.1900	3.1900	+2.903%	1	780	-24.451%
2026-05-18	3.1600	3.1600	3.1000	3.1000	-6.061%	31	779	-22.258%
2026-05-13	3.3000	3.3000	3.3000	3.3000	-6.250%	15	801	-26.970%
2026-05-08	3.5200	3.5200	3.5200	3.5200	-0.845%	5	816	-31.534%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-5.080%	61	811	-32.113%
2026-04-30	3.7300	3.7400	3.7300	3.7400	-4.103%	6	811	-35.561%
2026-04-29	3.8500	3.9000	3.8500	3.9000	0.000%	5	818	-38.205%
2026-04-24	3.8000	3.9000	3.8000	3.9000	+4.000%	22	819	-38.205%
2026-04-23	3.6500	3.7500	3.6500	3.7500	+4.167%	10	815	-35.733%
2026-04-13	3.5500	3.6000	3.5500	3.6000	+1.408%	6	811	-33.056%
2026-04-08	3.5500	3.5500	3.5500	3.5500	+4.720%	40	816	-32.113%
2026-04-02	3.4600	3.4700	3.3900	3.3900	+6.604%	24	828	-28.909%
2026-03-27	3.1800	3.1800	3.1800	3.1800	-5.075%	1	828	-24.214%
2026-03-23	3.3500	3.3500	3.3500	3.3500	+18.375%	10	828	-28.060%
2026-03-19	2.8800	2.8800	2.8300	2.8300	-9.295%	2	818	-14.841%
2026-03-18	3.1200	3.1200	3.1200	3.1200	-0.637%	100	829	-22.756%
2026-03-13	3.1400	3.1400	3.1400	3.1400	0.000%	1	744	-23.248%
2026-03-09	3.1500	3.1500	3.1400	3.1400	+5.017%	5	744	-23.248%
2026-03-06	2.9000	2.9900	2.9000	2.9900	-4.167%	124	760	-19.398%
2026-03-05	3.1200	3.1200	3.1200	3.1200	-0.952%	1	750	-22.756%
2026-03-04	3.1500	3.1500	3.1500	3.1500	-5.405%	1	751	-23.492%
2026-02-27	3.3700	3.3700	3.3300	3.3300	-3.478%	2	750	-27.628%
2026-02-26	3.4500	3.4500	3.4500	3.4500	+6.154%	10	750	-30.145%
2026-02-20	3.2500	3.2500	3.2500	3.2500	-1.515%	1	760	-25.846%
2026-02-19	3.1500	3.3000	3.1500	3.3000	-7.042%	2	760	-26.970%
2026-02-18	3.5500	3.5500	3.5500	3.5500	+10.592%	2	761	-32.113%
2026-02-17	3.2100	3.2100	3.2100	3.2100	+7.358%	10	763	-24.922%
2026-02-13	3.1000	3.1000	2.9900	2.9900	-5.975%	6	769	-19.398%
2026-02-10	3.1600	3.1800	3.1600	3.1800	-1.548%	14	769	-24.214%
2026-02-09	3.0500	3.2300	3.0500	3.2300	+18.315%	17	755	-25.387%
2026-02-06	2.7300	2.7300	2.7300	2.7300	-3.534%	5	765	-11.722%
2026-02-04	2.8300	2.8300	2.8300	2.8300	-7.213%	100	765	-14.841%
2026-02-03	2.7600	3.0600	2.7600	3.0500	+2.694%	18	805	-20.984%
2026-02-02	2.6200	3.1300	2.5000	2.9700	+56.316%	30	815	-18.855%
2026-01-30	2.1000	2.1500	1.9000	1.9000	-14.414%	43	808	+26.842%
2026-01-29	2.2400	2.2400	2.2200	2.2200	-8.264%	21	809	+8.559%
2026-01-27	2.4600	2.4600	2.4200	2.4200	+12.558%	120	844	-0.413%
