Dark

UNG20270115P17
UNG Jan 15 2027 17.00 Put (UNG270115P00017000)
option OPRA

EOD

Sep 21, 2026

6.73-5.478%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.7300	6.7300	6.7300	6.7300	-5.478%	1	330	0.000%
2026-08-25	7.1200	7.1200	7.1200	7.1200	+1.714%	10	330	-5.478%
2026-08-24	6.9600	7.0000	6.9600	7.0000	+1.302%	21	330	-3.857%
2026-08-19	6.9100	6.9100	6.9100	6.9100	-1.427%	20	370	-2.605%
2026-08-12	7.0100	7.0100	7.0100	7.0100	+19.218%	10	360	-3.994%
2026-07-06	5.8800	5.8800	5.8800	5.8800	-2.810%	1	360	+14.456%
2026-06-29	6.0000	6.0500	6.0000	6.0500	-1.144%	2	361	+11.240%
2026-05-28	6.1200	6.1200	6.1200	6.1200	-10.000%	1	362	+9.967%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+7.087%	2	362	-1.029%
2026-03-23	6.3500	6.3500	6.3500	6.3500	0.000%	2	362	+5.984%
2026-03-10	6.2900	6.3500	6.2900	6.3500	+3.252%	2	364	+5.984%
2026-03-09	6.1500	6.1500	6.1500	6.1500	-3.906%	1	364	+9.431%
2026-02-24	6.4000	6.4000	6.4000	6.4000	+1.587%	1	364	+5.156%
2026-02-17	6.3000	6.3000	6.3000	6.3000	+8.062%	5	365	+6.825%
2026-02-12	5.8300	5.8300	5.8300	5.8300	-5.968%	1	370	+15.437%
2026-02-09	6.2000	6.2000	6.2000	6.2000	+16.981%	5	374	+8.548%
2026-02-02	5.3000	5.3000	5.3000	5.3000	+27.711%	53	369	+26.981%
2026-01-30	4.4400	4.4400	3.9700	4.1500	-12.447%	139	375	+62.169%
2026-01-29	4.7400	4.7400	4.7400	4.7400	+1.935%	20	386	+41.983%
2026-01-28	4.6500	4.6500	4.6500	4.6500	+0.432%	1	405	+44.731%
2026-01-27	4.9500	4.9500	4.6300	4.6300	-3.138%	41	405	+45.356%
2026-01-26	5.0000	5.0000	4.7800	4.7800	-4.016%	40	424	+40.795%
2026-01-22	4.9000	4.9800	4.9000	4.9800	-30.350%	40	425	+35.141%
2026-01-14	7.1500	7.1500	7.1500	7.1500	+14.952%	1	425	-5.874%
2026-01-05	6.2200	6.2200	6.2200	6.2200	+2.303%	1	424	+8.199%
2025-12-31	5.7800	6.0800	5.7700	6.0800	+11.765%	110	399	+10.691%
2025-12-29	5.4400	5.4400	5.4400	5.4400	-2.857%	1	399	+23.713%
2025-12-11	5.4000	5.6000	5.4000	5.6000	+33.333%	31	398	+20.179%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-15.152%	1	368	+60.238%
2025-11-28	4.9500	4.9500	4.9500	4.9500	-1.980%	1	369	+35.960%
2025-11-21	5.1000	5.1000	5.0400	5.0500	+2.434%	10	369	+33.267%
2025-11-13	5.0000	5.0500	4.9000	4.9300	-3.333%	68	369	+36.511%
2025-11-12	5.2000	5.2000	5.1000	5.1000	-1.923%	19	376	+31.961%
2025-11-11	5.0700	5.2000	5.0700	5.2000	-4.587%	11	385	+29.423%
2025-11-10	5.4500	5.4500	5.4500	5.4500	+2.060%	20	385	+23.486%
2025-11-07	5.3400	5.3400	5.3400	5.3400	+1.136%	20	385	+26.030%
2025-11-06	5.5500	5.6500	5.2800	5.2800	-4.000%	62	365	+27.462%
2025-11-05	5.5000	5.5000	5.5000	5.5000	-2.655%	20	356	+22.364%
2025-11-03	5.9500	5.9500	5.6500	5.6500	-4.561%	19	348	+19.115%
2025-10-31	5.9200	5.9200	5.9200	5.9200	-5.280%	20	348	+13.682%
2025-10-30	6.2500	6.2500	6.2500	6.2500	+3.306%	20	348	+7.680%
2025-10-23	6.0400	6.0500	6.0400	6.0500	+2.716%	21	328	+11.240%
2025-10-22	5.8900	5.8900	5.8900	5.8900	-5.760%	20	309	+14.261%
2025-10-20	6.2500	6.2500	6.2500	6.2500	-10.072%	1	289	+7.680%
2025-10-17	6.9500	6.9500	6.9500	6.9500	+4.669%	1	289	-3.165%
2025-10-16	6.6700	6.6700	6.6400	6.6400	+1.529%	20	288	+1.355%
2025-10-15	6.5400	6.5400	6.5400	6.5400	-0.909%	20	283	+2.905%
2025-10-13	6.6000	6.6000	6.6000	6.6000	+1.538%	1	263	+1.970%
2025-10-10	6.4500	6.5000	6.4500	6.5000	+8.333%	2	263	+3.538%
2025-10-02	6.0000	6.0000	6.0000	6.0000	-9.091%	1	262	+12.167%
2025-09-22	6.6000	6.6000	6.6000	6.6000	+4.762%	1	262	+1.970%
