Dark

UNG20270115P9
UNG Jan 15 2027 9.00 Put (UNG270115P00009000)
option OPRA

EOD

Sep 24, 2026

0.3400-19.048%(-0.0800)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4000	0.4000	0.3200	0.3400	-19.048%	44	4,477	0.000%
2026-09-23	0.4200	0.4200	0.4200	0.4200	-2.326%	1	4,499	-19.048%
2026-09-22	0.4800	0.4800	0.4300	0.4300	-21.818%	81	4,498	-20.930%
2026-09-21	0.5000	0.5500	0.5000	0.5500	+7.843%	86	4,570	-38.182%
2026-09-18	0.5200	0.5200	0.5100	0.5100	-1.923%	7	4,546	-33.333%
2026-09-17	0.5500	0.5500	0.5200	0.5200	-3.704%	46	4,548	-34.615%
2026-09-16	0.5500	0.5600	0.5200	0.5400	-1.818%	67	4,557	-37.037%
2026-09-15	0.5600	0.5700	0.5500	0.5500	-9.836%	22	4,599	-38.182%
2026-09-14	0.6000	0.6100	0.6000	0.6100	-14.085%	107	4,621	-44.262%
2026-09-11	0.7400	0.7600	0.6600	0.7100	-1.389%	60	4,726	-52.113%
2026-09-10	0.7700	0.8500	0.7000	0.7200	-5.263%	62	4,678	-52.778%
2026-09-09	0.7300	0.8400	0.7000	0.7600	+5.556%	68	4,617	-55.263%
2026-09-08	0.6900	0.7300	0.6700	0.7200	+2.857%	18	4,580	-52.778%
2026-09-04	0.7000	0.7000	0.6500	0.7000	0.000%	21	4,564	-51.429%
2026-09-03	0.6200	0.7200	0.6200	0.7000	+4.478%	12	4,564	-51.429%
2026-09-02	0.6700	0.6700	0.6700	0.6700	0.000%	1	4,556	-49.254%
2026-09-01	0.7800	0.7800	0.6700	0.6700	-8.219%	57	4,555	-49.254%
2026-08-31	0.7600	0.7600	0.7000	0.7300	-8.750%	24	4,549	-53.425%
2026-08-28	0.6900	0.8100	0.6900	0.8000	+14.286%	175	4,537	-57.500%
2026-08-27	0.7300	0.7700	0.7000	0.7000	-10.256%	397	4,362	-51.429%
2026-08-26	0.7800	0.7900	0.7300	0.7800	-3.704%	178	4,481	-56.410%
2026-08-25	0.8300	0.8600	0.8100	0.8100	+5.195%	8	4,587	-58.025%
2026-08-24	0.7500	0.8000	0.7500	0.7700	-7.229%	35	4,581	-55.844%
2026-08-21	0.8200	0.8600	0.7900	0.8300	-9.783%	72	4,586	-59.036%
2026-08-20	0.8600	0.9200	0.8600	0.9200	+6.977%	33	4,531	-63.043%
2026-08-19	0.8200	0.8700	0.7600	0.8600	+2.381%	66	4,499	-60.465%
2026-08-18	0.8900	0.9100	0.8400	0.8400	-8.696%	20	4,536	-59.524%
2026-08-17	0.9500	0.9600	0.8500	0.9200	+8.235%	151	4,518	-63.043%
2026-08-14	0.8500	0.8500	0.8500	0.8500	-7.609%	2	4,367	-60.000%
2026-08-13	0.8900	0.9300	0.8800	0.9200	+9.524%	261	4,365	-63.043%
2026-08-12	0.8300	0.8500	0.8300	0.8400	-4.545%	43	4,399	-59.524%
2026-08-11	0.8200	0.9100	0.8200	0.8800	+3.529%	62	4,358	-61.364%
2026-08-10	0.8500	0.9300	0.8400	0.8500	-9.574%	66	4,317	-60.000%
2026-08-07	0.9800	1.0100	0.9400	0.9400	-8.738%	175	4,357	-63.830%
2026-08-06	0.9400	1.0700	0.9400	1.0300	+0.980%	130	4,317	-66.990%
2026-08-05	1.0000	1.0200	0.9800	1.0200	-0.971%	320	4,193	-66.667%
2026-08-04	1.0100	1.0600	1.0000	1.0300	+10.753%	204	4,044	-66.990%
