Dark

UNG20280121C10
UNG Jan 21 2028 10.00 Call (UNG280121C00010000)
option OPRA

EOD

Sep 24, 2026

3.68+18.710%(+0.58)958

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.3500	3.7500	3.3200	3.6800	+18.710%	958	2,969	0.000%
2026-09-23	3.1000	3.1500	3.0900	3.1000	-1.587%	163	3,036	+18.710%
2026-09-22	3.0000	3.1500	3.0000	3.1500	+12.500%	107	3,111	+16.825%
2026-09-21	2.8000	2.8300	2.7500	2.8000	-3.114%	472	3,134	+31.429%
2026-09-18	3.0100	3.0100	2.8900	2.8900	+1.404%	37	3,102	+27.336%
2026-09-17	2.8500	2.8500	2.8300	2.8500	-7.767%	13	3,080	+29.123%
2026-09-16	3.0500	3.1000	2.9000	3.0900	+3.000%	16	3,067	+19.094%
2026-09-15	3.0000	3.0000	3.0000	3.0000	+1.695%	25	3,064	+22.667%
2026-09-14	2.9000	3.1500	2.9000	2.9500	+2.431%	21	3,064	+24.746%
2026-09-11	2.9000	2.9400	2.8200	2.8800	-1.370%	13	3,057	+27.778%
2026-09-10	2.9600	2.9600	2.8000	2.9200	+1.389%	85	3,047	+26.027%
2026-09-09	2.9500	3.1000	2.8800	2.8800	-3.356%	40	2,962	+27.778%
2026-09-08	3.2000	3.2000	2.9800	2.9800	-7.453%	22	2,927	+23.490%
2026-09-04	3.2100	3.2500	3.2000	3.2200	+2.222%	70	2,939	+14.286%
2026-09-03	3.5500	3.5500	3.1500	3.1500	-5.689%	61	2,939	+16.825%
2026-09-02	3.3400	3.3400	3.3400	3.3400	+4.375%	20	2,909	+10.180%
2026-09-01	3.2000	3.2500	3.1000	3.2000	+1.587%	25	2,929	+15.000%
2026-08-31	3.2000	3.2500	3.1500	3.1500	-0.631%	46	2,928	+16.825%
2026-08-28	3.1700	3.1700	3.1700	3.1700	-0.938%	6	2,913	+16.088%
2026-08-27	3.4000	3.4000	3.2000	3.2000	+1.911%	10	2,919	+15.000%
2026-08-26	3.2000	3.3000	3.1400	3.1400	+1.948%	379	2,919	+17.197%
2026-08-25	2.8900	3.1000	2.8500	3.0800	+0.984%	395	3,287	+19.481%
2026-08-24	3.1500	3.1500	3.0000	3.0500	+4.452%	107	2,939	+20.656%
2026-08-21	2.9500	3.1500	2.9000	2.9200	+1.742%	668	2,951	+26.027%
2026-08-20	2.8800	2.9300	2.7500	2.8700	-4.333%	1,583	3,528	+28.223%
2026-08-19	3.1100	3.2000	2.9500	3.0000	0.000%	27	2,463	+22.667%
2026-08-18	2.8600	3.0000	2.8600	3.0000	0.000%	21	2,454	+22.667%
2026-08-17	2.9500	3.0000	2.7600	3.0000	+5.263%	28	2,454	+22.667%
2026-08-14	3.0000	3.0100	2.8500	2.8500	-2.730%	26	2,453	+29.123%
2026-08-13	2.9600	2.9600	2.9100	2.9300	-6.090%	25	2,445	+25.597%
2026-08-12	3.1200	3.1200	3.1200	3.1200	+5.051%	1	2,437	+17.949%
2026-08-11	3.2000	3.2000	2.9700	2.9700	-1.000%	12	2,436	+23.906%
2026-08-10	3.2000	3.2000	3.0000	3.0000	+11.111%	45	2,436	+22.667%
2026-08-07	2.8400	3.2000	2.7000	2.7000	-1.099%	18	2,436	+36.296%
2026-08-06	2.7500	2.9000	2.7000	2.7300	-5.862%	127	2,436	+34.799%
