Dark

UNG20260116C12
UNG Jan 16 2026 12.00 Call (UNG260116C00012000)
option OPRA

EOD

May 19, 2025

5.20-28.276%(-2.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	5.40	5.40	5.20	5.20	-28.276%	4	204	0.000%
2025-05-08	7.25	7.25	7.25	7.25	-0.685%	1	201	-28.276%
2025-05-07	7.30	7.30	7.30	7.30	+21.667%	1	200	-28.767%
2025-04-30	6.00	6.00	6.00	6.00	-4.762%	3	199	-13.333%
2025-04-29	6.35	6.35	6.30	6.30	+1.613%	3	196	-17.460%
2025-04-28	6.20	6.20	6.20	6.20	+14.815%	3	196	-16.129%
2025-04-25	5.40	5.40	5.40	5.40	-37.931%	2	196	-3.704%
2025-04-09	8.30	8.70	8.21	8.70	+14.474%	3	196	-40.230%
2025-04-08	7.60	7.60	7.60	7.60	-7.879%	3	197	-31.579%
2025-03-31	8.25	8.25	8.25	8.25	-17.500%	5	197	-36.970%
2025-02-25	10.00	10.00	10.00	10.00	+6.383%	2	201	-48.000%
2025-02-24	9.40	9.40	9.40	9.40	-16.071%	3	201	-44.681%
2025-02-19	10.55	11.20	10.55	11.20	+15.108%	101	204	-53.571%
2025-02-18	9.70	9.76	9.59	9.73	+21.625%	24	204	-46.557%
2025-02-11	8.00	8.00	8.00	8.00	+7.383%	1	215	-35.000%
2025-01-21	7.45	7.45	7.45	7.45	-12.353%	1	217	-30.201%
2025-01-15	8.50	8.50	8.50	8.50	+11.111%	1	217	-38.824%
2025-01-13	7.62	8.00	7.62	7.65	+2.000%	7	218	-32.026%
2025-01-10	7.50	7.54	7.50	7.50	+35.135%	14	219	-30.667%
2024-12-27	5.79	5.80	5.50	5.55	-5.932%	18	225	-6.306%
2024-12-20	5.25	5.90	5.25	5.90	+13.462%	22	224	-11.864%
2024-12-19	5.20	5.20	5.20	5.20	-0.952%	2	246	0.000%
2024-12-12	5.15	5.50	5.15	5.25	+10.526%	36	248	-0.952%
2024-12-09	4.75	4.75	4.75	4.75	+11.241%	1	278	+9.474%
2024-12-05	4.50	4.50	3.95	4.27	-14.600%	4	278	+21.780%
2024-12-02	5.00	5.00	5.00	5.00	-4.762%	2	275	+4.000%
2024-11-21	5.03	5.25	5.03	5.25	+5.000%	5	274	-0.952%
2024-11-20	5.10	5.10	4.70	5.00	+12.867%	9	274	+4.000%
2024-11-18	4.18	4.43	3.85	4.43	+0.682%	7	278	+17.381%
2024-11-15	4.40	4.40	4.40	4.40	+4.762%	20	274	+18.182%
2024-11-12	4.51	4.51	4.20	4.20	-2.326%	4	264	+23.810%
2024-11-11	4.30	4.30	4.30	4.30	+22.857%	3	264	+20.930%
2024-11-08	3.86	3.86	3.50	3.50	-5.405%	240	264	+48.571%
2024-11-07	3.60	4.00	3.60	3.70	-6.566%	8	144	+40.541%
2024-11-06	4.10	4.10	3.88	3.96	+10.000%	18	137	+31.313%
2024-11-05	3.90	3.90	3.60	3.60	-6.494%	28	119	+44.444%
2024-10-31	3.85	3.85	3.85	3.85	-8.333%	10	91	+35.065%
2024-10-30	4.20	4.20	4.20	4.20	-3.448%	3	81	+23.810%
2024-10-29	4.35	4.35	4.35	4.35	+5.327%	2	78	+19.540%
2024-10-28	4.13	4.13	4.13	4.13	-18.379%	2	76	+25.908%
2024-10-25	4.95	5.06	4.95	5.06	+2.222%	6	74	+2.767%
2024-10-24	4.80	4.95	4.50	4.95	+15.116%	5	75	+5.051%
2024-10-18	4.02	4.50	4.01	4.30	+2.381%	26	73	+20.930%
2024-10-17	4.20	4.20	4.20	4.20	-14.286%	20	62	+23.810%
2024-10-14	4.70	4.90	4.70	4.90	-10.909%	2	42	+6.122%
2024-10-10	5.50	5.50	5.50	5.50	+4.762%	1	42	-5.455%
2024-09-13	5.35	5.35	5.25	5.25	-3.670%	6	41	-0.952%
2024-09-12	5.35	5.45	5.35	5.45	+21.652%	3	44	-4.587%
