Dark

UNG20280121P10
UNG Jan 21 2028 10.00 Put (UNG280121P00010000)
option OPRA

EOD

Sep 24, 2026

1.72-10.417%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.8300	1.8300	1.7200	1.7200	-10.417%	6	781	0.000%
2026-09-23	1.9200	1.9400	1.9100	1.9200	-3.030%	13	777	-10.417%
2026-09-22	2.0000	2.0000	1.9800	1.9800	-5.714%	4	788	-13.131%
2026-09-21	2.0800	2.1100	2.0700	2.1000	+2.439%	72	788	-18.095%
2026-09-18	2.0800	2.0800	2.0500	2.0500	+3.015%	23	786	-16.098%
2026-09-17	1.8700	1.9900	1.8700	1.9900	+8.152%	26	788	-13.568%
2026-09-15	1.8400	1.8400	1.8400	1.8400	-19.651%	3	1,039	-6.522%
2026-09-11	2.3000	2.3000	2.2900	2.2900	-0.435%	251	1,039	-24.891%
2026-09-10	2.3700	2.3700	2.3000	2.3000	+2.222%	106	795	-25.217%
2026-09-04	2.2500	2.2500	2.2500	2.2500	-3.846%	10	918	-23.556%
2026-09-03	2.2500	2.3400	2.2300	2.3400	+5.405%	17	918	-26.496%
2026-09-02	2.2000	2.2200	2.2000	2.2200	-1.770%	60	956	-22.523%
2026-09-01	2.2600	2.2600	2.2600	2.2600	-5.833%	3	919	-23.894%
2026-08-28	2.4000	2.4000	2.4000	2.4000	0.000%	1	916	-28.333%
2026-08-26	2.3500	2.4000	2.3500	2.4000	+0.840%	2	918	-28.333%
2026-08-24	2.3800	2.3800	2.3800	2.3800	-1.653%	1	918	-27.731%
2026-08-21	2.4500	2.4500	2.4200	2.4200	-4.724%	2	918	-28.926%
2026-08-20	2.4900	2.5600	2.4500	2.5400	+2.834%	33	938	-32.283%
2026-08-19	2.3500	2.4700	2.3500	2.4700	+4.219%	16	918	-30.364%
2026-08-18	2.3700	2.3700	2.3700	2.3700	-8.140%	1	973	-27.426%
2026-08-17	2.4600	2.5800	2.4600	2.5800	+4.453%	53	972	-33.333%
2026-08-14	2.4200	2.4700	2.4200	2.4700	-0.403%	2	919	-30.364%
2026-08-13	2.5300	2.5300	2.4800	2.4800	+0.813%	5	919	-30.645%
2026-08-12	2.4200	2.4600	2.4200	2.4600	-1.600%	63	922	-30.081%
2026-08-10	2.3700	2.5000	2.3700	2.5000	-6.015%	2	926	-31.200%
2026-08-06	2.6900	2.6900	2.6600	2.6600	-0.746%	2	927	-35.338%
2026-08-05	2.7600	2.7600	2.6400	2.6800	-0.741%	84	927	-35.821%
2026-08-04	2.6100	2.7000	2.3700	2.7000	+8.000%	13	998	-36.296%
2026-08-03	2.4300	2.5000	2.4300	2.5000	-1.961%	11	993	-31.200%
2026-07-31	2.6700	2.6700	2.5500	2.5500	-1.923%	13	992	-32.549%
2026-07-30	2.6000	2.6000	2.6000	2.6000	-5.455%	3	989	-33.846%
2026-07-28	4.8300	4.8300	2.5500	2.7500	+8.268%	42	1,003	-37.455%
2026-07-27	2.5100	2.5400	2.5100	2.5400	+5.394%	11	1,018	-32.283%
2026-07-24	2.3500	2.4100	2.3500	2.4100	+4.329%	3	1,017	-28.631%
2026-07-22	2.4200	2.4200	2.3100	2.3100	-9.766%	26	1,020	-25.541%
2026-07-21	2.6600	2.6600	2.4500	2.5600	-1.158%	114	1,020	-32.813%
2026-07-20	2.7500	3.3000	2.3000	2.5900	+5.285%	42	1,091	-33.591%
2026-07-17	3.4000	3.4000	2.4600	2.4600	-1.600%	22	1,091	-30.081%
2026-07-16	2.5200	2.5500	2.5000	2.5000	+0.402%	22	1,098	-31.200%
2026-07-15	2.4900	2.4900	2.4900	2.4900	+1.633%	1	1,093	-30.924%
2026-07-14	2.4100	2.4500	2.4100	2.4500	0.000%	10	1,133	-29.796%
2026-07-13	2.5000	2.5000	2.3800	2.4500	+3.376%	97	1,142	-29.796%
2026-07-10	2.3000	2.4500	2.3000	2.3700	+7.240%	38	1,101	-27.426%
2026-07-09	2.1500	2.2500	2.1500	2.2100	+5.742%	35	1,075	-22.172%
2026-07-08	1.9600	2.0900	1.9600	2.0900	+2.451%	28	1,074	-17.703%
2026-07-06	1.6800	2.0400	1.6800	2.0400	+13.333%	3	1,052	-15.686%
2026-07-02	1.8000	1.8000	1.8000	1.8000	-13.043%	1	1,050	-4.444%
2026-06-30	2.2300	2.2300	2.0000	2.0700	-3.721%	52	1,051	-16.908%
2026-06-29	1.7700	2.1900	1.7700	2.1500	+3.865%	19	1,080	-20.000%
2026-06-26	1.8000	2.1300	1.7500	2.0700	-1.429%	158	1,079	-16.908%
