Dark

UNG20280121C13
UNG Jan 21 2028 13.00 Call (UNG280121C00013000)
option OPRA

EOD

Sep 24, 2026

2.52+11.504%(+0.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.3900	2.5200	2.3900	2.5200	+11.504%	6	635	0.000%
2026-09-22	2.1700	2.2600	2.0600	2.2600	+17.708%	28	641	+11.504%
2026-09-21	2.5400	2.5400	1.9000	1.9200	-5.882%	9	643	+31.250%
2026-09-16	2.1100	2.1100	2.0400	2.0400	-5.556%	2	639	+23.529%
2026-09-15	2.1600	2.1600	2.1600	2.1600	+4.854%	15	637	+16.667%
2026-09-11	2.0000	2.0600	2.0000	2.0600	-0.483%	28	622	+22.330%
2026-09-10	2.0700	2.0700	2.0700	2.0700	+1.970%	2	598	+21.739%
2026-09-09	2.4400	2.4400	2.0300	2.0300	-14.706%	2	596	+24.138%
2026-09-04	2.3800	2.3800	2.3800	2.3800	+9.677%	2	596	+5.882%
2026-09-03	2.1600	2.1700	2.1600	2.1700	-12.500%	2	596	+16.129%
2026-09-02	2.3800	2.4800	2.3800	2.4800	+7.826%	3	599	+1.613%
2026-08-27	2.3500	2.3800	2.3000	2.3000	+8.491%	4	600	+9.565%
2026-08-26	2.3000	2.3000	2.1200	2.1200	-3.636%	8	601	+18.868%
2026-08-25	2.2000	2.2000	2.2000	2.2000	+1.382%	1	599	+14.545%
2026-08-24	2.2100	2.2100	2.1100	2.1700	+8.500%	5	600	+16.129%
2026-08-20	2.0000	2.0000	2.0000	2.0000	-6.977%	1	597	+26.000%
2026-08-19	2.2000	2.2100	2.1500	2.1500	+0.467%	10	596	+17.209%
2026-08-18	2.1500	2.1500	2.1400	2.1400	+4.902%	7	602	+17.757%
2026-08-17	2.0000	2.1700	2.0000	2.0400	0.000%	7	595	+23.529%
2026-08-14	2.0400	2.0400	2.0400	2.0400	-4.673%	1	590	+23.529%
2026-08-13	2.0600	2.1500	2.0600	2.1400	+5.419%	22	589	+17.757%
2026-08-11	2.0300	2.0300	2.0300	2.0300	-8.145%	1	568	+24.138%
2026-08-10	2.2100	2.2100	2.2100	2.2100	+10.500%	2	567	+14.027%
2026-08-07	2.0000	2.0000	2.0000	2.0000	-1.478%	1	567	+26.000%
2026-08-06	2.0500	2.0500	2.0000	2.0300	-3.791%	4	566	+24.138%
2026-08-05	2.1200	2.1200	2.1100	2.1100	+2.927%	6	564	+19.431%
2026-08-04	2.1000	2.1000	2.0500	2.0500	-12.766%	3	559	+22.927%
2026-08-03	2.3500	2.3500	2.3500	2.3500	+6.818%	3	557	+7.234%
2026-07-31	2.2000	2.2000	2.2000	2.2000	-4.348%	1	554	+14.545%
2026-07-29	2.3000	2.3000	2.3000	2.3000	+6.977%	3	554	+9.565%
2026-07-28	2.5000	2.5000	2.1500	2.1500	-6.926%	89	554	+17.209%
2026-07-27	2.3100	2.3100	2.3100	2.3100	-11.154%	1	537	+9.091%
2026-07-24	2.6800	2.6800	2.6000	2.6000	+2.767%	11	537	-3.077%
2026-07-23	2.5000	2.5300	2.5000	2.5300	+3.265%	2	526	-0.395%
2026-07-21	2.9600	2.9600	2.3800	2.4500	+7.456%	23	526	+2.857%
