Dark

UNG20270115P7
UNG Jan 15 2027 7.00 Put (UNG270115P00007000)
option OPRA

EOD

Sep 24, 2026

0.0700-30.000%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0700	0.0700	0.0700	0.0700	-30.000%	6	1,787	0.000%
2026-09-23	0.2100	0.2100	0.1000	0.1000	+11.111%	6	1,795	-30.000%
2026-09-22	0.1300	0.1300	0.0900	0.0900	-10.000%	4	1,795	-22.222%
2026-09-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,794	-30.000%
2026-09-17	0.1200	0.1200	0.1000	0.1000	-16.667%	3	1,794	-30.000%
2026-09-15	0.1200	0.1200	0.1200	0.1200	-7.692%	5	1,794	-41.667%
2026-09-11	0.1500	0.1500	0.1300	0.1300	-18.750%	106	1,799	-46.154%
2026-09-10	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,799	-56.250%
2026-09-09	0.1500	0.1900	0.1500	0.1900	+35.714%	8	1,799	-63.158%
2026-09-08	0.1400	0.1400	0.1400	0.1400	-22.222%	25	1,797	-50.000%
2026-09-03	0.1500	0.1800	0.1500	0.1800	+12.500%	2	1,797	-61.111%
2026-09-02	0.1700	0.2100	0.1600	0.1600	-15.789%	23	1,797	-56.250%
2026-08-28	0.1900	0.1900	0.1900	0.1900	+5.556%	1	1,816	-63.158%
2026-08-27	0.2000	0.2000	0.1800	0.1800	-18.182%	2	1,815	-61.111%
2026-08-25	0.1900	0.2200	0.1900	0.2200	+10.000%	25	1,814	-68.182%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-13.043%	2	1,800	-65.000%
2026-08-20	0.2100	0.2300	0.2100	0.2300	+9.524%	58	1,806	-69.565%
2026-08-19	0.1800	0.2100	0.1800	0.2100	-4.545%	16	1,794	-66.667%
2026-08-18	0.1900	0.2200	0.1900	0.2200	-4.348%	7	1,793	-68.182%
2026-08-17	0.1800	0.2300	0.1800	0.2300	+53.333%	45	1,792	-69.565%
2026-08-14	0.1500	0.1500	0.1500	0.1500	-37.500%	1	1,767	-53.333%
2026-08-13	0.2000	0.2400	0.2000	0.2400	+14.286%	26	1,767	-70.833%
2026-08-11	0.2100	0.2100	0.2100	0.2100	+5.000%	10	1,745	-66.667%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-23.077%	1	1,745	-65.000%
2026-08-07	0.2700	0.2700	0.2600	0.2600	-10.345%	30	1,745	-73.077%
2026-08-06	0.2700	0.3000	0.2600	0.2900	+11.538%	32	1,725	-75.862%
2026-08-05	0.2700	0.2700	0.2400	0.2600	-10.345%	56	1,693	-73.077%
2026-08-04	0.2700	0.3200	0.2700	0.2900	+16.000%	4	1,690	-75.862%
2026-07-29	0.2100	0.2500	0.2100	0.2500	-10.714%	200	1,788	-72.000%
2026-07-28	0.2900	0.3200	0.2600	0.2800	+12.000%	329	1,836	-75.000%
2026-07-27	0.2500	0.2900	0.2500	0.2500	+4.167%	404	1,571	-72.000%
2026-07-24	0.2400	0.2400	0.2400	0.2400	+9.091%	7	1,213	-70.833%
2026-07-22	0.2200	0.2200	0.2200	0.2200	-8.333%	21	1,213	-68.182%
2026-07-20	0.2400	0.2400	0.2400	0.2400	+14.286%	1	1,192	-70.833%
2026-07-10	0.1800	0.3000	0.1000	0.2100	-12.500%	1,459	1,192	-66.667%
2026-07-09	0.1300	0.2400	0.1300	0.2400	+4.348%	12	308	-70.833%
2026-07-08	0.2300	0.2300	0.2300	0.2300	+15.000%	1	297	-69.565%
2026-07-01	0.1500	0.2000	0.1500	0.2000	+33.333%	22	308	-65.000%