2026-01-26	2.2800	2.2800	2.1500	2.1500	-12.602%	27	724	+12.093%
2026-01-23	2.7000	2.7000	2.4200	2.4600	+2.500%	33	700	-2.033%
2026-01-22	2.7000	2.8000	2.4000	2.4000	-11.111%	34	698	+0.417%
2026-01-21	2.6900	2.7200	2.6900	2.7000	-12.052%	24	679	-10.741%
2026-01-20	3.0700	3.0700	3.0500	3.0700	-19.634%	99	685	-21.498%
2026-01-14	3.8200	3.8200	3.8200	3.8200	+13.353%	6	642	-36.911%
2026-01-12	3.6200	3.6200	3.3600	3.3700	-11.780%	9	636	-28.487%
2026-01-09	3.8200	3.8200	3.8200	3.8200	+12.684%	1	627	-36.911%
2026-01-08	3.3900	3.3900	3.3900	3.3900	+4.630%	4	627	-28.909%
2026-01-07	3.2200	3.2400	3.2200	3.2400	-2.115%	2	623	-25.617%
2026-01-05	3.3100	3.3100	3.3100	3.3100	+1.223%	10	621	-27.190%
2026-01-02	3.2700	3.2700	3.2700	3.2700	+7.213%	60	621	-26.300%
2025-12-31	3.0000	3.0500	3.0000	3.0500	+10.108%	2	617	-20.984%
2025-12-30	2.4600	2.7700	2.4600	2.7700	-0.360%	103	617	-12.996%
2025-12-29	2.7700	2.7900	2.7700	2.7800	-6.397%	4	516	-13.309%
2025-12-26	2.9700	2.9700	2.9700	2.9700	-12.130%	1	512	-18.855%
2025-12-24	3.3800	3.3800	3.3800	3.3800	+13.805%	2	511	-28.698%
2025-12-23	2.9900	2.9900	2.9700	2.9700	-5.714%	57	511	-18.855%
2025-12-19	3.1500	3.1500	3.1500	3.1500	-1.563%	2	483	-23.492%
2025-12-17	3.1700	3.2000	3.1700	3.2000	-5.045%	30	483	-24.688%
2025-12-16	3.3000	3.6000	3.3000	3.3700	+8.360%	4	453	-28.487%
2025-12-15	3.2300	3.2300	3.1100	3.1100	+2.640%	22	452	-22.508%
2025-12-12	2.9400	3.0400	2.9100	3.0300	+4.844%	45	450	-20.462%
2025-12-11	2.8800	2.8900	2.8200	2.8900	+25.652%	22	408	-16.609%
2025-12-08	2.3000	2.3000	2.3000	2.3000	+24.324%	1	386	+4.783%
2025-12-05	2.0000	2.0300	1.8500	1.8500	-19.214%	9	386	+30.270%
2025-12-03	2.2900	2.2900	2.2900	2.2900	-4.583%	1	395	+5.240%
2025-12-02	2.4000	2.4000	2.4000	2.4000	0.000%	1	396	+0.417%
2025-12-01	2.4300	2.4300	2.4000	2.4000	-7.692%	50	396	+0.417%
2025-11-26	2.6000	2.6000	2.6000	2.6000	-5.109%	1	357	-7.308%
2025-11-25	2.7400	2.7400	2.6700	2.7400	+7.451%	3	357	-12.044%
2025-11-21	2.5500	2.5500	2.5500	2.5500	0.000%	4	356	-5.490%
2025-11-19	2.4600	2.5500	2.4600	2.5500	-10.526%	8	360	-5.490%
2025-11-18	2.8500	2.8500	2.8500	2.8500	+9.615%	6	352	-15.439%
2025-11-17	2.6000	2.6000	2.6000	2.6000	+1.167%	1	352	-7.308%
2025-11-13	2.6300	2.6300	2.5200	2.5700	-0.772%	31	353	-6.226%
2025-11-12	2.6100	2.6100	2.5900	2.5900	-3.717%	14	354	-6.950%
2025-11-11	2.6600	2.6900	2.6600	2.6900	-4.270%	2	356	-10.409%
