Dark

UNG20280121C12
UNG Jan 21 2028 12.00 Call (UNG280121C00012000)
option OPRA

EOD

Sep 24, 2026

2.90+16.466%(+0.41)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7600	2.9000	2.5200	2.9000	+16.466%	72	1,095	0.000%
2026-09-23	2.4900	2.4900	2.4900	2.4900	-2.353%	2	1,089	+16.466%
2026-09-22	2.3600	2.5500	2.3600	2.5500	+16.972%	2	1,089	+13.725%
2026-09-21	2.1600	2.1900	2.1400	2.1800	-6.438%	44	1,089	+33.028%
2026-09-17	2.3300	2.3300	2.3300	2.3300	-2.917%	6	1,094	+24.464%
2026-09-15	2.4000	2.4000	2.4000	2.4000	+2.128%	10	1,095	+20.833%
2026-09-14	2.3500	2.3700	2.3500	2.3500	-2.083%	12	1,088	+23.404%
2026-09-11	2.2700	2.4000	2.2500	2.4000	0.000%	10	1,082	+20.833%
2026-09-10	2.1500	2.4000	1.6100	2.4000	+5.263%	17	1,084	+20.833%
2026-09-09	2.3500	2.3500	2.2800	2.2800	-6.939%	107	1,086	+27.193%
2026-09-08	2.5800	2.5800	2.3700	2.4500	-5.405%	26	1,082	+18.367%
2026-09-04	2.5800	2.5900	2.5800	2.5900	-0.385%	13	1,066	+11.969%
2026-09-03	2.6000	2.6000	2.6000	2.6000	+1.961%	1	1,066	+11.538%
2026-09-02	2.6000	2.6000	2.5500	2.5500	-0.391%	7	1,065	+13.725%
2026-09-01	2.4800	2.5600	2.4800	2.5600	-1.538%	24	1,061	+13.281%
2026-08-31	2.5400	2.6000	2.5400	2.6000	+4.000%	6	1,056	+11.538%
2026-08-28	2.5000	2.5000	2.5000	2.5000	-5.660%	1	1,055	+16.000%
2026-08-27	2.6400	2.7300	2.6000	2.6500	+3.113%	18	1,057	+9.434%
2026-08-26	2.6200	2.6200	2.5700	2.5700	+5.328%	17	1,068	+12.840%
2026-08-25	2.4800	2.4800	2.1800	2.4400	-2.400%	65	1,060	+18.852%
2026-08-24	2.5100	2.5300	2.5000	2.5000	+10.619%	4	1,043	+16.000%
2026-08-20	2.2600	2.2600	2.2600	2.2600	-5.439%	10	1,039	+28.319%
2026-08-19	2.4700	2.4700	2.3900	2.3900	+2.137%	10	1,040	+21.339%
2026-08-18	2.3200	2.3400	2.3200	2.3400	+20.619%	19	1,030	+23.932%
2026-08-17	2.1900	2.4000	1.9400	1.9400	-15.652%	4	1,011	+49.485%
2026-08-14	2.4500	2.4500	2.3000	2.3000	-2.954%	12	1,007	+26.087%
2026-08-13	2.3900	2.3900	2.3700	2.3700	-2.869%	2	1,019	+22.363%
2026-08-12	2.8300	2.8300	2.4400	2.4400	+1.667%	12	1,020	+18.852%
2026-08-11	2.4600	2.4600	2.4000	2.4000	+0.840%	5	1,014	+20.833%
2026-08-10	2.4400	2.4800	2.3800	2.3800	+9.174%	27	1,018	+21.849%
2026-08-07	2.3000	2.3000	2.1800	2.1800	-0.457%	27	1,003	+33.028%
2026-08-06	2.1000	2.1900	2.1000	2.1900	-3.097%	21	1,010	+32.420%
2026-08-05	2.0300	2.2700	2.0300	2.2600	+0.444%	23	989	+28.319%
2026-08-04	2.2000	2.2500	2.2000	2.2500	-11.765%	17	967	+28.889%
2026-08-03	2.5500	2.5500	2.5500	2.5500	+4.938%	25	950	+13.725%
2026-07-30	2.4300	2.4300	2.4300	2.4300	+10.455%	16	950	+19.342%
2026-07-29	2.2000	2.2000	2.2000	2.2000	-9.091%	4	934	+31.818%
2026-07-28	2.6100	2.6100	2.4200	2.4200	-9.023%	72	934	+19.835%