2026-08-03	0.9400	0.9400	0.9300	0.9300	-5.102%	9	3,881	-63.441%
2026-07-31	0.9500	0.9800	0.9500	0.9800	+1.031%	23	3,872	-65.306%
2026-07-30	0.9500	0.9900	0.9500	0.9700	-1.020%	5	3,851	-64.948%
2026-07-29	0.9800	1.0300	0.9600	0.9800	-5.769%	645	3,848	-65.306%
2026-07-28	0.9100	1.0500	0.9100	1.0400	+11.828%	368	3,524	-67.308%
2026-07-27	0.8900	0.9400	0.8900	0.9300	+14.815%	94	3,198	-63.441%
2026-07-24	0.7500	0.8400	0.7500	0.8100	+8.000%	40	3,120	-58.025%
2026-07-23	0.8000	0.8000	0.7500	0.7500	0.000%	121	3,107	-54.667%
2026-07-22	0.8000	0.8000	0.7500	0.7500	-6.250%	2	3,186	-54.667%
2026-07-21	0.8500	0.8800	0.8000	0.8000	-6.977%	80	3,190	-57.500%
2026-07-20	0.8500	0.8900	0.8500	0.8600	+4.878%	110	3,111	-60.465%
2026-07-17	0.8500	0.8500	0.8200	0.8200	-3.529%	103	3,093	-58.537%
2026-07-16	0.7100	0.9100	0.7100	0.8500	+6.250%	588	3,311	-60.000%
2026-07-15	0.6400	0.8500	0.6400	0.8000	-1.235%	220	2,834	-57.500%
2026-07-14	0.8400	0.8800	0.8100	0.8100	-5.814%	9	2,614	-58.025%
2026-07-13	0.8500	0.8800	0.8200	0.8600	+4.878%	38	2,609	-60.465%
2026-07-10	0.7700	0.8600	0.7700	0.8200	+13.889%	44	2,573	-58.537%
2026-07-09	0.5900	0.7600	0.5800	0.7200	+28.571%	74	2,546	-52.778%
2026-07-08	0.5300	0.5600	0.5300	0.5600	+3.704%	2	2,493	-39.286%
2026-07-06	0.5400	0.5400	0.5400	0.5400	-5.263%	1	2,491	-37.037%
2026-07-01	0.5400	0.5700	0.5400	0.5700	0.000%	28	2,491	-40.351%
2026-06-30	0.5700	0.5700	0.5700	0.5700	-8.065%	5	2,480	-40.351%
2026-06-29	0.6000	0.6200	0.6000	0.6200	+16.981%	3	2,485	-45.161%
2026-06-26	0.5000	0.5600	0.5000	0.5300	-5.357%	155	2,482	-35.849%
2026-06-25	0.5600	0.6200	0.5600	0.5600	-6.667%	403	2,535	-39.286%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-10.448%	1	2,188	-43.333%
2026-06-23	0.6400	0.6900	0.6400	0.6700	+6.349%	13	2,189	-49.254%
2026-06-22	0.6400	0.6400	0.6300	0.6300	-4.545%	5	2,177	-46.032%
2026-06-18	0.7200	0.7200	0.6600	0.6600	-9.589%	21	2,249	-48.485%
2026-06-17	0.7300	0.7300	0.7300	0.7300	+7.353%	1	2,249	-53.425%
2026-06-16	0.7200	0.7200	0.6800	0.6800	+1.493%	11	2,249	-50.000%
2026-06-15	0.7200	0.7600	0.6700	0.6700	-11.842%	104	2,256	-49.254%
2026-06-12	0.7600	0.7600	0.7600	0.7600	-6.173%	1	2,256	-55.263%
2026-06-11	0.7800	0.8100	0.7800	0.8100	+12.500%	12	2,256	-58.025%
2026-06-10	0.7200	0.7200	0.7200	0.7200	-8.861%	2	2,248	-52.778%
2026-06-08	0.7900	0.7900	0.7900	0.7900	+5.333%	6	2,248	-56.962%
2026-06-05	0.7100	0.7500	0.7100	0.7500	+10.294%	23	2,246	-54.667%
2026-06-04	0.6700	0.7700	0.6600	0.6800	-15.000%	50	2,238	-50.000%
2026-06-02	0.8000	0.8000	0.8000	0.8000	+2.564%	4	2,240	-57.500%
2026-06-01	0.7900	0.7900	0.7800	0.7800	+16.418%	6	2,240	-56.410%