2026-08-05	2.8200	2.9700	2.8200	2.9000	+3.571%	9	2,481	+26.897%
2026-08-04	3.4000	3.4000	2.8000	2.8000	-6.667%	60	2,500	+31.429%
2026-08-03	3.1000	3.1000	3.0000	3.0000	-3.226%	21	2,491	+22.667%
2026-07-31	3.1500	3.1500	3.0000	3.1000	0.000%	91	2,477	+18.710%
2026-07-30	3.0000	3.1000	3.0000	3.1000	+0.649%	2	2,425	+18.710%
2026-07-29	3.0800	3.0800	3.0800	3.0800	+6.574%	1	2,424	+19.481%
2026-07-28	3.8000	3.8000	2.8900	2.8900	-9.404%	78	2,423	+27.336%
2026-07-27	3.2500	3.2500	3.0900	3.1900	-8.857%	102	2,418	+15.361%
2026-07-24	3.4500	3.5000	3.4000	3.5000	+6.061%	51	2,407	+5.143%
2026-07-23	3.4200	3.5500	3.3000	3.3000	-5.714%	35	2,407	+11.515%
2026-07-22	3.5000	3.5000	3.3500	3.5000	+6.707%	32	2,407	+5.143%
2026-07-20	3.3500	3.3500	3.2500	3.2800	+0.306%	31	2,402	+12.195%
2026-07-17	3.2700	3.2700	3.2700	3.2700	+3.810%	2	2,391	+12.538%
2026-07-16	4.0000	4.0000	3.1500	3.1500	-3.374%	53	2,391	+16.825%
2026-07-15	3.4000	3.4000	3.2600	3.2600	-3.264%	15	2,358	+12.883%
2026-07-14	3.8500	3.8500	3.2500	3.3700	+2.744%	224	2,348	+9.199%
2026-07-13	3.5000	3.5000	3.2800	3.2800	+0.306%	35	2,346	+12.195%
2026-07-10	3.4500	3.5000	3.2500	3.2700	-8.403%	65	2,328	+12.538%
2026-07-09	4.0000	4.0000	3.5700	3.5700	-15.000%	39	2,289	+3.081%
2026-07-07	4.3000	4.3000	4.2000	4.2000	+5.000%	7	2,292	-12.381%
2026-07-02	4.0000	4.0000	4.0000	4.0000	-8.046%	4	2,289	-8.000%
2026-06-26	5.0000	5.0000	4.3500	4.3500	+3.819%	51	2,289	-15.402%
2026-06-25	4.3000	4.3000	4.1500	4.1900	+4.750%	10	2,270	-12.172%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-6.977%	3	2,271	-8.000%
2026-06-16	3.5000	4.3500	3.5000	4.3000	+7.500%	40	2,271	-14.419%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+0.251%	1	2,254	-8.000%
2026-06-12	4.0000	4.0000	3.9000	3.9900	-9.318%	6	2,254	-7.769%
2026-06-10	4.3300	4.4000	4.3300	4.4000	-14.563%	9	2,254	-16.364%
2026-06-08	5.6500	5.6500	5.1500	5.1500	+17.849%	10	2,245	-28.544%
2026-06-05	4.4000	4.4000	4.3700	4.3700	-10.816%	2	2,246	-15.789%
2026-06-04	4.7500	4.9000	4.7500	4.9000	+13.689%	6	2,245	-24.898%
2026-06-02	3.8100	4.3100	3.8000	4.3100	+7.750%	102	2,245	-14.617%
2026-06-01	4.0000	4.0000	4.0000	4.0000	-8.676%	10	2,245	-8.000%
2026-05-29	4.7000	4.7000	4.2800	4.3800	-3.736%	121	2,235	-15.982%
2026-05-28	4.2500	4.5500	4.2500	4.5500	+12.346%	8	2,139	-19.121%
2026-05-27	4.1200	4.1200	4.0500	4.0500	+1.250%	16	2,135	-9.136%
2026-05-26	4.0400	4.0500	4.0000	4.0000	-1.235%	9	2,135	-8.000%