2026-07-27	2.6100	2.6700	2.6100	2.6600	-12.787%	60	954	+9.023%
2026-07-24	3.0500	3.0500	3.0500	3.0500	+6.272%	60	894	-4.918%
2026-07-23	2.9800	2.9900	2.8700	2.8700	+3.986%	12	956	+1.045%
2026-07-21	2.7600	2.7600	2.7600	2.7600	+22.667%	10	954	+5.072%
2026-07-16	2.2500	2.2500	2.2500	2.2500	-9.274%	5	944	+28.889%
2026-07-15	2.4800	2.4800	2.4800	2.4800	-8.148%	15	949	+16.935%
2026-07-14	3.2500	3.2500	2.7000	2.7000	-2.174%	115	934	+7.407%
2026-07-13	2.3700	2.7600	2.3700	2.7600	+2.602%	81	992	+5.072%
2026-07-10	2.6100	2.7800	2.5500	2.6900	-7.241%	37	953	+7.807%
2026-07-09	3.2000	3.2000	2.9000	2.9000	-10.769%	48	951	0.000%
2026-07-08	3.4000	3.4300	3.2500	3.2500	-2.695%	15	946	-10.769%
2026-07-07	3.4500	3.4500	3.3000	3.3400	-0.595%	5	931	-13.174%
2026-07-02	3.3500	3.5000	3.1500	3.3600	+0.299%	234	898	-13.690%
2026-07-01	3.3500	3.3800	3.2500	3.3500	-4.286%	8	898	-13.433%
2026-06-30	3.5100	3.5100	3.5000	3.5000	+5.105%	2	900	-17.143%
2026-06-29	3.2500	3.3300	3.2500	3.3300	-4.035%	2	898	-12.913%
2026-06-26	3.6000	3.6000	3.4700	3.4700	-2.254%	60	899	-16.427%
2026-06-25	3.6500	3.6500	3.5000	3.5500	+2.899%	55	841	-18.310%
2026-06-24	3.2500	3.5000	3.2500	3.4500	-2.817%	9	787	-15.942%
2026-06-22	3.7000	3.7000	3.5500	3.5500	-1.389%	3	840	-18.310%
2026-06-18	3.2000	3.6000	3.2000	3.6000	+9.091%	122	696	-19.444%
2026-06-17	3.2500	3.6000	3.2500	3.3000	-2.941%	58	696	-12.121%
2026-06-16	3.3500	3.4000	3.3500	3.4000	+1.493%	9	696	-14.706%
2026-06-15	3.3300	3.3500	3.3300	3.3500	+3.077%	3	686	-13.433%
2026-06-12	3.2500	3.2500	3.2500	3.2500	-9.722%	30	686	-10.769%
2026-06-10	3.5000	3.7000	3.5000	3.6000	+5.882%	22	686	-19.444%
2026-06-09	3.8000	3.8000	3.4000	3.4000	-2.857%	4	664	-14.706%
2026-06-08	3.1500	3.5000	3.1500	3.5000	-4.110%	2	662	-17.143%
2026-06-05	3.7000	3.9700	3.6500	3.6500	-9.877%	6	662	-20.548%
2026-06-04	3.9500	4.0500	3.9500	4.0500	+15.714%	56	664	-28.395%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-2.778%	50	663	-17.143%
2026-06-02	3.5000	3.6900	3.5000	3.6000	-2.703%	24	663	-19.444%
2026-06-01	3.8000	3.8000	3.7000	3.7000	-8.642%	3	645	-21.622%
2026-05-29	4.0500	4.0500	4.0500	4.0500	+3.846%	1	642	-28.395%
2026-05-28	3.3000	4.0000	3.3000	3.9000	+16.418%	57	643	-25.641%
2026-05-27	3.4200	3.5000	3.3500	3.3500	+1.515%	43	626	-13.433%
2026-05-26	3.4000	3.4200	3.3000	3.3000	-2.941%	13	620	-12.121%
2026-05-22	3.7000	3.7000	3.4000	3.4000	-15.000%	3	612	-14.706%
2026-05-20	4.0000	4.0000	4.0000	4.0000	+3.627%	2	610	-27.500%
2026-05-19	3.8600	3.8600	3.8600	3.8600	+8.123%	3	608	-24.870%
2026-05-18	3.7500	3.8500	3.5700	3.5700	-4.545%	8	608	-18.768%
2026-05-15	4.0000	4.0000	3.7400	3.7400	+6.857%	2	608	-22.460%
