Dark

UNG20280121P13
UNG Jan 21 2028 13.00 Put (UNG280121P00013000)
option OPRA

EOD

Sep 24, 2026

3.68-11.538%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.6800	3.6800	3.6800	3.6800	-11.538%	1	400	0.000%
2026-09-16	4.2000	4.2000	4.1600	4.1600	-2.804%	4	400	-11.538%
2026-09-08	4.2800	4.2800	4.2800	4.2800	-8.936%	1	401	-14.019%
2026-08-20	4.6000	4.7000	4.6000	4.7000	+9.302%	20	401	-21.702%
2026-08-18	4.5100	4.5100	4.3000	4.3000	-3.371%	70	429	-14.419%
2026-08-12	4.4500	4.4500	4.4500	4.4500	-6.709%	8	367	-17.303%
2026-07-28	4.7700	4.7700	4.7700	4.7700	+8.409%	1	368	-22.851%
2026-07-24	4.4000	4.4000	4.4000	4.4000	-3.297%	5	367	-16.364%
2026-07-21	4.5500	4.5500	4.5500	4.5500	+3.409%	15	382	-19.121%
2026-07-17	4.5600	4.5600	4.4000	4.4000	+1.149%	16	397	-16.364%
2026-07-10	4.6000	4.6000	4.3500	4.3500	+7.143%	18	398	-15.402%
2026-07-01	4.0600	4.0600	4.0600	4.0600	+5.455%	1	389	-9.360%
2026-06-25	3.8500	3.8500	3.8500	3.8500	-3.750%	15	390	-4.416%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-4.762%	1	378	-8.000%
2026-06-15	4.2000	4.2000	4.2000	4.2000	-2.326%	4	369	-12.381%
2026-06-12	4.3000	4.3000	4.3000	4.3000	+2.381%	10	369	-14.419%
2026-06-08	4.2000	4.2000	4.2000	4.2000	-3.448%	1	369	-12.381%
2026-05-18	4.3500	4.3500	4.3500	4.3500	-4.396%	1	370	-15.402%
2026-05-12	4.6500	4.6500	4.5500	4.5500	-11.650%	2	370	-19.121%
2026-04-29	5.1500	5.1500	5.1500	5.1500	+7.292%	1	370	-28.544%
2026-04-28	4.8000	4.8000	4.8000	4.8000	-1.437%	2	370	-23.333%
2026-04-23	4.8000	4.8700	4.8000	4.8700	+7.033%	2	372	-24.435%
2026-04-20	4.5500	4.5500	4.5500	4.5500	-2.361%	3	372	-19.121%
2026-04-17	4.6800	4.7000	4.6600	4.6600	-2.917%	16	375	-21.030%
2026-04-15	4.8000	4.8000	4.8000	4.8000	+1.053%	1	385	-23.333%
2026-04-14	4.7500	4.7500	4.7500	4.7500	+3.261%	20	389	-22.526%
2026-04-13	4.6000	4.6000	4.6000	4.6000	-2.748%	4	385	-20.000%
2026-04-10	4.7300	4.7300	4.7300	4.7300	+3.275%	1	385	-22.199%
2026-04-09	4.5800	4.5800	4.5800	4.5800	+1.778%	1	385	-19.651%
2026-04-08	4.5000	4.5000	4.5000	4.5000	+7.399%	1	385	-18.222%
2026-03-27	4.1900	4.1900	4.1900	4.1900	-5.843%	5	386	-12.172%
2026-03-23	4.4000	4.5500	4.4000	4.4500	+12.091%	7	386	-17.303%
2026-03-19	3.9700	3.9700	3.9700	3.9700	-4.796%	5	387	-7.305%
2026-03-18	4.1800	4.1800	4.1700	4.1700	-1.882%	3	388	-11.751%
2026-03-17	4.2500	4.2500	4.2500	4.2500	-4.494%	1	387	-13.412%
2026-03-05	4.4500	4.4500	4.4500	4.4500	+9.877%	1	388	-17.303%
2026-03-03	4.0500	4.0500	4.0500	4.0500	-6.250%	100	389	-9.136%
2026-03-02	4.3200	4.3200	4.3200	4.3200	-2.921%	5	411	-14.815%
2026-02-27	4.4500	4.4500	4.4500	4.4500	-5.319%	1	411	-17.303%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+4.444%	1	410	-21.702%
2026-02-18	4.3500	4.5000	4.3500	4.5000	+5.140%	12	410	-18.222%
