Dark

UNG20270115P8
UNG Jan 15 2027 8.00 Put (UNG270115P00008000)
option OPRA

EOD

Sep 24, 2026

0.1500-16.667%(-0.0300)3,203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1900	0.1900	0.1300	0.1500	-16.667%	3,203	9,223	0.000%
2026-09-23	0.1800	0.1800	0.1800	0.1800	-14.286%	1	9,900	-16.667%
2026-09-22	0.2200	0.2200	0.1900	0.2100	-8.696%	16	9,901	-28.571%
2026-09-21	0.2300	0.2400	0.2300	0.2300	+15.000%	6	9,916	-34.783%
2026-09-18	0.2000	0.2000	0.2000	0.2000	-23.077%	2	9,914	-25.000%
2026-09-17	0.2500	0.2600	0.2500	0.2600	-3.704%	2	9,915	-42.308%
2026-09-16	0.2500	0.2700	0.2500	0.2700	+8.000%	3	9,916	-44.444%
2026-09-15	0.2400	0.2700	0.2400	0.2500	-16.667%	14	9,918	-40.000%
2026-09-14	0.3100	0.3100	0.3000	0.3000	-16.667%	107	9,927	-50.000%
2026-09-11	0.4100	0.4100	0.3600	0.3600	-10.000%	202	9,925	-58.333%
2026-09-10	0.4000	0.4500	0.3600	0.4000	0.000%	36	9,724	-62.500%
2026-09-09	0.3900	0.4000	0.3900	0.4000	+2.564%	16	9,719	-62.500%
2026-09-08	0.3600	0.3900	0.3600	0.3900	+5.405%	11	9,713	-61.538%
2026-09-04	0.3600	0.3700	0.3500	0.3700	-2.632%	17	9,700	-59.459%
2026-09-03	0.3000	0.4000	0.3000	0.3800	+2.703%	67	9,700	-60.526%
2026-09-02	0.3400	0.3700	0.3400	0.3700	-5.128%	5	9,692	-59.459%
2026-09-01	0.4100	0.4100	0.3800	0.3900	-11.364%	27	9,687	-61.538%
2026-08-28	0.4300	0.4400	0.4200	0.4400	+10.000%	6	9,687	-65.909%
2026-08-27	0.4100	0.4100	0.3500	0.4000	-2.439%	180	9,682	-62.500%
2026-08-26	0.4200	0.4200	0.3900	0.4100	-4.651%	101	9,730	-63.415%
2026-08-25	0.4000	0.4400	0.4000	0.4300	-8.511%	17	9,700	-65.116%
2026-08-20	0.4600	0.4800	0.4600	0.4700	0.000%	4	9,694	-68.085%
2026-08-19	0.4300	0.4700	0.3800	0.4700	-2.083%	86	9,690	-68.085%
2026-08-18	0.4700	0.4800	0.4700	0.4800	-9.434%	2	9,750	-68.750%
2026-08-17	0.5000	0.5300	0.5000	0.5300	+6.000%	130	9,748	-71.698%
2026-08-14	0.4400	0.5000	0.4400	0.5000	0.000%	41	9,728	-70.000%
2026-08-13	0.4500	0.5100	0.4500	0.5000	+11.111%	87	9,687	-70.000%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-2.174%	1	9,621	-66.667%
2026-08-11	0.4300	0.4900	0.4300	0.4600	-9.804%	26	9,620	-67.391%
2026-08-10	0.4900	0.5100	0.4900	0.5100	-8.929%	8	9,594	-70.588%
2026-08-07	0.5400	0.5600	0.5400	0.5600	-6.667%	18	9,594	-73.214%
2026-08-06	0.5800	0.6000	0.5700	0.6000	+5.263%	44	9,576	-75.000%
2026-08-05	0.5600	0.5900	0.5600	0.5700	-1.724%	67	9,533	-73.684%
2026-08-04	0.5500	0.5900	0.5500	0.5800	+16.000%	8	9,479	-74.138%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-10.714%	50	9,477	-70.000%
2026-07-31	0.5600	0.5600	0.5600	0.5600	+3.704%	1	9,427	-73.214%
2026-07-30	0.5800	0.5800	0.5400	0.5400	-5.263%	423	9,427	-72.222%
2026-07-29	0.5600	0.5700	0.5200	0.5700	-1.724%	702	9,548	-73.684%
