Dark

UNG20270115P14
UNG Jan 15 2027 14.00 Put (UNG270115P00014000)
option OPRA

EOD

Sep 24, 2026

3.20-13.514%(-0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.2400	3.2400	3.2000	3.2000	-13.514%	10	377	0.000%
2026-09-22	3.7500	3.7500	3.7000	3.7000	-3.896%	15	386	-13.514%
2026-09-15	3.8500	3.8500	3.8500	3.8500	-2.532%	5	396	-16.883%
2026-09-14	3.9500	3.9500	3.9500	3.9500	-9.195%	5	401	-18.987%
2026-09-10	4.3500	4.3500	4.3500	4.3500	+4.067%	10	406	-26.437%
2026-09-09	4.1800	4.1800	4.1800	4.1800	+4.762%	1	396	-23.445%
2026-08-27	3.9900	3.9900	3.9900	3.9900	-6.118%	1	397	-19.799%
2026-08-24	4.2500	4.2500	4.2500	4.2500	-2.299%	1	396	-24.706%
2026-08-18	4.3500	4.3500	4.3500	4.3500	+1.163%	10	397	-26.437%
2026-08-10	4.3000	4.3000	4.3000	4.3000	-7.527%	2	402	-25.581%
2026-08-05	4.6500	4.6500	4.6500	4.6500	-1.064%	1	402	-31.183%
2026-08-04	4.7000	4.7000	4.7000	4.7000	+3.297%	10	401	-31.915%
2026-07-31	4.5500	4.5500	4.5500	4.5500	-2.151%	1	391	-29.670%
2026-07-28	4.5500	4.6600	4.5500	4.6500	+8.140%	15	392	-31.183%
2026-07-27	4.3000	4.3000	4.3000	4.3000	+5.134%	5	379	-25.581%
2026-07-24	4.0900	4.0900	4.0900	4.0900	+1.995%	18	374	-21.760%
2026-07-23	3.9000	4.0100	3.9000	4.0100	-2.670%	14	374	-20.200%
2026-07-22	4.0500	4.1200	4.0500	4.1200	+0.243%	52	374	-22.330%
2026-07-17	4.1100	4.1100	4.1100	4.1100	-1.675%	1	324	-22.141%
2026-07-14	4.1800	4.1800	4.1800	4.1800	+3.465%	1	323	-23.445%
2026-07-10	4.0400	4.0400	4.0400	4.0400	+22.424%	5	323	-20.792%
2026-07-01	3.3000	3.3000	3.3000	3.3000	-8.333%	4	318	-3.030%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-1.907%	15	322	-11.111%
2026-05-28	3.6900	3.6900	3.6700	3.6700	-6.378%	2	307	-12.807%
2026-05-27	3.9200	3.9200	3.9200	3.9200	+4.533%	1	309	-18.367%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-2.089%	1	309	-14.667%
2026-05-18	3.8300	3.8300	3.8300	3.8300	-8.373%	1	310	-16.449%
2026-05-12	4.4000	4.4000	4.1800	4.1800	-2.336%	50	310	-23.445%
2026-05-08	4.2800	4.2800	4.2800	4.2800	-6.957%	1	334	-25.234%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+7.477%	1	333	-30.435%
2026-04-17	4.2800	4.2800	4.2800	4.2800	-2.059%	1	332	-25.234%
2026-04-15	4.3700	4.3700	4.3700	4.3700	-1.131%	1	331	-26.773%
2026-04-13	4.3300	4.4200	4.3300	4.4200	+5.238%	52	331	-27.602%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+4.218%	7	280	-23.810%
2026-04-01	4.0300	4.0300	4.0300	4.0300	+6.053%	1	280	-20.596%
2026-03-30	4.4000	4.4000	3.8000	3.8000	+8.571%	4	279	-15.789%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-9.091%	2	279	-8.571%
2026-03-17	3.8500	3.8500	3.8500	3.8500	+0.260%	5	279	-16.883%
2026-03-16	3.8400	3.8400	3.8400	3.8400	-1.538%	1	279	-16.667%
2026-03-02	3.9200	3.9200	3.9000	3.9000	-2.500%	2	281	-17.949%
2026-02-27	4.0000	4.0000	4.0000	4.0000	0.000%	1	279	-20.000%
2026-02-24	4.0000	4.0000	4.0000	4.0000	+2.564%	1	279	-20.000%
2026-02-17	3.9000	3.9100	3.9000	3.9000	+4.000%	7	279	-17.949%
2026-02-11	3.7500	3.7500	3.7500	3.7500	-2.597%	10	277	-14.667%
2026-02-09	3.8500	3.8500	3.7000	3.8500	+12.903%	12	277	-16.883%