2026-05-22	4.0500	4.0500	4.0500	4.0500	-3.571%	43	2,131	-9.136%
2026-05-21	4.3000	4.3000	4.2000	4.2000	-0.238%	15	2,114	-12.381%
2026-05-20	4.3000	4.4900	3.8500	4.2100	-4.966%	20	2,114	-12.589%
2026-05-19	4.4300	4.4300	4.4300	4.4300	+3.505%	42	2,120	-16.930%
2026-05-18	4.2800	4.2800	4.2800	4.2800	+0.469%	1	2,120	-14.019%
2026-05-15	4.2500	4.2600	4.2500	4.2600	+6.500%	2	2,120	-13.615%
2026-05-14	4.0500	4.0500	4.0000	4.0000	-0.498%	6	2,161	-8.000%
2026-05-13	4.2500	4.2500	4.0200	4.0200	+3.077%	8	2,168	-8.458%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-4.878%	1	2,168	-5.641%
2026-05-11	5.7000	5.7000	4.0300	4.1000	+2.500%	38	2,168	-10.244%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+11.111%	2	2,158	-8.000%
2026-05-07	3.6500	3.6500	3.6000	3.6000	-4.762%	4	2,158	+2.222%
2026-05-06	3.7000	3.7800	3.7000	3.7800	-1.047%	51	2,154	-2.646%
2026-05-05	4.1000	4.1000	3.7800	3.8200	-9.693%	152	2,104	-3.665%
2026-05-04	4.0000	4.7500	4.0000	4.2300	+7.908%	11	2,117	-13.002%
2026-05-01	3.9300	4.2000	3.9200	3.9200	+3.158%	24	2,092	-6.122%
2026-04-30	3.7400	3.8700	3.4700	3.8000	+5.556%	14	2,092	-3.158%
2026-04-29	3.6500	4.2000	3.5500	3.6000	-20.000%	15	2,081	+2.222%
2026-04-28	4.5000	4.5000	4.5000	4.5000	+15.385%	1	2,079	-18.222%
2026-04-27	4.0000	4.1000	3.8000	3.9000	+6.849%	20	2,079	-5.641%
2026-04-24	3.7000	3.8100	3.6500	3.6500	-2.667%	12	2,064	+0.822%
2026-04-23	3.9500	3.9500	3.7500	3.7500	-7.407%	11	2,053	-1.867%
2026-04-21	4.3000	4.3000	4.0500	4.0500	+1.250%	52	2,001	-9.136%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-2.439%	2	2,001	-8.000%
2026-04-17	4.5500	4.5500	3.9000	4.1000	+2.500%	14	1,999	-10.244%
2026-04-16	4.7000	4.7000	3.9000	4.0000	+9.589%	9	1,993	-8.000%
2026-04-15	3.6500	3.6500	3.6500	3.6500	-5.685%	1	1,991	+0.822%
2026-04-14	3.9500	3.9500	3.6500	3.8700	+0.781%	14	1,991	-4.910%
2026-04-13	4.0000	4.0900	3.8400	3.8400	-5.185%	12	1,959	-4.167%
2026-04-10	4.1000	4.2500	3.9800	4.0500	-2.410%	8	1,959	-9.136%
2026-04-09	4.1000	4.1500	4.0000	4.1500	+1.966%	14	1,959	-11.325%
2026-04-08	4.9500	4.9500	4.0700	4.0700	-11.522%	84	1,945	-9.582%
2026-04-07	4.6500	4.6500	4.6000	4.6000	+6.977%	11	1,922	-20.000%
2026-04-06	4.4500	4.4500	4.3000	4.3000	-4.444%	31	1,922	-14.419%
2026-04-01	4.6000	4.6000	4.5000	4.5000	-9.091%	2	1,920	-18.222%
2026-03-31	5.0000	5.0000	4.9500	4.9500	+3.125%	20	1,919	-25.657%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-7.692%	1	1,909	-23.333%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+8.333%	10	1,909	-29.231%
