Dark

UNG20280121C11
UNG Jan 21 2028 11.00 Call (UNG280121C00011000)
option OPRA

EOD

Sep 24, 2026

3.25+17.329%(+0.48)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9000	3.2500	2.9000	3.2500	+17.329%	61	1,982	0.000%
2026-09-23	2.9000	2.9000	2.7500	2.7700	-1.071%	10	1,980	+17.329%
2026-09-22	2.6300	2.8600	2.6000	2.8000	+14.754%	15	1,974	+16.071%
2026-09-21	2.7100	2.7100	2.4400	2.4400	-8.271%	94	1,972	+33.197%
2026-09-18	2.5900	2.6600	2.5900	2.6600	+4.724%	37	1,944	+22.180%
2026-09-17	2.6400	2.6400	2.5400	2.5400	+0.794%	11	1,973	+27.953%
2026-09-16	2.5200	2.5200	2.5200	2.5200	-0.787%	1	1,971	+28.968%
2026-09-15	2.7100	2.7100	2.5400	2.5400	-5.576%	5	1,970	+27.953%
2026-09-14	2.6900	2.6900	2.6900	2.6900	+4.669%	24	1,968	+20.818%
2026-09-11	2.5700	2.5700	2.5700	2.5700	+2.390%	2	1,947	+26.459%
2026-09-10	2.4900	2.5100	2.4900	2.5100	-1.953%	12	1,945	+29.482%
2026-09-09	2.6600	2.8900	2.5500	2.5600	-7.914%	41	1,945	+26.953%
2026-09-08	2.9300	2.9300	2.7000	2.7800	-5.119%	19	1,937	+16.906%
2026-09-04	2.9300	2.9500	2.8900	2.9300	+5.018%	25	1,915	+10.922%
2026-09-03	2.8000	2.8800	2.7600	2.7900	-6.061%	9	1,915	+16.487%
2026-09-02	2.9100	2.9700	2.9100	2.9700	+2.414%	3	1,908	+9.428%
2026-09-01	2.8000	2.9000	2.7500	2.9000	+0.346%	17	1,909	+12.069%
2026-08-31	2.9000	2.9100	2.8700	2.8900	+1.404%	65	1,905	+12.457%
2026-08-28	2.8500	2.8500	2.8000	2.8500	-1.724%	3	1,874	+14.035%
2026-08-27	3.1200	3.1200	2.9000	2.9000	+1.399%	15	1,872	+12.069%
2026-08-26	2.8000	2.9500	2.7800	2.8600	+4.000%	13	1,860	+13.636%
2026-08-24	2.7500	2.7500	2.7500	2.7500	+5.769%	1	1,857	+18.182%
2026-08-21	2.6000	2.6000	2.6000	2.6000	+1.961%	7	1,855	+25.000%
2026-08-20	2.3900	2.5500	2.3900	2.5500	-5.556%	6	1,852	+27.451%
2026-08-19	2.9300	2.9300	2.7000	2.7000	0.000%	39	1,851	+20.370%
2026-08-18	2.5700	2.8000	2.4800	2.7000	+8.871%	28	1,840	+20.370%
2026-08-17	2.5000	2.5000	2.4800	2.4800	-4.615%	11	1,839	+31.048%
2026-08-14	2.7100	2.7100	2.6000	2.6000	-1.887%	11	1,834	+25.000%
2026-08-13	2.6000	2.6500	2.5300	2.6500	-7.018%	3	1,834	+22.642%
2026-08-12	2.6000	2.8500	2.6000	2.8500	+5.556%	4	1,833	+14.035%
2026-08-11	2.7000	2.7000	2.7000	2.7000	0.000%	2	1,836	+20.370%
2026-08-10	2.2900	2.8000	2.2900	2.7000	+11.570%	210	1,838	+20.370%
2026-08-07	2.4200	2.4200	2.4200	2.4200	0.000%	5	1,781	+34.298%
2026-08-06	1.6900	2.4200	1.6900	2.4200	-6.923%	11	1,781	+34.298%
2026-08-04	2.7700	2.7700	2.5500	2.6000	-5.455%	17	1,781	+25.000%
2026-07-31	2.7600	2.7700	2.7500	2.7500	+0.733%	13	1,776	+18.182%
2026-07-30	2.7300	2.7300	2.7300	2.7300	-5.862%	1	1,781	+19.048%
2026-07-27	3.0000	3.0000	2.8500	2.9000	-9.375%	25	1,780	+12.069%
2026-07-24	3.2000	3.2000	3.2000	3.2000	+1.587%	5	1,755	+1.562%
2026-07-23	3.1500	3.1500	2.9700	3.1500	+3.279%	21	1,755	+3.175%
2026-07-22	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,759	+6.557%
2026-07-21	3.0000	3.0000	3.0000	3.0000	+0.334%	1	1,759	+8.333%
2026-07-16	3.0000	3.0000	2.9900	2.9900	-1.967%	10	1,758	+8.696%
2026-07-15	3.0500	3.0500	3.0500	3.0500	-0.974%	1	1,753	+6.557%