2026-05-29	0.7300	0.8200	0.6700	0.6700	-10.667%	18	2,239	-49.254%
2026-05-28	0.7700	0.7800	0.7500	0.7500	-14.773%	99	2,239	-54.667%
2026-05-27	0.9000	0.9000	0.8800	0.8800	-5.376%	3	2,327	-61.364%
2026-05-26	0.8600	0.9300	0.8600	0.9300	-1.064%	16	2,330	-63.441%
2026-05-22	0.9200	0.9400	0.9200	0.9400	+10.588%	37	2,314	-63.830%
2026-05-20	0.8500	0.8500	0.8500	0.8500	+11.842%	1	2,277	-60.000%
2026-05-19	0.7900	0.8000	0.7600	0.7600	-15.556%	24	2,302	-55.263%
2026-05-18	0.8800	0.9000	0.8200	0.9000	-4.255%	19	2,302	-62.222%
2026-05-13	0.9400	0.9400	0.9400	0.9400	-2.083%	1	2,302	-63.830%
2026-05-11	1.0000	1.0000	0.9500	0.9600	-10.280%	6	2,302	-64.583%
2026-05-08	1.0700	1.0700	1.0700	1.0700	+1.905%	10	2,307	-68.224%
2026-05-07	1.1100	1.1100	1.0500	1.0500	-11.017%	7	2,298	-67.619%
2026-05-06	1.1800	1.1800	1.1800	1.1800	+5.357%	6	2,292	-71.186%
2026-05-05	1.0700	1.1200	1.0700	1.1200	+6.667%	4	2,295	-69.643%
2026-05-04	1.0500	1.1700	1.0300	1.0500	-3.670%	79	2,292	-67.619%
2026-05-01	1.1100	1.1100	1.0900	1.0900	-4.386%	2	2,278	-68.807%
2026-04-30	1.1400	1.1400	1.1400	1.1400	-4.202%	1	2,278	-70.175%
2026-04-29	1.2400	1.2400	1.1900	1.1900	+0.847%	10	2,279	-71.429%
2026-04-28	1.1800	1.1800	1.1800	1.1800	+1.724%	30	2,269	-71.186%
2026-04-27	1.1600	1.1600	1.1600	1.1600	-7.200%	30	2,239	-70.690%
2026-04-24	1.2500	1.2900	1.2300	1.2500	+5.042%	263	2,209	-72.800%
2026-04-23	1.1500	1.2100	1.1000	1.1900	+8.182%	129	2,136	-71.429%
2026-04-22	1.0900	1.1200	1.0900	1.1000	0.000%	65	2,087	-69.091%
2026-04-21	1.1200	1.1200	1.1000	1.1000	+2.804%	4	2,087	-69.091%
2026-04-20	1.0700	1.0700	1.0700	1.0700	-5.310%	1	2,083	-68.224%
2026-04-17	1.2100	1.2100	1.1300	1.1300	-5.833%	3	2,083	-69.912%
2026-04-16	1.2200	1.2500	1.1800	1.2000	0.000%	11	2,081	-71.667%
2026-04-15	1.2200	1.2200	1.2000	1.2000	-4.000%	12	2,079	-71.667%
2026-04-14	1.2100	1.2500	1.2100	1.2500	+5.932%	22	2,067	-72.800%
2026-04-13	1.1200	1.2000	1.1200	1.1800	+2.609%	10	2,021	-71.186%
2026-04-10	1.1500	1.1700	1.1500	1.1500	+4.545%	134	2,021	-70.435%
2026-04-09	1.1000	1.1500	1.1000	1.1000	0.000%	14	2,021	-69.091%
2026-04-08	1.1000	1.1200	1.0900	1.1000	+4.762%	68	2,008	-69.091%
2026-04-06	1.0500	1.0500	1.0500	1.0500	-5.405%	10	1,942	-67.619%
2026-04-02	1.0200	1.1100	1.0200	1.1100	+2.778%	17	1,915	-69.369%
2026-04-01	1.0800	1.0800	1.0800	1.0800	-1.818%	2	1,915	-68.519%
2026-03-25	1.1000	1.1000	1.1000	1.1000	+2.804%	10	1,914	-69.091%
2026-03-24	1.0500	1.0700	1.0500	1.0700	+2.885%	150	1,904	-68.224%
2026-03-23	1.0500	1.0800	0.9200	1.0400	+22.353%	1,291	2,000	-67.308%
2026-03-19	0.9100	0.9100	0.8500	0.8500	-9.574%	28	742	-60.000%