2026-02-05	3.4100	3.4100	3.4100	3.4100	+0.294%	1	278	-6.158%
2026-02-04	3.4000	3.4000	3.4000	3.4000	-7.357%	5	278	-5.882%
2026-02-03	3.5000	3.6700	3.5000	3.6700	+3.090%	25	278	-12.807%
2026-02-02	3.2500	3.6700	3.1500	3.5600	+48.333%	26	298	-10.112%
2026-01-30	2.6400	2.6400	2.2900	2.4000	-13.357%	39	308	+33.333%
2026-01-29	2.7700	2.7700	2.7700	2.7700	-4.483%	1	291	+15.523%
2026-01-28	2.7600	2.9000	2.7100	2.9000	+2.837%	13	291	+10.345%
2026-01-27	2.8800	2.9500	2.5700	2.8200	+0.356%	36	290	+13.475%
2026-01-26	3.0000	3.0000	2.7000	2.8100	-12.188%	37	262	+13.879%
2026-01-23	3.1000	3.2000	3.0700	3.2000	+1.587%	18	247	0.000%
2026-01-22	3.1000	3.4000	2.9800	3.1500	-11.268%	29	240	+1.587%
2026-01-21	3.2200	3.5500	3.2200	3.5500	-5.333%	2	222	-9.859%
2026-01-20	3.7500	3.7500	3.7500	3.7500	-7.407%	3	221	-14.667%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-6.032%	1	224	-20.988%
2026-01-09	4.3100	4.3700	4.2500	4.3100	+10.797%	17	223	-25.754%
2026-01-07	3.8900	3.8900	3.8900	3.8900	-8.471%	1	223	-17.738%
2026-01-06	4.2500	4.2500	4.2500	4.2500	+5.459%	2	223	-24.706%
2026-01-05	4.0000	4.0400	4.0000	4.0300	+10.109%	13	225	-20.596%
2026-01-02	3.7000	3.7000	3.6600	3.6600	-1.877%	6	225	-12.568%
2025-12-24	3.7300	3.7300	3.7300	3.7300	-4.847%	1	228	-14.209%
2025-12-23	3.9200	3.9200	3.9200	3.9200	-0.759%	1	228	-18.367%
2025-12-19	3.9500	3.9500	3.9500	3.9500	+9.722%	3	227	-18.987%
2025-12-18	3.8000	3.8000	3.6000	3.6000	-1.370%	4	224	-11.111%
2025-12-17	3.6500	3.6500	3.6500	3.6500	-8.291%	2	223	-12.329%
2025-12-16	4.0700	4.0700	3.9600	3.9800	+9.041%	5	221	-19.598%
2025-12-12	3.6500	3.6500	3.6500	3.6500	+4.286%	2	220	-12.329%
2025-12-11	3.3700	3.5000	3.3700	3.5000	+11.821%	12	219	-8.571%
2025-12-10	3.1000	3.1300	3.1000	3.1300	+1.954%	2	217	+2.236%
2025-12-09	3.0700	3.0700	3.0700	3.0700	+11.636%	1	216	+4.235%
2025-12-08	2.7500	2.7500	2.7500	2.7500	+7.004%	1	216	+16.364%
2025-12-05	2.5700	2.5700	2.5700	2.5700	-6.204%	1	215	+24.514%
2025-12-04	2.7400	2.7400	2.7400	2.7400	+1.107%	1	215	+16.788%
2025-12-03	2.7100	2.7100	2.7100	2.7100	-5.245%	1	214	+18.081%
2025-12-01	2.9800	3.0000	2.8600	2.8600	-6.230%	71	214	+11.888%
2025-11-28	3.0500	3.0500	3.0500	3.0500	-4.688%	1	218	+4.918%
2025-11-26	3.2000	3.2000	3.2000	3.2000	-11.846%	1	218	0.000%
2025-11-25	3.6300	3.6300	3.6300	3.6300	+15.238%	2	218	-11.846%
2025-11-24	3.1500	3.1500	3.1500	3.1500	-3.670%	3	216	+1.587%
2025-11-20	3.2700	3.2700	3.2700	3.2700	+0.307%	10	213	-2.141%
2025-11-11	3.2600	3.2600	3.2600	3.2600	-6.322%	30	233	-1.840%
2025-11-10	3.4900	3.5700	3.4500	3.4800	+2.353%	50	233	-8.046%
2025-11-07	3.3500	3.4000	3.3500	3.4000	+3.030%	4	185	-5.882%
2025-11-06	3.3000	3.3000	3.3000	3.3000	-10.811%	30	184	-3.030%
2025-10-31	3.7600	3.7600	3.7000	3.7000	-20.086%	16	214	-13.514%
2025-10-16	4.6300	4.6300	4.6300	4.6300	+4.989%	1	207	-30.886%
2025-10-14	4.4100	4.4100	4.4100	4.4100	+3.765%	1	207	-27.438%
2025-10-10	4.1000	4.2500	4.1000	4.2500	+4.938%	2	206	-24.706%
2025-10-09	4.0500	4.0500	4.0500	4.0500	+6.579%	1	206	-20.988%