2026-06-26	0.1500	0.1500	0.1500	0.1500	-25.000%	1	296	-53.333%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-4.762%	1	295	-65.000%
2026-06-18	0.2100	0.2100	0.2100	0.2100	-19.231%	1	295	-66.667%
2026-06-11	0.2600	0.2600	0.2600	0.2600	-3.704%	1	295	-73.077%
2026-06-09	0.1500	0.2700	0.1500	0.2700	+17.391%	2	296	-74.074%
2026-05-29	0.2300	0.2300	0.2300	0.2300	-25.806%	7	294	-69.565%
2026-05-26	0.3000	0.3100	0.3000	0.3100	+10.714%	5	290	-77.419%
2026-05-20	0.3000	0.3000	0.2800	0.2800	+16.667%	12	285	-75.000%
2026-05-19	0.2600	0.2600	0.2400	0.2400	-4.000%	3	306	-70.833%
2026-05-18	0.3000	0.3000	0.2500	0.2500	-28.571%	11	306	-72.000%
2026-05-12	0.3500	0.3500	0.3500	0.3500	+12.903%	2	306	-80.000%
2026-05-11	0.3100	0.3100	0.3100	0.3100	-11.429%	5	306	-77.419%
2026-05-07	0.3300	0.3500	0.3300	0.3500	-5.405%	4	311	-80.000%
2026-05-06	0.3600	0.3700	0.3600	0.3700	0.000%	4	309	-81.081%
2026-05-01	0.3700	0.3700	0.3700	0.3700	-11.905%	1	307	-81.081%
2026-04-28	0.4200	0.4200	0.4200	0.4200	-10.638%	4	307	-83.333%
2026-04-24	0.4600	0.4900	0.4600	0.4700	+27.027%	96	303	-85.106%
2026-04-23	0.3700	0.3700	0.3700	0.3700	+2.778%	3	209	-81.081%
2026-04-21	0.3600	0.3600	0.3600	0.3600	-7.692%	8	198	-80.556%
2026-04-14	0.3900	0.3900	0.3900	0.3900	-7.143%	1	198	-82.051%
2026-04-10	0.4200	0.4200	0.4200	0.4200	+16.667%	2	197	-83.333%
2026-04-06	0.3600	0.3600	0.3600	0.3600	-10.000%	1	197	-80.556%
2026-03-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	196	-82.500%
2026-03-25	0.4000	0.4000	0.4000	0.4000	+14.286%	4	197	-82.500%
2026-03-24	0.3500	0.3500	0.3500	0.3500	-22.222%	50	193	-80.000%
2026-03-23	0.4000	0.4500	0.4000	0.4500	+25.000%	4	143	-84.444%
2026-03-20	0.3600	0.3600	0.3600	0.3600	-23.404%	6	139	-80.556%
2026-03-18	0.4800	0.4800	0.4700	0.4700	+20.513%	30	133	-85.106%
2026-03-09	0.3700	0.3900	0.3700	0.3900	-2.500%	4	162	-82.051%
2026-02-26	0.4000	0.4000	0.4000	0.4000	+14.286%	1	158	-82.500%
2026-02-24	0.3500	0.3500	0.3500	0.3500	-12.500%	60	157	-80.000%
2026-02-09	0.3000	0.4000	0.3000	0.4000	+29.032%	5	97	-82.500%
2026-02-03	0.3100	0.3100	0.3100	0.3100	+47.619%	10	92	-77.419%
2026-01-30	0.2100	0.2100	0.2100	0.2100	-19.231%	1	82	-66.667%
2026-01-27	0.2600	0.2600	0.2600	0.2600	-48.000%	1	83	-73.077%
2026-01-20	0.3900	0.5000	0.3900	0.5000	-12.281%	27	82	-86.000%
2026-01-16	0.5900	0.5900	0.5700	0.5700	-8.065%	3	66	-87.719%
2026-01-15	0.6000	0.6200	0.6000	0.6200	+3.333%	31	66	-88.710%
2026-01-14	0.6000	0.6000	0.6000	0.6000	+9.091%	2	35	-88.333%
2026-01-09	0.4900	0.5500	0.4900	0.5500	0.000%	3	33	-87.273%
2026-01-06	0.5500	0.5500	0.5500	0.5500	-9.836%	5	30	-87.273%
2025-08-04	0.6100	0.6100	0.6100	0.6100	0.000%	25	25	-88.525%