2026-07-20	2.2800	2.2800	2.2800	2.2800	-0.870%	6	521	+10.526%
2026-07-16	2.3000	2.3000	2.3000	2.3000	-9.449%	2	529	+9.565%
2026-07-15	2.5200	2.5500	2.5200	2.5400	+5.394%	40	527	-0.787%
2026-07-10	2.5300	2.5300	2.3500	2.4100	-10.741%	55	551	+4.564%
2026-07-09	3.0000	3.0000	2.6800	2.7000	-14.286%	103	577	-6.667%
2026-07-08	3.1500	3.1500	3.1500	3.1500	-0.943%	1	537	-20.000%
2026-07-07	3.2200	3.2200	3.1800	3.1800	-0.625%	8	536	-20.755%
2026-07-06	3.3400	3.3400	3.2000	3.2000	+1.587%	4	533	-21.250%
2026-07-02	3.2500	3.2500	3.1300	3.1500	-3.670%	30	529	-20.000%
2026-06-29	3.2500	3.2700	3.2500	3.2700	-3.824%	2	529	-22.936%
2026-06-25	3.4000	3.4000	3.4000	3.4000	+5.590%	1	528	-25.882%
2026-06-24	3.2200	3.2200	3.2200	3.2200	+7.333%	1	529	-21.739%
2026-06-23	3.2000	3.3200	3.0000	3.0000	-13.043%	16	528	-16.000%
2026-06-22	3.3900	3.4500	3.3900	3.4500	+15.000%	2	514	-26.957%
2026-06-18	3.0000	3.0000	3.0000	3.0000	0.000%	45	532	-16.000%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-9.910%	20	532	-16.000%
2026-06-16	3.3300	3.3300	3.3300	3.3300	+14.041%	1	532	-24.324%
2026-06-15	2.9200	2.9200	2.9200	2.9200	-6.109%	2	531	-13.699%
2026-06-11	2.5500	3.1100	2.5500	3.1100	-6.607%	2	531	-18.971%
2026-06-10	3.5100	3.5100	3.1500	3.3300	+4.063%	3	531	-24.324%
2026-06-09	3.3400	3.3400	3.2000	3.2000	-1.840%	5	531	-21.250%
2026-06-08	3.3200	3.3200	3.2600	3.2600	-6.857%	6	531	-22.699%
2026-06-05	3.6200	3.6300	3.5000	3.5000	-9.091%	9	531	-28.000%
2026-06-04	3.6400	3.8500	3.6400	3.8500	+13.235%	3	531	-34.545%
2026-06-03	3.0500	3.4000	3.0500	3.4000	+13.333%	17	530	-25.882%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-18.478%	6	530	-16.000%
2026-05-29	3.6800	3.6800	3.6800	3.6800	+9.851%	6	536	-31.522%
2026-05-19	3.3500	3.3500	3.3500	3.3500	0.000%	1	530	-24.776%
2026-05-15	3.3500	3.3500	3.3500	3.3500	+18.375%	51	530	-24.776%
2026-05-14	2.8300	2.8300	2.8300	2.8300	-14.242%	2	582	-10.954%
2026-05-13	3.3000	3.3000	3.3000	3.3000	+6.452%	20	583	-23.636%
2026-05-11	3.1000	3.1000	3.1000	3.1000	+6.164%	2	583	-18.710%
2026-04-30	3.5000	3.5000	2.7700	2.9200	+7.353%	29	563	-13.699%
2026-04-29	2.7200	2.7200	2.7200	2.7200	+6.667%	1	567	-7.353%
2026-04-23	2.5500	2.5500	2.5500	2.5500	-19.048%	9	566	-1.176%
2026-04-22	3.1500	3.1500	3.1500	3.1500	+5.000%	1	566	-20.000%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+3.806%	2	565	-16.000%