2026-02-17	4.1500	4.2800	4.1500	4.2800	+3.883%	20	410	-14.019%
2026-02-09	4.0100	4.1200	4.0100	4.1200	+11.351%	102	414	-10.680%
2026-02-06	3.7000	3.7000	3.7000	3.7000	+13.846%	1	390	-0.541%
2026-02-05	3.2500	3.2500	3.2500	3.2500	-17.303%	2	390	+13.231%
2026-02-04	3.9500	3.9500	3.9300	3.9300	-1.008%	2	392	-6.361%
2026-02-03	3.9700	3.9700	3.9700	3.9700	-2.696%	20	391	-7.305%
2026-02-02	3.5300	4.1500	3.5300	4.0800	+38.305%	69	371	-9.804%
2026-01-30	3.3500	3.3500	2.8700	2.9500	-11.940%	33	356	+24.746%
2026-01-28	3.3500	3.3500	3.3500	3.3500	+3.077%	10	331	+9.851%
2026-01-27	3.5000	3.5000	3.2500	3.2500	0.000%	20	321	+13.231%
2026-01-26	3.3000	3.3000	3.0600	3.2500	-2.985%	95	311	+13.231%
2026-01-23	3.1000	3.4300	3.1000	3.3500	+1.208%	13	364	+9.851%
2026-01-22	3.4000	3.5100	3.3100	3.3100	-7.022%	6	370	+11.178%
2026-01-21	3.8500	3.8500	3.5000	3.5600	-18.161%	52	367	+3.371%
2026-01-09	4.3500	4.3500	4.3500	4.3500	+3.571%	2	354	-15.402%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-2.326%	1	352	-12.381%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+10.256%	1	351	-14.419%
2025-12-29	3.9000	3.9000	3.9000	3.9000	-1.763%	4	350	-5.641%
2025-12-26	3.9700	3.9700	3.9700	3.9700	-7.674%	1	346	-7.305%
2025-12-22	4.3200	4.3200	4.3000	4.3000	+1.415%	7	345	-14.419%
2025-12-19	4.2400	4.2400	4.2400	4.2400	+3.667%	1	343	-13.208%
2025-12-18	4.0900	4.0900	4.0900	4.0900	-0.244%	1	343	-10.024%
2025-12-17	4.1500	4.1500	4.1000	4.1000	-5.963%	14	342	-10.244%
2025-12-16	4.2500	4.3600	4.2500	4.3600	+10.380%	6	331	-15.596%
2025-12-15	3.9500	3.9500	3.9500	3.9500	+1.804%	2	329	-6.835%
2025-12-12	3.8800	3.8800	3.8800	3.8800	+4.865%	1	327	-5.155%
2025-12-11	3.7000	3.7000	3.7000	3.7000	+1.928%	1	326	-0.541%
2025-12-10	3.6300	3.6300	3.6300	3.6300	+11.009%	1	326	+1.377%
2025-12-08	3.3000	3.3000	3.2700	3.2700	+5.484%	14	325	+12.538%
2025-12-04	3.1000	3.1000	3.1000	3.1000	-17.772%	15	315	+18.710%
2025-11-25	3.7700	3.7700	3.7700	3.7700	+14.242%	1	325	-2.387%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-2.367%	10	324	+11.515%
2025-11-20	3.3800	3.3800	3.3800	3.3800	-3.429%	1	314	+8.876%
2025-11-18	3.5000	3.5000	3.5000	3.5000	+2.941%	10	314	+5.143%
2025-11-17	3.4000	3.4000	3.4000	3.4000	+3.030%	2	304	+8.235%
2025-11-14	3.3000	3.3000	3.3000	3.3000	-1.493%	1	304	+11.515%
2025-11-11	3.3500	3.3500	3.3500	3.3500	-6.944%	1	303	+9.851%
2025-11-10	3.6200	3.6200	3.6000	3.6000	-6.494%	4	303	+2.222%
2025-11-05	3.8500	3.8500	3.8500	3.8500	-1.282%	4	301	-4.416%
2025-10-22	3.8500	3.9000	3.8500	3.9000	-15.217%	100	305	-5.641%
2025-10-16	4.6000	4.6000	4.6000	4.6000	+12.195%	1	205	-20.000%
2025-10-10	4.1500	4.1500	4.1000	4.1000	+2.500%	87	204	-10.244%
2025-10-06	4.0000	4.0000	4.0000	4.0000	-1.235%	4	204	-8.000%
2025-09-22	4.0500	4.0500	4.0500	4.0500	0.000%	200	200	-9.136%