2026-07-28	0.5500	0.6000	0.5500	0.5800	+9.434%	68	9,125	-74.138%
2026-07-27	0.5100	0.5300	0.4900	0.5300	+20.455%	395	9,047	-71.698%
2026-07-24	0.4400	0.4400	0.4400	0.4400	-2.222%	2	8,694	-65.909%
2026-07-23	0.4100	0.4500	0.4100	0.4500	+2.273%	7	8,693	-66.667%
2026-07-22	0.4600	0.4600	0.3800	0.4400	-12.000%	7	8,687	-65.909%
2026-07-21	0.4800	0.5000	0.4800	0.5000	+6.383%	11	8,682	-70.000%
2026-07-20	0.4900	0.5000	0.4700	0.4700	0.000%	13	8,672	-68.085%
2026-07-17	0.4700	0.4700	0.4700	0.4700	-7.843%	2	8,669	-68.085%
2026-07-16	0.4300	0.5100	0.4300	0.5100	+10.870%	37	8,669	-70.588%
2026-07-15	0.4800	0.4800	0.4500	0.4600	-4.167%	212	8,640	-67.391%
2026-07-13	0.5000	0.5000	0.4800	0.4800	+2.128%	52	8,638	-68.750%
2026-07-10	0.3900	0.4800	0.3200	0.4700	+17.500%	1,157	8,637	-68.085%
2026-07-09	0.3100	0.4700	0.3100	0.4000	+60.000%	84	7,798	-62.500%
2026-07-07	0.2500	0.2500	0.2500	0.2500	0.000%	1	7,733	-40.000%
2026-07-06	0.2900	0.2900	0.2500	0.2500	-28.571%	2	7,732	-40.000%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-14.634%	6	7,732	-57.143%
2026-06-25	0.4100	0.4100	0.4100	0.4100	+7.895%	1	7,737	-63.415%
2026-06-24	0.3700	0.3800	0.3700	0.3800	-7.317%	101	7,736	-60.526%
2026-06-23	0.4100	0.4100	0.4100	0.4100	-2.381%	2	7,635	-63.415%
2026-06-22	0.4200	0.4200	0.4200	0.4200	+5.000%	2	7,633	-64.286%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-4.762%	2	7,633	-62.500%
2026-06-15	0.4100	0.4200	0.4100	0.4200	-6.667%	112	7,545	-64.286%
2026-06-11	0.4500	0.4500	0.4500	0.4500	0.000%	12	7,545	-66.667%
2026-06-10	0.3900	0.4500	0.3900	0.4500	+9.756%	21	7,541	-66.667%
2026-06-09	0.4100	0.4100	0.4100	0.4100	-14.583%	1	7,556	-63.415%
2026-06-08	0.4000	0.4800	0.4000	0.4800	+6.667%	2	7,556	-68.750%
2026-06-04	0.4500	0.4500	0.4500	0.4500	-6.250%	20	7,556	-66.667%
2026-06-02	0.4800	0.4800	0.4800	0.4800	+9.091%	2	7,536	-68.750%
2026-05-29	0.4400	0.4400	0.4400	0.4400	-4.348%	60	7,534	-65.909%
2026-05-28	0.4000	0.4900	0.4000	0.4600	-16.364%	11	7,474	-67.391%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-5.172%	2	7,471	-72.727%
2026-05-22	0.5500	0.5800	0.5500	0.5800	+23.404%	9	7,471	-74.138%
2026-05-21	0.5000	0.5000	0.4700	0.4700	-7.843%	2	7,463	-68.085%
2026-05-20	0.4800	0.5100	0.4800	0.5100	+24.390%	4	7,463	-70.588%
2026-05-19	0.4900	0.4900	0.4100	0.4100	-18.000%	6	7,470	-63.415%
2026-05-18	0.5300	0.5300	0.5000	0.5000	-13.793%	13	7,470	-70.000%
2026-05-15	0.5800	0.5800	0.5800	0.5800	-1.695%	10	7,470	-74.138%
2026-05-13	0.5800	0.5900	0.5800	0.5900	-1.667%	100	7,483	-74.576%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+1.695%	13	7,483	-75.000%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-13.235%	1	7,483	-74.576%