2026-04-14	3.0000	3.0000	2.7500	2.8900	-4.934%	64	565	-12.803%
2026-04-13	3.0200	3.0800	3.0200	3.0400	-5.000%	3	515	-17.105%
2026-04-10	3.8800	3.8800	3.1200	3.2000	+2.564%	36	515	-21.250%
2026-04-09	3.0200	3.1200	3.0200	3.1200	-4.000%	2	515	-19.231%
2026-04-08	3.0000	3.2500	3.0000	3.2500	0.000%	4	514	-22.462%
2026-04-02	3.4500	3.4500	3.2500	3.2500	-18.750%	51	564	-22.462%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-5.437%	5	564	-37.000%
2026-03-30	4.2300	4.2300	4.2300	4.2300	+5.750%	5	564	-40.426%
2026-03-27	4.0000	4.3000	3.8800	4.0000	+6.667%	105	564	-37.000%
2026-03-26	4.1500	4.1500	3.7500	3.7500	+2.740%	22	571	-32.800%
2026-03-24	3.9000	3.9000	3.4900	3.6500	-3.694%	120	590	-30.959%
2026-03-23	3.7900	3.7900	3.7900	3.7900	-11.860%	1	622	-33.509%
2026-03-20	4.0000	4.7000	4.0000	4.3000	-4.444%	31	622	-41.395%
2026-03-18	4.5000	4.5000	4.5000	4.5000	+11.111%	7	623	-44.000%
2026-03-17	4.0500	4.2500	4.0500	4.0500	0.000%	14	616	-37.778%
2026-03-16	4.0000	5.5000	3.8000	4.0500	-24.015%	841	607	-37.778%
2026-03-13	5.3300	5.3300	5.3300	5.3300	+16.630%	3	1,170	-52.720%
2026-03-12	4.5700	4.5700	4.5700	4.5700	+3.864%	1	1,173	-44.858%
2026-03-11	4.0000	4.4000	4.0000	4.4000	+10.000%	2	1,174	-42.727%
2026-03-10	4.0000	5.9000	4.0000	4.0000	0.000%	4	1,173	-37.000%
2026-03-09	4.3000	4.3000	4.0000	4.0000	-9.091%	8	1,173	-37.000%
2026-03-06	4.3500	4.4000	4.3500	4.4000	+18.919%	4	1,173	-42.727%
2026-03-05	3.6000	3.8000	3.6000	3.7000	+7.246%	4	1,172	-31.892%
2026-03-04	3.6700	3.6700	3.2000	3.4500	-8.000%	800	1,172	-26.957%
2026-03-03	4.3000	4.3000	3.7500	3.7500	+11.940%	11	411	-32.800%
2026-02-26	3.8000	3.8000	3.3500	3.3500	-1.471%	4	411	-24.776%
2026-02-24	3.2000	6.0000	3.2000	3.4000	-9.574%	234	407	-25.882%
2026-02-20	4.1000	4.1000	3.7600	3.7600	+17.500%	9	258	-32.979%
2026-02-19	4.4700	4.4700	3.2000	3.2000	-29.360%	35	251	-21.250%
2026-02-18	3.3500	4.5300	3.3500	4.5300	+13.250%	3	231	-44.371%
2026-02-13	3.8000	4.1000	3.8000	4.0000	0.000%	3	230	-37.000%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-4.762%	1	230	-37.000%
2026-02-10	4.2000	4.2000	4.2000	4.2000	+7.692%	16	230	-40.000%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-19.421%	3	230	-35.385%
2026-02-05	4.8400	4.8400	4.8400	4.8400	+2.979%	15	227	-47.934%
2026-02-04	4.8500	4.8500	4.7000	4.7000	+4.444%	3	242	-46.383%
