Dark

UNG20280121C14
UNG Jan 21 2028 14.00 Call (UNG280121C00014000)
option OPRA

EOD

Sep 23, 2026

1.90+2.703%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.9000	1.9000	1.9000	1.9000	+2.703%	5	376	0.000%
2026-09-22	1.8500	1.8500	1.8500	1.8500	-1.596%	2	371	+2.703%
2026-09-16	1.8800	1.8800	1.8800	1.8800	-6.000%	1	371	+1.064%
2026-09-14	2.0000	2.0000	2.0000	2.0000	-6.103%	5	371	-5.000%
2026-09-02	2.1300	2.1300	2.1300	2.1300	+3.902%	3	371	-10.798%
2026-08-31	2.0500	2.0500	2.0500	2.0500	+4.592%	1	371	-7.317%
2026-08-25	1.9600	1.9600	1.9600	1.9600	-4.854%	10	371	-3.061%
2026-08-20	2.0600	2.0600	2.0600	2.0600	+5.641%	1	361	-7.767%
2026-08-19	1.9500	1.9500	1.9500	1.9500	-2.500%	2	360	-2.564%
2026-08-10	2.0000	2.0000	2.0000	2.0000	+10.497%	5	359	-5.000%
2026-08-07	1.1200	1.8600	1.1200	1.8100	+5.848%	7	354	+4.972%
2026-08-06	1.7100	1.7100	1.7100	1.7100	-16.585%	49	354	+11.111%
2026-08-03	2.0500	2.0500	2.0500	2.0500	-2.844%	3	305	-7.317%
2026-07-20	2.0300	2.1500	2.0300	2.1100	+11.053%	8	302	-9.953%
2026-07-14	1.9000	1.9000	1.9000	1.9000	-19.149%	5	296	0.000%
2026-07-10	2.2500	2.3500	2.2500	2.3500	-14.545%	10	296	-19.149%
2026-07-09	2.7500	2.7500	2.7500	2.7500	-8.333%	8	296	-30.909%
2026-06-25	3.0000	3.0000	3.0000	3.0000	0.000%	3	296	-36.667%
2026-06-24	3.0200	3.0200	2.8500	3.0000	0.000%	8	295	-36.667%
2026-06-08	3.0000	3.0000	3.0000	3.0000	+2.740%	2	290	-36.667%
2026-05-04	2.0500	2.9500	2.0500	2.9200	+8.550%	22	291	-34.932%
2026-04-30	2.6900	2.6900	2.6900	2.6900	-2.182%	1	295	-29.368%
2026-04-16	2.7500	2.7500	2.7500	2.7500	-15.902%	7	296	-30.909%
2026-04-02	5.5000	5.5000	3.0600	3.2700	-13.032%	79	319	-41.896%
2026-03-27	3.7600	3.7600	3.7600	3.7600	+7.429%	1	319	-49.468%
2026-03-23	3.5000	3.5000	3.5000	3.5000	-12.500%	1	319	-45.714%
2026-03-16	4.0000	4.0000	4.0000	4.0000	0.000%	200	320	-52.500%
2026-03-06	4.0000	4.0000	4.0000	4.0000	+20.482%	1	397	-52.500%
2026-03-04	3.3300	3.3300	3.3200	3.3200	+5.397%	200	397	-42.771%
2026-02-27	3.1500	3.1500	3.1500	3.1500	+9.756%	20	197	-39.683%
2026-02-25	2.8700	2.8700	2.8700	2.8700	-18.000%	20	217	-33.798%
2026-02-23	3.5500	3.5500	3.5000	3.5000	+2.941%	2	217	-45.714%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-9.333%	1	217	-44.118%
2026-02-10	3.9200	3.9200	3.6700	3.7500	-1.316%	22	217	-49.333%
2026-02-09	3.9100	3.9100	3.8000	3.8000	-9.524%	17	227	-50.000%
2026-02-05	4.2000	4.2000	4.2000	4.2000	-6.874%	2	211	-54.762%
2026-02-04	4.5100	4.5100	4.5100	4.5100	+17.143%	1	209	-57.871%
2026-02-03	4.2000	4.6500	3.8500	3.8500	+13.235%	46	209	-50.649%
2026-02-02	4.4000	5.0000	3.4000	3.4000	-47.933%	145	211	-44.118%
2026-01-30	6.5300	6.5300	6.5300	6.5300	+45.111%	1	111	-70.904%
2026-01-27	4.5000	4.5000	4.5000	4.5000	-1.532%	1	115	-57.778%