2026-07-14	3.0700	3.1000	3.0700	3.0800	+6.207%	3	1,754	+5.519%
2026-07-13	3.0000	3.0000	2.9000	2.9000	-1.695%	5	1,753	+12.069%
2026-07-10	3.2500	3.2500	2.9000	2.9500	-7.233%	144	1,753	+10.169%
2026-07-09	3.6000	3.6000	3.1300	3.1800	-16.316%	116	1,793	+2.201%
2026-07-08	3.8400	3.8400	3.7700	3.8000	-1.042%	60	1,771	-14.474%
2026-07-07	3.8500	3.8600	3.8400	3.8400	+4.348%	51	1,714	-15.365%
2026-07-06	3.7300	3.7700	3.6500	3.6800	-0.541%	14	1,664	-11.685%
2026-07-02	3.6500	3.7800	3.6500	3.7000	-2.632%	87	1,720	-12.162%
2026-07-01	3.7000	3.8000	3.7000	3.8000	-4.282%	11	1,720	-14.474%
2026-06-30	3.9700	3.9700	3.9700	3.9700	+8.767%	2	1,815	-18.136%
2026-06-29	3.6000	3.6500	3.5300	3.6500	-5.195%	89	1,814	-10.959%
2026-06-26	4.0000	4.1500	3.8500	3.8500	+1.050%	108	1,726	-15.584%
2026-06-25	3.8000	3.9500	3.7500	3.8100	-5.926%	75	1,622	-14.698%
2026-06-24	4.0500	4.0500	4.0500	4.0500	+9.459%	1	1,550	-19.753%
2026-06-23	3.7000	3.7000	3.7000	3.7000	+0.543%	33	1,549	-12.162%
2026-06-17	3.7000	3.7000	3.6800	3.6800	+2.222%	33	1,549	-11.685%
2026-06-16	3.6000	3.6000	3.6000	3.6000	-1.370%	5	1,549	-9.722%
2026-06-15	3.6500	3.8000	3.6500	3.6500	-1.351%	76	1,548	-10.959%
2026-06-10	3.7000	3.7000	3.7000	3.7000	-0.804%	10	1,548	-12.162%
2026-06-08	3.7300	3.7300	3.7300	3.7300	-6.750%	11	1,558	-12.869%
2026-06-05	4.1000	4.1000	4.0000	4.0000	-6.977%	5	1,547	-18.750%
2026-06-04	4.3000	4.4300	4.3000	4.3000	+7.500%	31	1,545	-24.419%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+3.896%	4	1,515	-18.750%
2026-06-02	3.8500	3.8500	3.8500	3.8500	-6.098%	50	1,511	-15.584%
2026-06-01	3.9800	4.1000	3.9800	4.1000	-5.747%	60	1,511	-20.732%
2026-05-29	4.5000	4.5000	4.3500	4.3500	+4.819%	35	1,451	-25.287%
2026-05-28	4.0000	4.2500	4.0000	4.1500	+13.699%	48	1,418	-21.687%
2026-05-27	3.8500	3.8500	3.6500	3.6500	-1.351%	9	1,415	-10.959%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-2.632%	1	1,407	-12.162%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,406	-14.474%
2026-05-20	3.7500	4.2000	3.7500	4.2000	0.000%	12	1,405	-22.619%
2026-05-19	4.2000	4.2000	4.2000	4.2000	+12.000%	10	1,416	-22.619%
2026-05-14	3.5700	3.7500	3.5700	3.7500	-1.316%	11	1,416	-13.333%
2026-05-12	3.8200	3.8200	3.8000	3.8000	-1.299%	10	1,406	-14.474%
2026-05-11	3.8200	4.0000	3.8200	3.8500	+6.944%	13	1,406	-15.584%
2026-05-07	3.6000	3.6000	3.6000	3.6000	+7.463%	10	1,396	-9.722%
2026-05-06	3.5000	3.5000	3.3500	3.3500	-16.250%	96	1,386	-2.985%
2026-05-04	4.0000	4.0000	4.0000	4.0000	+14.286%	10	1,308	-18.750%
2026-05-01	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,308	-7.143%
2026-04-30	3.3000	3.7000	3.3000	3.7000	+10.119%	41	1,308	-12.162%
2026-04-29	3.3600	3.3600	3.3600	3.3600	-2.609%	7	1,285	-3.274%
2026-04-27	3.5600	3.5600	3.4500	3.4500	+1.471%	11	1,287	-5.797%
2026-04-24	3.4000	3.4500	3.3000	3.4000	-6.849%	19	1,292	-4.412%
2026-04-21	3.6500	3.6500	3.6500	3.6500	-5.195%	1	1,281	-10.959%
2026-04-20	3.7500	3.8500	3.7500	3.8500	+6.944%	20	1,281	-15.584%