2026-03-25	5.0000	5.0000	4.8000	4.8000	0.000%	21	1,909	-23.333%
2026-03-24	4.8500	4.8500	4.7500	4.8000	-3.421%	41	1,889	-23.333%
2026-03-23	5.0000	5.0000	4.9700	4.9700	-7.963%	6	1,878	-25.956%
2026-03-20	5.2000	5.4000	5.2000	5.4000	0.000%	7	1,873	-31.852%
2026-03-19	5.8000	5.8000	5.2200	5.4000	-1.818%	27	1,873	-31.852%
2026-03-18	5.0000	5.5000	5.0000	5.5000	+3.383%	39	1,846	-33.091%
2026-03-11	5.5000	5.5000	5.3200	5.3200	+2.703%	51	1,840	-30.827%
2026-03-10	5.1800	5.1800	5.1800	5.1800	+2.778%	1	1,800	-28.958%
2026-03-09	5.7700	5.7700	5.0400	5.0400	-10.796%	341	1,799	-26.984%
2026-03-06	5.3500	5.6500	5.3500	5.6500	+22.826%	6	1,696	-34.867%
2026-03-05	4.5500	4.6200	4.5500	4.6000	-1.075%	17	1,693	-20.000%
2026-03-04	4.6500	4.6500	4.6500	4.6500	-12.264%	5	1,705	-20.860%
2026-03-03	5.1500	5.3000	5.1500	5.3000	+8.163%	12	1,700	-30.566%
2026-03-02	4.6500	4.9000	4.6500	4.9000	+11.617%	62	1,700	-24.898%
2026-02-27	4.3900	4.3900	4.3900	4.3900	+5.783%	1	1,638	-16.173%
2026-02-26	4.2000	4.3000	4.1500	4.1500	-7.778%	29	1,638	-11.325%
2026-02-25	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,608	-18.222%
2026-02-24	4.5500	4.5500	4.4000	4.4000	-12.000%	17	1,608	-16.364%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+2.041%	12	1,591	-26.400%
2026-02-19	4.9000	4.9000	4.9000	4.9000	+4.255%	25	1,580	-24.898%
2026-02-17	4.9100	4.9100	4.6000	4.7000	-8.738%	21	1,555	-21.702%
2026-02-12	5.1500	5.1500	5.1500	5.1500	+4.040%	4	1,535	-28.544%
2026-02-09	5.0500	5.0500	4.9500	4.9500	-17.500%	9	1,531	-25.657%
2026-02-06	6.0000	6.0000	6.0000	6.0000	0.000%	5	1,525	-38.667%
2026-02-04	6.0000	6.0000	6.0000	6.0000	+5.263%	5	1,525	-38.667%
2026-02-03	5.6200	5.7000	5.6100	5.7000	+6.542%	20	1,525	-35.439%
2026-02-02	6.0500	6.2500	5.2000	5.3500	-34.032%	18	1,525	-31.215%
2026-01-30	7.2000	8.3800	7.1500	8.1100	+21.955%	6	1,521	-54.624%
2026-01-29	6.6000	6.6500	6.5500	6.6500	-5.000%	17	1,524	-44.662%
2026-01-28	6.7000	7.0000	6.7000	7.0000	+7.198%	3	1,526	-47.429%
2026-01-26	5.6500	6.8500	5.6500	6.5300	+15.168%	26	1,527	-43.645%
2026-01-22	6.1000	6.3800	5.6500	5.6700	-3.077%	61	1,552	-35.097%
2026-01-21	5.4500	5.8500	5.1800	5.8500	+25.806%	211	1,550	-37.094%
2026-01-20	5.0000	5.1500	4.3500	4.6500	+29.167%	545	1,467	-20.860%
2026-01-16	3.6700	3.6700	3.5000	3.6000	+1.408%	17	1,663	+2.222%
2026-01-15	3.6000	3.8500	3.4000	3.5500	-1.389%	462	1,663	+3.662%