2026-05-08	0.6600	0.7000	0.6600	0.6800	-5.556%	63	7,369	-77.941%
2026-05-07	0.7300	0.7300	0.7200	0.7200	+1.408%	2	7,307	-79.167%
2026-05-06	0.6700	0.7100	0.6700	0.7100	+1.429%	49	7,306	-78.873%
2026-05-05	0.7000	0.7000	0.7000	0.7000	+7.692%	12	7,306	-78.571%
2026-05-04	0.6300	0.6600	0.6300	0.6500	0.000%	20	7,294	-76.923%
2026-05-01	0.7100	0.7200	0.6500	0.6500	-19.753%	12	7,283	-76.923%
2026-04-30	0.8100	0.8100	0.8100	0.8100	0.000%	12	7,283	-81.481%
2026-04-29	0.7900	0.8100	0.7700	0.8100	+6.579%	46	7,271	-81.481%
2026-04-28	0.7600	0.7600	0.7600	0.7600	+8.571%	10	7,225	-80.263%
2026-04-27	0.7100	0.7100	0.7000	0.7000	-14.634%	2	7,215	-78.571%
2026-04-24	0.8000	0.8300	0.8000	0.8200	+9.333%	16	7,213	-81.707%
2026-04-23	0.7300	0.7600	0.7300	0.7500	+10.294%	9	7,199	-80.000%
2026-04-22	0.6800	0.6800	0.6800	0.6800	-2.857%	10	7,193	-77.941%
2026-04-21	0.7000	0.7000	0.7000	0.7000	0.000%	12	7,171	-78.571%
2026-04-20	0.7000	0.7000	0.7000	0.7000	-4.110%	5	7,171	-78.571%
2026-04-17	0.6900	0.7400	0.6700	0.7300	-2.667%	79	7,168	-79.452%
2026-04-16	0.7700	0.7700	0.7500	0.7500	-6.250%	25	7,156	-80.000%
2026-04-15	0.8000	0.8000	0.8000	0.8000	+5.263%	23	7,131	-81.250%
2026-04-14	0.7600	0.7600	0.7600	0.7600	-1.299%	4	7,108	-80.263%
2026-04-13	0.7700	0.7700	0.7700	0.7700	+4.054%	1	7,092	-80.519%
2026-04-10	0.7200	0.7400	0.7200	0.7400	+1.370%	16	7,092	-79.730%
2026-04-09	0.7300	0.7500	0.7200	0.7300	+1.389%	1,006	7,092	-79.452%
2026-04-08	0.7200	0.7200	0.7200	0.7200	+5.882%	1	6,086	-79.167%
2026-04-06	0.6800	0.6800	0.6800	0.6800	-2.857%	1,000	6,085	-77.941%
2026-04-02	0.7300	0.7300	0.7000	0.7000	+1.449%	1,001	4,087	-78.571%
2026-04-01	0.6900	0.6900	0.6900	0.6900	-2.817%	1	4,087	-78.261%
2026-03-30	0.7100	0.7100	0.7100	0.7100	+29.091%	50	4,086	-78.873%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-16.667%	4	4,036	-72.727%
2026-03-26	0.6700	0.6700	0.6600	0.6600	-7.042%	41	4,036	-77.273%
2026-03-25	0.7100	0.7300	0.7100	0.7100	0.000%	4	4,075	-78.873%
2026-03-24	0.7100	0.7100	0.7100	0.7100	+4.412%	2	4,074	-78.873%
2026-03-23	0.6800	0.6800	0.6800	0.6800	+15.254%	1	4,072	-77.941%
2026-03-19	0.5800	0.5900	0.5600	0.5900	-3.279%	114	4,071	-74.576%
2026-03-16	0.6100	0.6100	0.6100	0.6100	-3.175%	1	4,070	-75.410%
2026-03-12	0.6500	0.6500	0.6300	0.6300	-16.000%	14	4,071	-76.190%
2026-03-10	0.7000	0.7500	0.7000	0.7500	+4.167%	10	4,076	-80.000%
2026-03-09	0.5800	0.7200	0.5800	0.7200	+10.769%	4	4,075	-79.167%
2026-03-06	0.5300	0.6500	0.5300	0.6500	+8.333%	20	4,075	-76.923%
2026-03-04	0.6500	0.6500	0.6000	0.6000	0.000%	19	4,060	-75.000%
2026-03-03	0.5000	0.6200	0.5000	0.6000	-13.043%	40	4,048	-75.000%