2024-08-28	4.30	4.57	4.30	4.48	+9.268%	20	47	+16.071%
2024-08-27	4.10	4.10	4.10	4.10	-7.865%	9	63	+26.829%
2024-08-26	4.67	4.67	4.45	4.45	-8.247%	12	54	+16.854%
2024-08-07	4.85	4.85	4.85	4.85	+15.476%	5	42	+7.216%
2024-08-05	4.30	4.30	4.20	4.20	-16.501%	4	42	+23.810%
2024-07-31	5.08	5.08	5.03	5.03	+0.199%	23	42	+3.380%
2024-07-18	5.20	5.20	5.02	5.02	+5.684%	6	19	+3.586%
2024-07-17	5.10	5.10	4.75	4.75	-19.899%	2	13	+9.474%
2024-07-05	5.93	5.93	5.93	5.93	-32.229%	2	11	-12.310%
2024-05-17	8.75	8.75	8.75	8.75	+60.550%	82	11	-40.571%
2024-05-01	5.45	5.45	5.45	5.45	-8.403%	6	47	-4.587%
2024-04-29	5.95	5.95	5.88	5.95	-7.752%	3	53	-12.605%
2024-04-18	6.45	6.45	6.45	6.45	-3.731%	6	52	-19.380%
2024-04-15	6.70	6.70	6.70	6.70	-3.597%	41	46	-22.388%
2024-04-02	6.95	6.95	6.95	6.95	+0.725%	1	5	-25.180%
2024-03-19	6.90	6.90	6.90	6.90	+5.344%	1	6	-24.638%
2024-03-12	7.45	7.45	6.55	6.55	-24.277%	9	5	-20.611%
2024-03-04	8.65	8.65	8.65	8.65	-17.619%	1	12	-39.884%
2024-02-29	10.50	10.50	10.50	10.50	+35.484%	1	11	-50.476%
2024-02-21	7.75	7.75	7.75	7.75	+18.502%	1	10	-32.903%
2024-02-20	6.62	6.62	6.54	6.54	-9.418%	3	9	-20.489%
2024-02-15	7.22	7.22	7.22	7.22	-21.946%	1	6	-27.978%
2024-02-07	8.95	9.25	8.93	9.25	+1,301.515%	5	5	-43.784%
2024-01-23	0.59	0.66	0.56	0.66	+15.789%	10	143	+687.879%
2024-01-22	0.65	0.65	0.57	0.57	-28.750%	3	135	+812.281%
2024-01-19	0.80	0.80	0.80	0.80	-16.667%	1	135	+550.000%
2024-01-16	0.85	0.96	0.85	0.96	-24.409%	3	134	+441.667%
2024-01-12	1.40	1.40	1.27	1.27	+27.000%	2	133	+309.449%
2024-01-10	1.03	1.03	1.00	1.00	-9.091%	2	133	+420.000%
2024-01-09	1.10	1.10	1.10	1.10	+66.667%	1	132	+372.727%
2024-01-04	0.95	1.06	0.66	0.66	-28.261%	47	131	+687.879%
2024-01-03	0.94	1.04	0.87	0.92	+2.222%	42	156	+465.217%
2024-01-02	0.90	0.90	0.90	0.90	+5.882%	20	174	+477.778%
2023-12-28	0.85	0.85	0.85	0.85	-15.842%	30	154	+511.765%
2023-12-22	0.76	1.33	0.76	1.01	+29.487%	5	147	+414.851%
2023-12-21	0.78	0.78	0.78	0.78	+20.000%	10	147	+566.667%
2023-12-14	0.71	0.72	0.65	0.65	-9.722%	12	137	+700.000%
2023-12-13	0.82	0.82	0.72	0.72	0.000%	2	126	+622.222%
2023-12-12	0.72	0.72	0.72	0.72	0.000%	1	125	+622.222%
2023-12-11	0.96	0.96	0.72	0.72	-19.101%	80	125	+622.222%
2023-12-06	0.91	0.91	0.89	0.89	-46.061%	15	65	+484.270%
2023-11-29	1.65	1.65	1.65	1.65	+1.227%	1	51	+215.152%
2023-11-16	1.63	1.63	1.63	1.63	-1.212%	20	50	+219.018%
2023-11-15	1.65	1.65	1.65	1.65	+32.000%	1	30	+215.152%
2023-11-06	1.25	1.25	1.25	1.25	-29.775%	1	29	+316.000%
2023-10-30	1.78	1.78	1.78	1.78	-5.319%	1	29	+192.135%
2023-10-19	1.88	1.88	1.88	1.88	-18.966%	1	28	+176.596%
2023-10-13	2.32	2.32	2.32	2.32	+10.476%	1	28	+124.138%
2023-10-10	2.10	2.10	2.10	2.10	+20.000%	5	28	+147.619%
2023-10-06	1.75	1.75	1.75	1.75	-1.685%	1	23	+197.143%
2023-09-28	1.98	1.99	1.78	1.78	0.000%	22	22	+192.135%