2026-01-22	4.5000	5.1300	4.4700	4.5700	+22.849%	24	115	-58.425%
2026-01-21	3.5500	4.0400	3.5500	3.7200	+17.350%	10	109	-48.925%
2026-01-20	3.5000	3.5000	3.0000	3.1700	-3.647%	21	101	-40.063%
2026-01-07	3.1500	3.2900	3.1500	3.2900	+16.667%	2	80	-42.249%
2026-01-05	2.8900	2.9900	2.8200	2.8200	-26.371%	8	80	-32.624%
2026-01-02	3.8300	3.8300	3.8300	3.8300	+3.514%	16	80	-50.392%
2025-12-31	3.6500	3.7000	3.6500	3.7000	-9.535%	3	96	-48.649%
2025-12-30	4.5100	4.5100	3.9600	4.0900	+15.537%	12	96	-53.545%
2025-12-29	4.3000	4.3000	3.5400	3.5400	-16.706%	10	89	-46.328%
2025-12-26	4.2500	4.2500	4.2500	4.2500	-5.134%	1	81	-55.294%
2025-12-19	3.5500	4.4800	3.5500	4.4800	-9.128%	11	81	-57.589%
2025-12-18	4.9300	4.9300	4.9300	4.9300	+38.483%	2	89	-61.460%
2025-12-17	4.3000	4.3000	3.5600	3.5600	-1.111%	3	87	-46.629%
2025-12-16	3.6000	3.6000	3.6000	3.6000	-12.833%	1	87	-47.222%
2025-12-15	4.3700	4.3700	4.1300	4.1300	+4.030%	3	87	-53.995%
2025-12-12	4.2000	4.2200	3.9000	3.9700	-14.624%	27	87	-52.141%
2025-12-11	5.0500	5.0500	4.6500	4.6500	-12.758%	17	93	-59.140%
2025-12-10	5.3300	5.3300	5.3300	5.3300	+4.510%	1	77	-64.353%
2025-12-09	5.2800	5.2800	4.2000	5.1000	-43.333%	19	77	-62.745%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+68.224%	4	77	-78.889%
2025-11-28	5.3000	5.3500	5.3000	5.3500	+2.885%	21	81	-64.486%
2025-11-20	5.2000	5.2000	5.2000	5.2000	-3.704%	1	81	-63.462%
2025-11-19	5.4000	5.4000	5.4000	5.4000	+12.500%	1	82	-64.815%
2025-11-18	4.8000	4.8000	4.8000	4.8000	-4.000%	1	83	-60.417%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+0.604%	6	84	-62.000%
2025-11-10	4.9400	4.9700	4.9400	4.9700	-2.165%	4	84	-61.771%
2025-11-05	5.0800	5.0800	5.0800	5.0800	+5.176%	1	80	-62.598%
2025-11-04	4.8000	4.8300	4.8000	4.8300	+2.114%	5	81	-60.663%
2025-11-03	4.6500	4.9000	4.6500	4.7300	+5.111%	9	67	-59.831%
2025-10-31	4.5000	4.5000	4.5000	4.5000	0.000%	2	67	-57.778%
2025-10-27	4.5000	4.5000	4.5000	4.5000	0.000%	4	65	-57.778%
2025-10-24	4.2500	4.5000	4.2500	4.5000	+12.782%	2	65	-57.778%
2025-10-13	3.9900	3.9900	3.9900	3.9900	-11.921%	2	66	-52.381%
2025-10-03	4.5900	4.5900	4.5300	4.5300	-11.868%	52	68	-58.057%
2025-10-02	5.1400	5.1400	5.1400	5.1400	+7.757%	9	16	-63.035%
2025-10-01	4.4500	4.7700	4.4500	4.7700	+8.409%	12	24	-60.168%
2025-09-30	4.4000	4.4000	4.4000	4.4000	+2.326%	1	14	-56.818%
2025-09-29	4.3000	4.3000	4.3000	4.3000	-1.149%	1	13	-55.814%
2025-09-26	4.3500	4.3500	4.3500	4.3500	+10.406%	1	12	-56.322%
2025-09-24	3.9400	3.9400	3.9400	3.9400	-8.585%	1	12	-51.777%
2025-09-23	4.3100	4.3100	4.3100	4.3100	+2.619%	9	11	-55.916%
2025-09-18	4.4000	4.4000	4.2000	4.2000	-13.934%	3	2	-54.762%
2025-09-17	4.8800	4.8800	4.8800	4.8800	0.000%	2	2	-61.066%