2026-02-03	4.6000	4.6000	4.5000	4.5000	+7.143%	5	243	-44.000%
2026-02-02	5.8500	5.8500	4.2000	4.2000	-40.000%	31	238	-40.000%
2026-01-30	7.0000	7.0000	7.0000	7.0000	+42.857%	3	209	-64.000%
2026-01-29	4.6000	5.6000	4.6000	4.9000	-10.909%	14	209	-48.571%
2026-01-27	5.5000	5.5000	5.5000	5.5000	+4.762%	1	211	-54.182%
2026-01-26	5.0000	5.3100	5.0000	5.2500	+20.690%	14	211	-52.000%
2026-01-23	4.3400	4.3500	4.3400	4.3500	-14.873%	2	219	-42.069%
2026-01-22	5.0000	5.1100	5.0000	5.1100	+27.750%	3	218	-50.685%
2026-01-21	4.1000	4.1000	4.0000	4.0000	+13.636%	51	216	-37.000%
2026-01-20	3.0000	3.7000	3.0000	3.5200	+33.333%	67	179	-28.409%
2026-01-16	2.5000	2.6400	2.5000	2.6400	-1.493%	8	150	-4.545%
2026-01-15	2.6200	4.7900	2.5800	2.6800	-0.372%	4	150	-5.970%
2026-01-09	3.0000	3.0000	2.6300	2.6900	-22.029%	13	149	-6.320%
2026-01-05	3.2000	4.0000	3.2000	3.4500	-27.368%	37	136	-26.957%
2026-01-02	4.1800	4.7500	4.1800	4.7500	0.000%	17	136	-46.947%
2025-12-30	4.8100	4.8100	4.7500	4.7500	+7.710%	7	136	-46.947%
2025-12-29	4.4000	4.4100	4.4000	4.4100	+10.250%	8	136	-42.857%
2025-12-19	4.8300	4.8300	4.0000	4.0000	-2.439%	3	138	-37.000%
2025-12-18	5.1300	5.1300	4.1000	4.1000	0.000%	3	137	-38.537%
2025-12-17	4.1000	4.1000	4.1000	4.1000	+2.500%	4	136	-38.537%
2025-12-16	3.2000	4.0000	3.2000	4.0000	-5.882%	68	140	-37.000%
2025-12-15	4.2500	4.2500	4.2500	4.2500	-5.973%	2	90	-40.706%
2025-12-12	4.9500	4.9500	4.4500	4.5200	-24.667%	22	90	-44.248%
2025-12-09	5.8000	6.0000	5.8000	6.0000	-7.692%	2	74	-58.000%
2025-12-08	6.3000	6.5000	6.3000	6.5000	-16.452%	2	72	-61.231%
2025-12-05	7.1500	7.7800	7.1400	7.7800	+102.078%	5	72	-67.609%
2025-11-26	5.2700	5.2700	3.8500	3.8500	-27.358%	3	75	-34.545%
2025-11-10	5.3000	5.3000	5.3000	5.3000	+8.830%	2	75	-52.453%
2025-10-31	4.8700	4.8700	4.8700	4.8700	-2.794%	1	74	-48.255%
2025-10-24	5.0100	5.0100	5.0100	5.0100	+8.913%	1	73	-49.701%
2025-10-21	4.7100	4.7100	4.6000	4.6000	+3.139%	2	73	-45.217%
2025-10-20	4.6000	4.6000	4.4600	4.4600	+3.963%	13	73	-43.498%
2025-10-13	4.2200	4.2900	4.2200	4.2900	-15.882%	10	63	-41.259%
2025-10-01	5.1000	5.1000	5.1000	5.1000	+18.881%	1	53	-50.588%
2025-09-26	4.2600	4.2900	4.2600	4.2900	-3.596%	51	53	-41.259%
2025-09-25	4.4200	4.4500	4.4200	4.4500	+7.229%	2	3	-43.371%
2025-09-24	4.1500	4.1500	4.1500	4.1500	-10.753%	1	2	-39.277%
2025-09-19	4.6500	4.6500	4.6500	4.6500	0.000%	1	1	-45.806%