2026-03-18	0.9400	0.9400	0.9400	0.9400	-9.615%	10	722	-63.830%
2026-03-16	1.0000	1.0400	1.0000	1.0400	-5.455%	6	722	-67.308%
2026-03-09	1.0500	1.1000	1.0500	1.1000	+17.021%	7	731	-69.091%
2026-03-06	0.9400	0.9400	0.9400	0.9400	-1.053%	1	736	-63.830%
2026-03-04	0.9500	0.9500	0.9500	0.9500	0.000%	1	735	-64.211%
2026-03-03	0.9500	0.9500	0.9500	0.9500	+3.261%	6	734	-64.211%
2026-03-02	0.9200	0.9200	0.9200	0.9200	-12.381%	9	740	-63.043%
2026-02-27	1.0500	1.0500	1.0500	1.0500	0.000%	2	731	-67.619%
2026-02-26	1.1000	1.1200	1.0500	1.0500	-4.545%	21	729	-67.619%
2026-02-24	1.1000	1.1000	1.1000	1.1000	+8.911%	20	719	-69.091%
2026-02-20	0.9000	1.0100	0.9000	1.0100	-7.339%	2	719	-66.337%
2026-02-19	1.0000	1.0900	0.9900	1.0900	+9.000%	7	718	-68.807%
2026-02-18	0.9500	1.0000	0.9500	1.0000	-0.990%	3	717	-66.000%
2026-02-17	0.9600	1.0800	0.9600	1.0100	+8.602%	32	715	-66.337%
2026-02-13	0.9100	0.9300	0.9100	0.9300	-6.061%	4	682	-63.441%
2026-02-10	0.9900	0.9900	0.9900	0.9900	+3.125%	11	742	-65.657%
2026-02-09	0.9100	0.9900	0.9100	0.9600	+9.091%	135	733	-64.583%
2026-02-05	0.8800	0.8800	0.8800	0.8800	+15.789%	50	692	-61.364%
2026-02-03	0.9400	0.9500	0.7600	0.7600	-24.000%	11	692	-55.263%
2026-02-02	0.9100	1.0000	0.6700	1.0000	+96.078%	30	694	-66.000%
2026-01-30	0.5800	0.5800	0.5000	0.5100	-28.169%	251	699	-33.333%
2026-01-29	0.7500	0.7500	0.7100	0.7100	+14.516%	17	449	-52.113%
2026-01-28	0.7300	0.7300	0.6200	0.6200	-13.889%	6	462	-45.161%
2026-01-27	0.7300	0.7300	0.6900	0.7200	+7.463%	7	464	-52.778%
2026-01-26	0.7600	0.7600	0.6400	0.6700	-16.250%	49	457	-49.254%
2026-01-23	0.8000	0.8000	0.8000	0.8000	-20.000%	21	494	-57.500%
2026-01-20	1.1200	1.1200	1.0000	1.0000	-24.812%	17	494	-66.000%
2026-01-16	1.5200	1.5200	1.3300	1.3300	-8.276%	14	498	-74.436%
2026-01-15	1.4500	1.4500	1.4500	1.4500	+3.571%	4	498	-76.552%
2026-01-14	1.2500	1.4000	1.2500	1.4000	+25.000%	28	498	-75.714%
2026-01-13	1.1200	1.1200	1.1200	1.1200	-5.882%	1	483	-69.643%
2026-01-12	1.1700	1.2100	1.1700	1.1900	-9.160%	15	484	-71.429%
2026-01-09	1.1900	1.3100	1.1900	1.3100	+15.929%	115	472	-74.046%
2026-01-08	1.1200	1.1300	1.1200	1.1300	-5.042%	2	413	-69.912%
2026-01-06	1.1200	1.2000	1.1200	1.1900	+13.333%	105	411	-71.429%
2026-01-05	0.9900	1.0500	0.9900	1.0500	+3.960%	2	331	-67.619%
2026-01-02	1.0200	1.0400	1.0100	1.0100	+21.687%	4	329	-66.337%
2025-12-30	0.8000	0.8300	0.8000	0.8300	-11.702%	4	327	-59.036%
2025-12-26	0.9400	0.9400	0.9400	0.9400	-14.545%	1	327	-63.830%
2025-12-24	1.1600	1.1600	1.1000	1.1000	-1.786%	6	326	-69.091%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-2.609%	5	326	-69.643%