2025-10-07	3.8000	3.8000	3.8000	3.8000	-4.040%	4	209	-15.789%
2025-10-03	3.9600	3.9600	3.9600	3.9600	+7.027%	1	209	-19.192%
2025-10-02	3.7000	3.7000	3.7000	3.7000	-2.632%	4	209	-13.514%
2025-10-01	4.0000	4.0000	3.8000	3.8000	-5.000%	6	213	-15.789%
2025-09-30	4.0000	4.0000	4.0000	4.0000	-6.977%	5	217	-20.000%
2025-09-23	4.3000	4.3000	4.3000	4.3000	+12.272%	4	222	-25.581%
2025-09-17	3.8300	3.8300	3.8300	3.8300	-6.357%	1	218	-16.449%
2025-09-04	4.0900	4.0900	4.0900	4.0900	-10.110%	1	217	-21.760%
2025-08-25	4.5000	4.5500	4.5000	4.5500	-5.405%	3	216	-29.670%
2025-08-22	4.8100	4.8100	4.8100	4.8100	+6.416%	10	216	-33.472%
2025-08-19	4.4500	4.5200	4.4500	4.5200	+3.908%	6	226	-29.204%
2025-08-12	4.3500	4.3500	4.3500	4.3500	+8.750%	1	228	-26.437%
2025-08-07	4.0000	4.0100	4.0000	4.0000	-6.760%	42	228	-20.000%
2025-08-04	4.2900	4.2900	4.2900	4.2900	+7.789%	4	196	-25.408%
2025-07-30	3.9800	3.9800	3.9800	3.9800	+0.505%	1	192	-19.598%
2025-07-28	3.9600	3.9600	3.9600	3.9600	-1.000%	1	191	-19.192%
2025-07-25	4.0000	4.0000	4.0000	4.0000	+1.010%	1	190	-20.000%
2025-07-23	3.7000	3.9600	3.7000	3.9600	+7.027%	2	189	-19.192%
2025-07-22	3.8300	3.8300	3.7000	3.7000	-1.596%	3	187	-13.514%
2025-07-09	3.8500	3.8500	3.7600	3.7600	+7.736%	2	185	-14.894%
2025-07-08	3.4900	3.4900	3.4900	3.4900	-0.286%	1	185	-8.309%
2025-07-03	3.5000	3.5000	3.5000	3.5000	-8.854%	1	183	-8.571%
2025-07-01	3.3000	3.8400	3.3000	3.8400	+14.627%	59	183	-16.667%
2025-06-25	3.3500	3.3500	3.3500	3.3500	-3.179%	10	164	-4.478%
2025-06-06	3.4600	3.4600	3.4600	3.4600	-2.535%	2	154	-7.514%
2025-06-03	3.5500	3.5500	3.5500	3.5500	-1.934%	1	153	-9.859%
2025-05-29	3.6200	3.6200	3.6200	3.6200	+8.060%	30	152	-11.602%
2025-05-27	3.2700	3.3500	3.2700	3.3500	-3.179%	2	122	-4.478%
2025-05-22	3.4600	3.4600	3.4600	3.4600	+3.284%	1	120	-7.514%
2025-05-19	3.3500	3.3500	3.3500	3.3500	-3.179%	30	119	-4.478%
2025-04-30	3.4600	3.4600	3.4600	3.4600	-8.947%	1	89	-7.514%
2025-04-25	3.8000	3.8000	3.8000	3.8000	-3.797%	2	88	-15.789%
2025-04-24	3.9500	3.9500	3.9500	3.9500	+8.516%	1	87	-18.987%
2025-04-23	3.6400	3.6400	3.6400	3.6400	-4.712%	30	86	-12.088%
2025-04-22	3.8200	3.8200	3.8200	3.8200	+2.413%	1	56	-16.230%
2025-04-21	3.7300	3.7300	3.7300	3.7300	+8.116%	1	56	-14.209%
2025-04-17	3.4000	3.4500	3.4000	3.4500	+81.579%	10	45	-7.246%
2025-03-10	1.9000	1.9000	1.9000	1.9000	+5.556%	2	45	+68.421%
2025-03-06	1.8000	1.8000	1.8000	1.8000	-24.686%	5	42	+77.778%
2025-02-21	2.2900	2.3900	2.2900	2.3900	+5.286%	58	42	+33.891%
2025-02-19	2.2700	2.2700	2.2700	2.2700	-27.476%	5	71	+40.969%
2025-01-29	3.1300	3.1300	3.1300	3.1300	-10.571%	5	76	+2.236%
2025-01-28	3.5000	3.5000	3.5000	3.5000	-20.455%	1	71	-8.571%
2025-01-03	4.4000	4.4000	4.4000	4.4000	-5.376%	68	71	-27.273%
2024-12-19	4.6500	4.6500	4.6500	4.6500	+3.104%	27	37	-31.183%
2024-12-16	4.5100	4.5100	4.5100	4.5100	+10.000%	1	9	-29.047%
2024-12-02	3.9000	4.6400	3.9000	4.1000	-7.658%	5	9	-21.951%
2024-11-22	4.4900	4.4900	4.4400	4.4400	+18.717%	4	4	-27.928%
2024-10-15	3.7400	3.7400	3.7400	3.7400	0.000%	2	2	-14.439%