2026-05-14	3.8200	3.8200	3.5000	3.5000	+2.941%	6	602	-17.143%
2026-05-13	3.7000	3.7000	3.4000	3.4000	+3.030%	3	593	-14.706%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+4.762%	10	593	-12.121%
2026-05-06	3.2000	3.2000	3.1500	3.1500	-6.528%	3	593	-7.937%
2026-05-05	3.4000	3.4500	3.3700	3.3700	+13.087%	9	593	-13.947%
2026-04-29	3.0000	3.0000	2.9800	2.9800	-25.500%	20	592	-2.685%
2026-04-22	4.0000	4.0000	4.0000	4.0000	+14.286%	1	572	-27.500%
2026-04-21	3.5000	3.5000	3.5000	3.5000	0.000%	6	573	-17.143%
2026-04-20	3.3000	3.5000	3.3000	3.5000	0.000%	11	570	-17.143%
2026-04-17	3.5000	3.5000	3.5000	3.5000	+4.478%	2	559	-17.143%
2026-04-16	3.3500	3.3500	3.3500	3.3500	+6.349%	15	559	-13.433%
2026-04-15	3.1500	3.1500	3.1500	3.1500	-1.563%	2	559	-7.937%
2026-04-14	3.2000	3.2300	3.1500	3.2000	-3.030%	11	559	-9.375%
2026-04-13	3.4200	3.4200	3.3000	3.3000	-4.348%	2	547	-12.121%
2026-04-10	3.3800	3.4500	3.2900	3.4500	-0.862%	6	547	-15.942%
2026-04-08	3.5000	3.5000	3.4800	3.4800	-11.899%	2	547	-16.667%
2026-04-07	3.9500	3.9500	3.9500	3.9500	+7.337%	1	547	-26.582%
2026-04-06	4.0000	4.0000	3.6800	3.6800	-72.121%	3	546	-21.196%
2026-04-02	13.2000	13.2000	13.2000	13.2000	+256.757%	1	545	-78.030%
2026-04-01	3.7000	3.7000	3.7000	3.7000	-14.943%	10	545	-21.622%
2026-03-30	4.5300	4.5300	4.3500	4.3500	-3.118%	15	545	-33.333%
2026-03-27	4.2500	4.6000	4.2500	4.4900	+9.780%	4	531	-35.412%
2026-03-23	4.0900	4.0900	4.0900	4.0900	-8.090%	1	530	-29.095%
2026-03-20	4.4500	4.4500	4.4500	4.4500	-4.301%	20	529	-34.831%
2026-03-18	4.6500	4.6500	4.6500	4.6500	0.000%	1	529	-37.634%
2026-03-17	4.6500	4.6500	4.6500	4.6500	+4.494%	2	529	-37.634%
2026-03-13	4.9000	4.9000	4.4500	4.4500	-8.247%	2	529	-34.831%
2026-03-12	4.9400	4.9400	4.7900	4.8500	+12.791%	104	529	-40.206%
2026-03-10	4.6500	4.6500	4.1000	4.3000	-1.826%	32	606	-32.558%
2026-03-09	5.5700	5.5700	4.3800	4.3800	-5.806%	26	606	-33.790%
2026-03-06	4.2000	4.6500	4.2000	4.6500	+16.250%	7	587	-37.634%
2026-03-05	3.7500	4.0000	3.7500	4.0000	+1.266%	10	588	-27.500%
2026-03-04	4.0500	4.0500	3.8800	3.9500	-3.659%	105	587	-26.582%
2026-03-03	4.5000	4.5000	4.1000	4.1000	+10.811%	26	486	-29.268%
2026-02-27	3.8000	3.8000	3.7000	3.7000	+4.225%	24	490	-21.622%
2026-02-26	4.0000	4.0000	3.4300	3.5500	-6.579%	13	490	-18.310%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-5.000%	10	490	-23.684%
2026-02-23	4.1400	4.2500	4.0000	4.0000	+5.263%	7	496	-27.500%
2026-02-19	4.7700	4.7700	3.4500	3.8000	-2.564%	19	491	-23.684%
2026-02-18	3.9000	4.8300	3.9000	3.9000	0.000%	8	473	-25.641%
2026-02-17	4.5000	4.5000	3.9000	3.9000	-2.500%	5	470	-25.641%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-11.111%	6	469	-27.500%