2025-09-09	6.3000	6.3000	6.3000	6.3000	-1.563%	1	261	+6.825%
2025-09-05	6.4000	6.4000	6.4000	6.4000	-1.538%	1	261	+5.156%
2025-08-28	6.5000	6.5000	6.5000	6.5000	-2.256%	1	261	+3.538%
2025-08-27	6.6500	6.6500	6.6500	6.6500	+1.527%	1	260	+1.203%
2025-08-22	7.0000	7.0000	6.5500	6.5500	-3.959%	11	260	+2.748%
2025-08-19	6.8200	6.8200	6.8200	6.8200	+4.122%	2	250	-1.320%
2025-08-13	6.5500	6.5500	6.5500	6.5500	+2.344%	2	250	+2.748%
2025-08-11	6.4000	6.4000	6.4000	6.4000	+4.918%	1	248	+5.156%
2025-07-28	6.1000	6.1000	6.1000	6.1000	+1.667%	1	248	+10.328%
2025-07-25	6.0000	6.0000	6.0000	6.0000	+0.840%	1	248	+12.167%
2025-07-24	5.9500	5.9500	5.9500	5.9500	-1.977%	1	248	+13.109%
2025-07-23	5.9500	6.1000	5.9500	6.0700	+2.017%	7	248	+10.873%
2025-07-22	5.9500	5.9500	5.9500	5.9500	+19.000%	5	253	+13.109%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-13.043%	9	253	+34.600%
2025-07-11	5.6500	5.7500	5.6500	5.7500	-0.862%	4	253	+17.043%
2025-07-10	5.8000	5.8000	5.8000	5.8000	-4.918%	1	253	+16.034%
2025-07-09	5.8500	6.1000	5.8500	6.1000	+8.929%	6	253	+10.328%
2025-07-08	5.6000	5.6000	5.6000	5.6000	+1.818%	2	253	+20.179%
2025-07-07	5.5000	5.5000	5.5000	5.5000	-5.983%	3	253	+22.364%
2025-07-01	5.8500	5.8500	5.8500	5.8500	+14.706%	1	253	+15.043%
2025-06-20	5.1000	5.1000	5.1000	5.1000	+3.448%	2	254	+31.961%
2025-06-18	4.9300	4.9300	4.9300	4.9300	-11.964%	1	254	+36.511%
2025-06-12	5.5000	5.6000	5.5000	5.6000	0.000%	2	254	+20.179%
2025-06-11	5.6000	5.6000	5.6000	5.6000	+1.818%	1	252	+20.179%
2025-06-10	5.6000	5.6000	5.5000	5.5000	0.000%	12	251	+22.364%
2025-06-09	5.5000	5.5000	5.5000	5.5000	0.000%	3	239	+22.364%
2025-06-04	5.5000	5.5000	5.5000	5.5000	+5.769%	1	235	+22.364%
2025-06-03	5.2000	5.2000	5.2000	5.2000	-6.475%	1	235	+29.423%
2025-06-02	5.5000	5.5600	5.5000	5.5600	-0.714%	3	235	+21.043%
2025-05-29	5.6000	5.6000	5.6000	5.6000	0.000%	1	232	+20.179%
2025-05-28	5.6000	5.6000	5.6000	5.6000	+10.891%	1	231	+20.179%
2025-05-27	5.0500	5.0500	5.0500	5.0500	-6.481%	87	230	+33.267%
2025-05-23	5.4000	5.5000	5.4000	5.4000	-3.571%	8	209	+24.630%
2025-05-22	5.5000	5.6000	5.5000	5.6000	+3.704%	2	209	+20.179%
2025-05-21	5.4000	5.4000	5.4000	5.4000	0.000%	1	207	+24.630%
2025-05-20	5.4000	5.4000	5.4000	5.4000	-5.263%	2	206	+24.630%
2025-05-19	5.7000	5.7000	5.7000	5.7000	+13.772%	1	204	+18.070%
2025-05-12	5.0100	5.0100	5.0100	5.0100	+4.375%	2	203	+34.331%
2025-05-09	4.8000	4.8000	4.8000	4.8000	-9.434%	2	201	+40.208%
2025-05-06	5.3000	5.3000	5.3000	5.3000	+1.923%	2	200	+26.981%
2025-05-01	5.1000	5.3000	5.1000	5.2000	-1.887%	37	198	+29.423%
2025-04-29	5.0000	5.3000	5.0000	5.3000	-3.636%	6	161	+26.981%
2025-04-28	5.5000	5.5000	5.5000	5.5000	-6.780%	1	156	+22.364%
2025-04-25	5.8000	5.9000	5.8000	5.9000	-1.667%	14	155	+14.068%
2025-04-24	5.9000	6.0000	5.9000	6.0000	+5.263%	6	148	+12.167%
2025-04-22	5.7500	5.7500	5.7000	5.7000	+0.885%	2	142	+18.070%
2025-04-21	5.6000	5.7000	5.6000	5.6500	+5.607%	12	140	+19.115%
2025-04-17	5.2000	5.4000	5.2000	5.3500	-0.926%	24	104	+25.794%
2025-04-16	5.4000	5.4000	5.4000	5.4000	+12.266%	6	104	+24.630%
2025-04-10	4.8100	4.8100	4.8100	4.8100	+34.358%	20	98	+39.917%
2025-03-12	3.5800	3.5800	3.5800	3.5800	-31.154%	10	78	+87.989%
2025-01-10	4.9500	5.2000	4.9500	5.2000	-17.460%	12	68	+29.423%
2025-01-03	6.3000	6.3000	6.3000	6.3000	+6.780%	68	67	+6.825%
2025-01-02	5.9000	5.9000	5.9000	5.9000	0.000%	33	33	+14.068%