2025-12-18	1.1500	1.1500	1.1500	1.1500	-2.542%	1	321	-70.435%
2025-12-17	1.1800	1.1800	1.1800	1.1800	+0.855%	1	320	-71.186%
2025-12-16	1.1700	1.1700	1.1700	1.1700	-0.847%	1	319	-70.940%
2025-12-15	1.1500	1.1800	1.0100	1.1800	+15.686%	67	319	-71.186%
2025-12-12	1.0200	1.0200	1.0100	1.0200	+0.990%	15	257	-66.667%
2025-12-11	1.0000	1.0100	0.9500	1.0100	+18.824%	101	243	-66.337%
2025-12-10	0.8500	0.8500	0.8500	0.8500	+25.000%	1	159	-60.000%
2025-12-03	0.7000	0.7000	0.6800	0.6800	-2.857%	62	159	-50.000%
2025-12-01	0.7500	0.7500	0.7000	0.7000	-10.256%	5	108	-51.429%
2025-11-28	0.7900	0.7900	0.7800	0.7800	-9.302%	21	113	-56.410%
2025-11-20	0.8600	0.8600	0.8600	0.8600	-4.444%	1	101	-60.465%
2025-11-06	0.9000	0.9000	0.9000	0.9000	-16.667%	30	101	-62.222%
2025-10-31	1.0000	1.0800	1.0000	1.0800	-6.087%	4	71	-68.519%
2025-10-27	1.1500	1.1500	1.1500	1.1500	+5.505%	10	64	-70.435%
2025-10-21	1.1400	1.1400	1.0900	1.0900	-5.217%	3	64	-68.807%
2025-10-20	1.1500	1.1500	1.1500	1.1500	-19.580%	1	65	-70.435%
2025-10-17	1.4100	1.4300	1.4100	1.4300	+6.716%	5	66	-76.224%
2025-10-13	1.3400	1.3400	1.3400	1.3400	+9.836%	1	64	-74.627%
2025-10-08	1.2200	1.2300	1.2200	1.2200	-3.937%	16	64	-72.131%
2025-10-06	1.2700	1.2700	1.2700	1.2700	+1.600%	12	70	-73.228%
2025-09-03	1.2500	1.2500	1.2500	1.2500	-11.348%	1	67	-72.800%
2025-08-28	1.4100	1.4100	1.4100	1.4100	-9.032%	1	68	-75.887%
2025-08-22	1.4000	1.5500	1.4000	1.5500	+10.714%	4	68	-78.065%
2025-08-21	1.3600	1.4000	1.3600	1.4000	-7.895%	8	68	-75.714%
2025-08-20	1.5200	1.5200	1.5200	1.5200	+4.828%	30	67	-77.632%
2025-08-19	1.4500	1.4500	1.4500	1.4500	+25.000%	3	39	-76.552%
2025-08-11	1.2500	1.2500	1.1600	1.1600	-3.333%	2	39	-70.690%
2025-08-07	1.2000	1.2000	1.2000	1.2000	-11.111%	1	37	-71.667%
2025-08-04	1.3000	1.3500	1.3000	1.3500	+62.651%	6	38	-74.815%
2025-04-24	0.8300	0.8300	0.8300	0.8300	-30.833%	1	34	-59.036%
2025-04-21	1.2000	1.2000	1.2000	1.2000	+93.548%	1	34	-71.667%
2025-02-26	0.4600	0.6200	0.4600	0.6200	-47.458%	2	34	-45.161%
2025-01-23	1.1800	1.1800	1.1800	1.1800	-40.404%	3	34	-71.186%
2025-01-03	1.9000	1.9800	1.9000	1.9800	+40.426%	4	34	-82.828%
2024-12-20	1.1700	1.4300	0.9000	1.4100	-6.623%	170	34	-75.887%
2024-11-13	1.5100	1.5100	1.5100	1.5100	-21.354%	3	176	-77.483%
2024-11-07	1.9200	1.9200	1.9200	1.9200	-6.796%	7	173	-82.292%
2024-11-06	2.0000	2.0600	2.0000	2.0600	+18.391%	19	172	-83.495%
2024-11-05	1.0600	1.7400	0.9900	1.7400	+18.367%	10	160	-80.460%
2024-10-21	1.6300	1.9300	1.4700	1.4700	+47.000%	150	150	-76.871%
2024-10-02	1.0000	1.0000	1.0000	1.0000	0.000%	5	5	-66.000%