2026-06-25	2.0000	2.2000	2.0000	2.1000	-2.326%	79	1,111	-18.095%
2026-06-24	2.0000	2.1500	2.0000	2.1500	-7.328%	50	1,080	-20.000%
2026-06-12	2.4000	2.4000	2.3200	2.3200	+3.111%	2	1,051	-25.862%
2026-06-11	2.2500	2.2500	2.2500	2.2500	-10.714%	10	1,051	-23.556%
2026-06-04	2.5200	2.5200	2.5200	2.5200	+11.504%	1	1,041	-31.746%
2026-05-29	2.5100	2.5100	2.2600	2.2600	-9.960%	32	1,041	-23.894%
2026-05-14	2.5000	2.5100	2.5000	2.5100	+24.876%	4	1,041	-31.474%
2026-05-12	2.0100	2.0100	2.0100	2.0100	+14.857%	1	1,037	-14.428%
2026-05-08	1.7500	1.7500	1.7500	1.7500	-32.950%	1	1,037	-1.714%
2026-05-07	2.6100	2.6100	2.6100	2.6100	-5.091%	2	1,037	-34.100%
2026-05-05	2.6000	2.7500	2.6000	2.7500	+7.422%	18	1,037	-37.455%
2026-05-04	2.7300	2.7300	2.3400	2.5600	-0.389%	32	1,019	-32.813%
2026-05-01	2.5700	2.5700	2.5700	2.5700	-4.104%	1	1,029	-33.074%
2026-04-30	2.6800	2.6800	2.6800	2.6800	-1.832%	31	1,029	-35.821%
2026-04-29	2.7300	2.7300	2.7300	2.7300	-2.500%	1	1,000	-36.996%
2026-04-28	2.8400	2.8400	2.8000	2.8000	+8.527%	11	999	-38.571%
2026-04-27	2.1000	2.5800	2.1000	2.5800	-6.859%	10	1,003	-33.333%
2026-04-23	2.5500	2.9800	2.5500	2.7700	-2.807%	41	994	-37.906%
2026-04-20	2.8500	2.8500	2.8500	2.8500	+3.636%	1	978	-39.649%
2026-04-17	2.7500	2.7500	2.7500	2.7500	+1.852%	10	979	-37.455%
2026-04-16	2.7000	2.7000	2.7000	2.7000	-3.571%	7	969	-36.296%
2026-04-15	2.8000	2.8000	2.8000	2.8000	+6.870%	1	969	-38.571%
2026-04-14	2.6200	2.6200	2.6200	2.6200	-9.655%	1	968	-34.351%
2026-04-13	2.9000	2.9000	2.9000	2.9000	+20.833%	2	967	-40.690%
2026-03-20	2.6000	2.6000	2.4000	2.4000	+9.091%	40	967	-28.333%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-2.222%	1	937	-21.818%
2026-03-16	2.2500	2.2500	2.2500	2.2500	-7.025%	10	947	-23.556%
2026-03-04	2.4600	2.4600	2.4200	2.4200	+2.979%	3	937	-28.926%
2026-02-26	2.3500	2.3500	2.3500	2.3500	-11.321%	1	937	-26.809%
2026-02-18	2.5700	2.6500	2.5200	2.6500	+4.743%	1,122	936	-35.094%
2026-02-11	2.5300	2.5300	2.5300	2.5300	+0.797%	1	176	-32.016%
2026-02-10	2.4700	2.5100	2.4100	2.5100	+12.556%	5	176	-31.474%
2026-02-09	2.5100	2.9800	2.2300	2.2300	+48.667%	164	174	-22.870%
2026-01-26	1.7400	1.7400	1.5000	1.5000	-25.000%	41	89	+14.667%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-9.091%	1	68	-14.000%
2026-01-20	1.7600	2.2000	1.7600	2.2000	-12.000%	3	69	-21.818%
2026-01-15	2.6100	2.6200	2.5000	2.5000	-3.846%	4	68	-31.200%
2026-01-14	2.6100	2.6100	2.6000	2.6000	-2.985%	11	66	-33.846%
2026-01-12	2.5900	2.6800	2.5900	2.6800	+18.062%	2	55	-35.821%
2026-01-06	2.2700	2.2700	2.2700	2.2700	+14.070%	10	55	-24.229%
2025-12-30	2.0000	2.0700	1.9900	1.9900	-26.838%	6	55	-13.568%
2025-12-17	2.7200	2.7200	2.7200	2.7200	+0.369%	1	49	-36.765%
2025-12-16	2.7100	2.7100	2.7100	2.7100	+5.859%	1	49	-36.531%
2025-12-15	2.7000	2.7000	2.5600	2.5600	+49.708%	3	48	-32.813%
2025-12-11	2.0700	2.0700	1.7100	1.7100	-18.957%	2	45	+0.585%
2025-12-10	2.1100	2.1100	2.1100	2.1100	+6.030%	1	45	-18.483%
2025-11-28	1.9700	1.9900	1.9700	1.9900	+1.531%	21	44	-13.568%
2025-11-25	1.8800	1.9600	1.8800	1.9600	+3.158%	2	23	-12.245%
2025-11-19	1.9000	1.9000	1.9000	1.9000	-29.889%	10	21	-9.474%
2025-10-16	2.7100	2.7100	2.7100	2.7100	+24.885%	1	21	-36.531%
2025-10-08	2.1700	2.1700	2.1700	2.1700	-1.364%	10	20	-20.737%
2025-10-01	2.2000	2.2000	2.2000	2.2000	0.000%	10	10	-21.818%