2026-02-27	0.6500	0.7100	0.6500	0.6900	+1.471%	101	4,032	-78.261%
2026-02-25	0.6800	0.6800	0.6800	0.6800	-9.333%	3	4,029	-77.941%
2026-02-24	0.5800	0.7500	0.5800	0.7500	+20.968%	6	4,029	-80.000%
2026-02-20	0.6200	0.6200	0.6200	0.6200	-1.587%	1	4,026	-75.806%
2026-02-19	0.6300	0.6300	0.6300	0.6300	-10.000%	85	4,026	-76.190%
2026-02-18	0.6800	0.7000	0.6800	0.7000	+7.692%	3	3,941	-78.571%
2026-02-17	0.6400	0.6600	0.6200	0.6500	0.000%	24	3,938	-76.923%
2026-02-11	0.6500	0.6500	0.6500	0.6500	-1.515%	2	3,918	-76.923%
2026-02-10	0.6600	0.6600	0.6600	0.6600	+8.197%	10	3,918	-77.273%
2026-02-03	0.6200	0.6200	0.6100	0.6100	-1.613%	4	3,908	-75.410%
2026-02-02	0.6000	0.6700	0.4700	0.6200	+37.778%	30	3,906	-75.806%
2026-01-28	0.4500	0.4500	0.4500	0.4500	0.000%	1	3,880	-66.667%
2026-01-27	0.4100	0.5100	0.4100	0.4500	+12.500%	102	3,881	-66.667%
2026-01-26	0.5100	0.5100	0.4000	0.4000	-21.569%	7	3,832	-62.500%
2026-01-23	0.5100	0.5100	0.5100	0.5100	-22.727%	30	3,832	-70.588%
2026-01-20	0.6500	0.7000	0.6500	0.6600	-28.261%	514	3,832	-77.273%
2026-01-16	0.9200	0.9200	0.9200	0.9200	-1.075%	1	4,101	-83.696%
2026-01-15	0.9500	1.0000	0.9200	0.9300	-3.125%	759	4,101	-83.871%
2026-01-14	0.8500	0.9600	0.8500	0.9600	+28.000%	1,427	3,399	-84.375%
2026-01-13	0.7500	0.7500	0.7200	0.7500	-13.793%	4	2,012	-80.000%
2026-01-09	0.8000	0.8700	0.7400	0.8700	+24.286%	1,758	2,012	-82.759%
2026-01-07	0.6500	0.7000	0.6500	0.7000	-5.405%	202	308	-78.571%
2026-01-06	0.7500	0.7900	0.7400	0.7400	-2.632%	205	311	-79.730%
2026-01-05	0.7500	0.7600	0.7500	0.7600	+8.571%	6	104	-80.263%
2026-01-02	0.6500	0.7000	0.6500	0.7000	+7.692%	2	104	-78.571%
2025-12-31	0.6500	0.6500	0.6500	0.6500	+14.035%	1	102	-76.923%
2025-12-30	0.7100	0.7100	0.5700	0.5700	-31.325%	15	102	-73.684%
2025-12-23	0.8300	0.8300	0.8300	0.8300	+50.909%	5	107	-81.928%
2025-11-13	0.5500	0.5500	0.5500	0.5500	-21.429%	4	102	-72.727%
2025-11-03	0.7000	0.7000	0.7000	0.7000	-22.222%	2	106	-78.571%
2025-10-29	0.9000	0.9000	0.9000	0.9000	+55.172%	1	106	-83.333%
2025-09-30	0.5800	0.5800	0.5800	0.5800	-35.556%	100	162	-74.138%
2025-09-19	0.9000	0.9000	0.9000	0.9000	0.000%	4	62	-83.333%
2025-09-18	0.9000	0.9000	0.9000	0.9000	+12.500%	1	58	-83.333%
2025-07-31	1.0000	1.0000	0.8000	0.8000	-18.367%	20	57	-81.250%
2025-01-15	0.9800	0.9800	0.9800	0.9800	-37.580%	1	57	-84.694%
2025-01-03	1.5000	1.5700	1.5000	1.5700	+46.729%	4	56	-90.446%
2024-12-20	1.0900	2.0300	0.8600	1.0700	-31.847%	70	54	-85.981%
2024-11-07	1.6100	1.6200	1.5700	1.5700	-18.229%	30	70	-90.446%
2024-11-06	1.6600	1.9200	1.6600	1.9200	+33.333%	24	40	-92.188%
2024-11-05	2.0000	2.0100	1.4400	1.4400	0.000%	20	20	-89.583%