2026-01-14	4.0000	4.0000	3.5000	3.6000	-11.111%	116	1,202	+2.222%
2026-01-13	5.0000	5.0000	4.0500	4.0500	0.000%	23	1,086	-9.136%
2026-01-12	3.6600	4.2000	3.4000	4.0500	+9.459%	58	1,063	-9.136%
2026-01-09	4.1000	4.8500	3.6000	3.7000	-10.843%	107	1,014	-0.541%
2026-01-08	4.9500	4.9500	4.1500	4.1500	0.000%	17	911	-11.325%
2026-01-06	4.2500	4.2500	4.1500	4.1500	-7.778%	2	897	-11.325%
2026-01-05	4.4000	4.5000	4.2500	4.5000	-22.813%	3	895	-18.222%
2025-12-29	5.7500	5.8300	5.7500	5.8300	+8.566%	3	894	-36.878%
2025-12-24	5.3700	5.3700	5.3700	5.3700	+1.321%	1	891	-31.471%
2025-12-18	5.3000	5.3000	5.3000	5.3000	-3.108%	1	891	-30.566%
2025-12-17	5.5000	5.5000	5.4700	5.4700	+9.400%	21	890	-32.724%
2025-12-16	5.2000	5.2000	4.9500	5.0000	-2.913%	20	869	-26.400%
2025-12-15	5.3000	5.3000	5.1500	5.1500	-7.207%	32	853	-28.544%
2025-12-12	5.4500	5.5500	5.4500	5.5500	-3.141%	38	821	-33.694%
2025-12-11	5.9000	6.4000	5.7000	5.7300	-14.478%	830	823	-35.777%
2025-12-10	6.8000	6.8000	6.6900	6.7000	-20.238%	9	140	-45.075%
2025-12-05	8.4000	8.4000	8.4000	8.4000	+15.068%	2	141	-56.190%
2025-12-04	7.3000	7.3000	7.3000	7.3000	+14.063%	2	143	-49.589%
2025-11-26	6.4000	6.4000	6.4000	6.4000	+4.918%	19	137	-42.500%
2025-11-25	6.1000	6.1000	6.1000	6.1000	-23.750%	10	137	-39.672%
2025-11-20	8.0000	8.0000	8.0000	8.0000	+14.286%	5	127	-54.000%
2025-11-17	7.2500	7.2500	7.0000	7.0000	+9.375%	2	122	-47.429%
2025-11-07	6.5200	6.8500	6.2000	6.4000	+15.315%	52	124	-42.500%
2025-11-06	5.5500	5.5500	5.5500	5.5500	-10.484%	1	74	-33.694%
2025-11-05	6.7500	6.7500	6.2000	6.2000	-6.061%	2	75	-40.645%
2025-11-04	6.1000	6.6000	6.1000	6.6000	+9.091%	11	75	-44.242%
2025-11-03	6.0500	6.0500	6.0500	6.0500	+5.217%	1	66	-39.174%
2025-10-30	5.7500	5.7500	5.7500	5.7500	+4.545%	1	66	-36.000%
2025-10-28	5.5000	5.5000	5.5000	5.5000	-8.333%	2	65	-33.091%
2025-10-27	6.0000	6.0000	6.0000	6.0000	+2.564%	5	60	-38.667%
2025-10-24	5.8500	5.8500	5.8500	5.8500	+2.632%	10	60	-37.094%
2025-10-20	5.6000	5.7000	5.6000	5.7000	+18.750%	18	50	-35.439%
2025-10-16	5.5000	5.5000	4.8000	4.8000	-12.727%	10	32	-23.333%
2025-10-15	5.5000	5.5000	5.5000	5.5000	-11.290%	10	22	-33.091%
2025-10-08	6.2000	6.2000	6.2000	6.2000	-3.125%	4	12	-40.645%
2025-10-03	6.4000	6.4000	6.4000	6.4000	+10.535%	5	8	-42.500%
2025-09-30	5.7900	5.7900	5.7900	5.7900	+3.393%	1	3	-36.442%
2025-09-26	4.9100	5.6000	4.9100	5.6000	-30.000%	2	3	-34.286%
2025-09-15	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-54.000%