2025-11-07	2.8100	2.8100	2.8100	2.8100	-3.767%	1	356	-14.235%
2025-11-05	2.9200	2.9200	2.9200	2.9200	+3.915%	1	356	-17.466%
2025-11-04	2.6400	2.8100	2.6400	2.8100	-10.510%	6	357	-14.235%
2025-10-31	3.1400	3.1400	3.1400	3.1400	-4.848%	1	358	-23.248%
2025-10-30	3.3000	3.3000	3.3000	3.3000	-2.941%	1	358	-26.970%
2025-10-27	3.4000	3.4000	3.4000	3.4000	0.000%	2	355	-29.118%
2025-10-24	3.4000	3.4000	3.4000	3.4000	-0.585%	1	355	-29.118%
2025-10-21	3.4200	3.4200	3.4200	3.4200	-12.082%	2	354	-29.532%
2025-10-16	3.8900	3.8900	3.8900	3.8900	+2.639%	1	354	-38.046%
2025-10-15	3.7900	3.7900	3.7900	3.7900	+0.531%	2	354	-36.412%
2025-10-13	3.7700	3.7700	3.7700	3.7700	+13.897%	10	353	-36.074%
2025-10-08	3.3000	3.3100	3.3000	3.3100	+4.088%	3	343	-27.190%
2025-10-07	3.1800	3.1800	3.1800	3.1800	-3.636%	2	342	-24.214%
2025-09-30	3.3000	3.3000	3.3000	3.3000	-7.042%	1	342	-26.970%
2025-09-22	3.5500	3.5500	3.5500	3.5500	+7.251%	200	343	-32.113%
2025-09-17	3.3100	3.3100	3.3100	3.3100	-0.301%	1	445	-27.190%
2025-09-16	3.3200	3.3200	3.3200	3.3200	-6.479%	1	445	-27.410%
2025-09-12	3.5500	3.5500	3.5500	3.5500	+5.655%	1	444	-32.113%
2025-09-03	3.3900	3.4700	3.3600	3.3600	-11.579%	17	443	-28.274%
2025-08-25	3.8700	3.8700	3.8000	3.8000	+0.264%	4	446	-36.579%
2025-08-20	3.8200	3.8200	3.7900	3.7900	+0.265%	3	445	-36.412%
2025-08-19	3.7500	3.7800	3.7500	3.7800	+8.934%	4	442	-36.243%
2025-08-18	3.4700	3.4700	3.4700	3.4700	-2.254%	2	441	-30.548%
2025-08-15	3.5500	3.5500	3.5500	3.5500	0.000%	1	439	-32.113%
2025-08-14	3.5700	3.5700	3.5500	3.5500	-4.054%	5	438	-32.113%
2025-08-13	3.7000	3.7000	3.7000	3.7000	+1.928%	2	433	-34.865%
2025-08-12	3.6500	3.6500	3.6200	3.6300	+4.913%	3	431	-33.609%
2025-08-11	3.6000	3.6000	3.4600	3.4600	-2.535%	90	429	-30.347%
2025-08-08	3.5500	3.5500	3.5500	3.5500	+5.970%	10	339	-32.113%
2025-08-07	3.3500	3.3500	3.3500	3.3500	-2.332%	1	329	-28.060%
2025-08-05	3.4300	3.4300	3.4300	3.4300	-4.722%	1	328	-29.738%
2025-08-04	3.5500	3.6000	3.5500	3.6000	+7.463%	26	327	-33.056%
2025-08-01	3.3500	3.3500	3.3500	3.3500	0.000%	1	325	-28.060%
2025-07-31	3.5000	3.5000	3.3500	3.3500	+1.515%	5	324	-28.060%
2025-07-30	3.3200	3.3200	3.3000	3.3000	-0.602%	3	320	-26.970%
2025-07-24	3.2000	3.3200	3.2000	3.3200	+9.211%	7	317	-27.410%
2025-07-22	3.0400	3.0400	3.0400	3.0400	-1.935%	1	310	-20.724%