2026-04-16	3.8500	3.8500	3.6000	3.6000	+2.273%	32	1,272	-9.722%
2026-04-15	3.6000	3.6000	3.5100	3.5200	+0.571%	35	1,270	-7.670%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-0.568%	1	1,272	-7.143%
2026-04-13	3.7000	3.7000	3.5200	3.5200	-5.121%	12	1,268	-7.670%
2026-04-08	3.8000	3.8000	3.7100	3.7100	-11.667%	2	1,268	-12.399%
2026-04-07	4.3100	4.3100	4.2000	4.2000	0.000%	4	1,267	-22.619%
2026-04-01	4.2000	4.2000	4.2000	4.2000	-9.677%	1	1,268	-22.619%
2026-03-30	4.6500	4.6500	4.6500	4.6500	+6.164%	1	1,268	-30.108%
2026-03-24	4.3700	4.3800	4.3700	4.3800	-12.400%	10	1,268	-25.799%
2026-03-19	5.5000	5.5000	5.0000	5.0000	+20.482%	3	1,268	-35.000%
2026-03-17	4.1500	4.1500	4.1500	4.1500	-13.542%	6	1,311	-21.687%
2026-03-16	5.1000	5.1000	4.4000	4.8000	-4.000%	344	1,311	-32.292%
2026-03-13	5.0000	5.0000	5.0000	5.0000	-4.762%	7	1,493	-35.000%
2026-03-12	5.1400	5.2500	5.1400	5.2500	+9.375%	14	1,486	-38.095%
2026-03-09	4.7600	4.8000	4.7600	4.8000	-6.250%	6	1,477	-32.292%
2026-03-06	5.1300	5.1700	5.1200	5.1200	+19.347%	15	1,478	-36.523%
2026-03-05	3.5900	4.3000	3.5500	4.2900	+32.000%	1,897	1,478	-24.242%
2026-03-04	4.5000	4.5000	3.1500	3.2500	-22.619%	305	361	0.000%
2026-03-03	4.2000	4.2000	4.2000	4.2000	+11.111%	10	83	-22.619%
2026-02-26	4.0000	4.0000	3.7800	3.7800	-15.056%	7	93	-14.021%
2026-02-23	4.4500	4.4500	4.4500	4.4500	-19.091%	5	86	-26.966%
2026-02-04	5.4100	5.5000	5.4100	5.5000	+10.220%	4	81	-40.909%
2026-02-03	4.9900	4.9900	4.9900	4.9900	-32.749%	1	83	-34.870%
2026-01-30	7.4200	7.4200	7.4200	7.4200	+18.720%	1	84	-56.199%
2026-01-29	6.2500	6.2500	6.2500	6.2500	+5.042%	1	85	-48.000%
2026-01-26	5.9500	5.9500	5.9500	5.9500	+9.982%	15	92	-45.378%
2026-01-23	5.4100	5.4100	5.4100	5.4100	+2.075%	1	107	-39.926%
2026-01-22	6.3200	6.3200	5.1000	5.3000	-2.033%	34	107	-38.679%
2026-01-21	5.2700	5.4100	4.6000	5.4100	+28.810%	38	127	-39.926%
2026-01-20	3.7500	4.6000	3.7500	4.2000	+27.273%	30	145	-22.619%
2026-01-16	3.3000	3.4000	3.2600	3.3000	+6.452%	5	156	-1.515%
2026-01-15	3.2000	3.6200	3.1000	3.1000	-4.615%	22	156	+4.839%
2026-01-14	3.3600	3.7000	3.2200	3.2500	-12.162%	86	151	0.000%
2026-01-13	3.8500	3.9500	3.6600	3.7000	-9.756%	37	83	-12.162%
2026-01-12	4.1000	4.1000	4.1000	4.1000	+13.889%	1	84	-20.732%
2026-01-09	3.6100	4.4200	3.5500	3.6000	-43.750%	40	83	-9.722%
2025-12-31	6.4000	6.4000	6.4000	6.4000	+32.231%	1	42	-49.219%
2025-12-24	4.8400	4.8400	4.8400	4.8400	+12.558%	3	42	-32.851%
2025-12-22	4.3000	4.3000	4.3000	4.3000	-43.046%	3	42	-24.419%
2025-12-05	7.5500	7.5500	7.5500	7.5500	+22.764%	2	39	-56.954%
2025-11-04	5.9000	6.1500	5.9000	6.1500	+12.844%	2	42	-47.154%
2025-10-21	5.9500	5.9500	5.1500	5.4500	+9.000%	53	43	-40.367%
2025-10-13	4.8000	5.0000	4.8000	5.0000	-11.504%	11	16	-35.000%
2025-10-01	5.6500	5.6500	5.6500	5.6500	+16.736%	1	5	-42.478%
2025-09-26	4.8400	4.8400	4.8400	4.8400	-4.348%	1	6	-32.851%
2025-09-25	5.0600	5.0600	5.0600	5.0600	-11.228%	1	5	-35.771%
2025-09-24	4.8400	5.7000	4.8400	5.7000	0.000%	4	4	-42.982%