2026-02-09	4.6500	4.6500	4.5000	4.5000	-34.018%	5	463	-35.556%
2026-01-30	7.0000	7.0000	6.8200	6.8200	+13.667%	3	463	-57.478%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+5.263%	3	463	-51.667%
2026-01-27	5.2500	5.7000	5.2500	5.7000	+3.636%	6	463	-49.123%
2026-01-26	5.3000	5.7000	5.3000	5.5000	+4.762%	105	463	-47.273%
2026-01-23	5.1000	5.2500	4.6000	5.2500	+0.382%	22	391	-44.762%
2026-01-22	5.3000	5.3000	4.7000	5.2300	+2.549%	38	410	-44.551%
2026-01-21	4.1000	5.3000	4.1000	5.1000	+32.468%	418	385	-43.137%
2026-01-20	4.0000	4.0000	3.4700	3.8500	+32.759%	69	263	-24.675%
2026-01-16	3.1000	3.1000	2.9000	2.9000	-0.685%	7	257	0.000%
2026-01-15	3.3200	3.3200	2.8000	2.9200	-2.341%	29	257	-0.685%
2026-01-14	2.9900	2.9900	2.9900	2.9900	-9.668%	3	259	-3.010%
2026-01-13	3.3100	3.3100	3.3100	3.3100	-2.360%	16	256	-12.387%
2026-01-12	3.3900	3.3900	3.3900	3.3900	+13.000%	2	256	-14.454%
2026-01-09	3.2500	4.1200	3.0000	3.0000	-14.286%	34	258	-3.333%
2026-01-08	3.5000	3.5000	3.4300	3.5000	-9.561%	8	240	-17.143%
2026-01-07	3.8300	3.8700	3.8300	3.8700	+13.824%	63	241	-25.065%
2026-01-06	3.5800	3.5900	3.4000	3.4000	-10.526%	8	178	-14.706%
2026-01-05	3.5000	3.8000	3.4900	3.8000	-4.282%	87	113	-23.684%
2026-01-02	3.9700	3.9700	3.9700	3.9700	+98.500%	3	113	-26.952%
2025-12-31	4.3200	4.3200	2.0000	2.0000	-61.538%	3	112	+45.000%
2025-12-30	5.2000	5.2000	5.2000	5.2000	-7.143%	1	112	-44.231%
2025-12-29	5.6000	5.6000	5.6000	5.6000	+19.149%	2	112	-48.214%
2025-12-26	4.7000	4.7000	4.7000	4.7000	+5.856%	1	110	-38.298%
2025-12-24	4.7700	4.7700	4.4400	4.4400	+13.846%	5	105	-34.685%
2025-12-22	3.9500	3.9500	3.8400	3.9000	-4.878%	66	105	-25.641%
2025-12-19	4.1000	4.1000	4.1000	4.1000	-9.890%	1	41	-29.268%
2025-12-17	4.5500	4.5500	4.5500	4.5500	-9.901%	1	41	-36.264%
2025-12-16	4.2500	5.0500	4.2500	5.0500	+7.447%	2	41	-42.574%
2025-12-15	4.7000	4.7000	4.7000	4.7000	-23.077%	1	40	-38.298%
2025-12-09	6.1000	6.1500	6.1000	6.1100	-18.533%	7	40	-52.537%
2025-12-05	7.0800	7.5000	7.0800	7.5000	+25.000%	6	36	-61.333%
2025-11-13	6.0000	6.0000	6.0000	6.0000	+1.351%	1	39	-51.667%
2025-11-11	6.1000	6.1000	5.9200	5.9200	-2.951%	2	40	-51.014%
2025-10-29	6.1000	6.1000	6.1000	6.1000	+35.556%	1	41	-52.459%
2025-10-28	4.5000	4.5000	4.5000	4.5000	-10.000%	3	40	-35.556%
2025-10-27	5.0000	5.0000	5.0000	5.0000	-1.961%	5	36	-42.000%
2025-10-21	5.1000	5.1000	5.1000	5.1000	+20.283%	2	36	-43.137%
2025-10-17	4.3400	4.3400	4.2400	4.2400	-0.235%	11	35	-31.604%
2025-10-15	4.4000	5.2000	4.2500	4.2500	-3.409%	21	31	-31.765%
2025-10-14	4.6000	4.6000	4.4000	4.4000	-4.348%	25	26	-34.091%
2025-10-10	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-36.957%