2025-07-10	3.1000	3.1000	3.1000	3.1000	-4.908%	7	309	-22.258%
2025-07-09	3.2600	3.2600	3.2600	3.2600	+25.869%	10	302	-26.074%
2025-07-08	2.5900	2.5900	2.5900	2.5900	-10.690%	1	292	-6.950%
2025-07-07	2.9000	2.9000	2.9000	2.9000	+1.754%	3	291	-16.897%
2025-07-03	2.8500	2.8500	2.8500	2.8500	-1.724%	6	282	-15.439%
2025-07-02	2.9000	2.9000	2.9000	2.9000	-12.121%	6	282	-16.897%
2025-07-01	3.3000	3.3000	3.3000	3.3000	+8.197%	1	276	-26.970%
2025-06-26	3.0500	3.0500	3.0500	3.0500	+0.993%	1	275	-20.984%
2025-06-25	3.0200	3.0200	3.0200	3.0200	+5.965%	1	274	-20.199%
2025-06-23	2.7000	2.8500	2.7000	2.8500	+9.615%	4	273	-15.439%
2025-06-20	2.6000	2.6000	2.6000	2.6000	-18.750%	2	269	-7.308%
2025-05-30	3.2000	3.2000	3.2000	3.2000	+6.667%	2	268	-24.688%
2025-05-29	2.8400	3.0000	2.8400	3.0000	+1.351%	17	267	-19.667%
2025-05-19	2.9200	3.0600	2.9200	2.9600	+28.139%	4	255	-18.581%
2025-05-15	2.3100	2.3100	2.3100	2.3100	-17.500%	10	259	+4.329%
2025-05-02	2.8000	2.8000	2.8000	2.8000	-6.667%	8	254	-13.929%
2025-04-30	3.0000	3.0000	3.0000	3.0000	-6.250%	2	258	-19.667%
2025-04-21	3.1000	3.2000	3.1000	3.2000	+72.973%	3	256	-24.688%
2025-04-01	1.8500	1.8500	1.8500	1.8500	+5.714%	1	253	+30.270%
2025-03-20	1.7500	1.7500	1.7500	1.7500	+16.667%	5	252	+37.714%
2025-03-04	1.4000	1.5000	1.4000	1.5000	-18.478%	10	248	+60.667%
2025-02-20	1.8500	1.8500	1.8400	1.8400	-21.702%	11	238	+30.978%
2025-02-11	2.3500	2.3500	2.3500	2.3500	-6.375%	1	249	+2.553%
2025-02-10	2.5100	2.5100	2.5100	2.5100	+1.210%	1	248	-3.984%
2025-01-17	2.4800	2.4800	2.4800	2.4800	-17.333%	12	243	-2.823%
2025-01-13	3.0000	3.0000	3.0000	3.0000	-3.226%	2	243	-19.667%
2025-01-06	3.1000	3.1000	3.1000	3.1000	-18.421%	2	245	-22.258%
2025-01-03	3.8000	3.8000	3.8000	3.8000	+15.152%	68	245	-36.579%
2024-12-13	3.3000	3.3000	3.3000	3.3000	-12.000%	6	211	-26.970%
2024-12-03	3.6700	3.7500	3.6700	3.7500	+15.385%	3	208	-35.733%
2024-12-02	3.2500	3.2500	3.2500	3.2500	-27.778%	1	205	-25.846%
2024-11-27	4.5000	4.5000	4.5000	4.5000	+40.625%	1	205	-46.444%
2024-11-11	3.2000	3.2000	3.2000	3.2000	-25.059%	1	205	-24.688%
2024-11-08	4.2500	4.2700	4.2500	4.2700	-3.175%	402	204	-43.560%
2024-11-07	4.4100	4.4100	4.4100	4.4100	+10.250%	1	3	-45.351%
2024-11-04	4.0000	4.0000	4.0000	4.0000	+14.286%	1	2	-39.750%
2024-10-31	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-31.143%