Dark

UNG20280121C15
UNG Jan 21 2028 15.00 Call (UNG280121C00015000)
option OPRA

EOD

Sep 24, 2026

1.91+6.111%(+0.11)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.7500	2.0200	1.7500	1.9100	+6.111%	13	922	0.000%
2026-09-22	1.8000	1.8000	1.8000	1.8000	+13.924%	1	923	+6.111%
2026-09-21	1.5000	1.5800	1.5000	1.5800	+0.637%	16	924	+20.886%
2026-09-18	1.6000	1.6000	1.5700	1.5700	-14.208%	2	914	+21.656%
2026-09-17	1.5800	1.8300	1.5800	1.8300	+8.929%	15	914	+4.372%
2026-09-16	1.6800	1.6800	1.6800	1.6800	-1.754%	3	926	+13.690%
2026-09-15	1.7100	1.7100	1.7100	1.7100	+1.786%	7	923	+11.696%
2026-09-14	1.7500	1.7500	1.6800	1.6800	+3.067%	7	923	+13.690%
2026-09-11	1.6500	1.7000	1.6000	1.6300	-3.550%	77	921	+17.178%
2026-09-10	1.6200	1.7100	1.6000	1.6900	+3.049%	38	865	+13.018%
2026-09-09	1.8000	1.8000	1.6400	1.6400	-12.299%	82	830	+16.463%
2026-09-08	1.9500	1.9700	1.8700	1.8700	-4.103%	30	766	+2.139%
2026-09-04	1.9500	1.9500	1.9500	1.9500	+5.405%	1	743	-2.051%
2026-09-03	1.8500	1.8500	1.8500	1.8500	-7.035%	28	743	+3.243%
2026-09-02	1.9900	1.9900	1.9900	1.9900	+4.737%	1	718	-4.020%
2026-09-01	1.9000	1.9000	1.9000	1.9000	-2.062%	1	719	+0.526%
2026-08-31	1.9400	1.9400	1.9400	1.9400	+10.857%	5	718	-1.546%
2026-08-28	1.9800	1.9800	1.7500	1.7500	-10.256%	8	718	+9.143%
2026-08-27	2.0000	2.0000	1.9500	1.9500	-2.500%	6	714	-2.051%
2026-08-26	1.9000	2.0000	1.8800	2.0000	+11.732%	90	714	-4.500%
2026-08-24	1.8900	1.9000	1.7900	1.7900	0.000%	11	667	+6.704%
2026-08-21	1.6000	1.7900	1.6000	1.7900	+2.286%	17	663	+6.704%
2026-08-20	1.7000	1.7500	1.6900	1.7500	+2.941%	20	662	+9.143%
2026-08-19	1.7000	1.7000	1.7000	1.7000	-1.163%	1	663	+12.353%
2026-08-18	1.8800	1.8800	1.7200	1.7200	+4.242%	11	662	+11.047%
2026-08-17	2.2000	2.2000	1.6500	1.6500	-2.941%	11	673	+15.758%
2026-08-14	1.7000	1.7000	1.7000	1.7000	-7.104%	3	663	+12.353%
2026-08-12	1.8300	1.8300	1.8300	1.8300	+6.395%	2	660	+4.372%
2026-08-11	1.7200	1.7200	1.7200	1.7200	-5.495%	1	659	+11.047%
2026-08-10	1.7000	1.8200	1.7000	1.8200	+13.750%	15	658	+4.945%
2026-08-07	1.6400	1.6500	1.6000	1.6000	+1.266%	10	658	+19.375%
2026-08-06	1.6000	1.6100	1.5500	1.5800	-8.140%	53	667	+20.886%
2026-08-05	1.7200	1.7200	1.7200	1.7200	+1.176%	1	619	+11.047%
2026-08-04	1.8000	1.8000	1.7000	1.7000	-11.917%	39	618	+12.353%
2026-08-03	1.9400	1.9400	1.9100	1.9300	0.000%	5	580	-1.036%
2026-07-31	1.9500	2.1000	1.8800	1.9300	+1.047%	59	580	-1.036%
2026-07-30	1.8500	2.0000	1.8500	1.9100	+3.243%	11	555	0.000%
2026-07-29	1.8500	1.8500	1.8500	1.8500	+2.778%	21	555	+3.243%
2026-07-28	2.4000	2.4000	1.8000	1.8000	-6.250%	29	555	+6.111%
2026-07-27	1.9100	1.9200	1.9100	1.9200	-9.434%	6	552	-0.521%
2026-07-24	2.1200	2.1200	2.1200	2.1200	+0.952%	7	547	-9.906%
2026-07-23	2.1300	2.1300	2.1000	2.1000	-2.778%	2	547	-9.048%
2026-07-22	2.1500	2.1800	2.0000	2.1600	+3.846%	135	547	-11.574%
2026-07-21	2.0000	2.0800	2.0000	2.0800	+8.333%	23	548	-8.173%
2026-07-20	1.9400	1.9600	1.9200	1.9200	-7.246%	16	545	-0.521%
2026-07-17	2.1100	2.1600	2.0700	2.0700	-1.429%	3	544	-7.729%
2026-07-16	2.1500	2.1500	1.9500	2.1000	-1.408%	23	547	-9.048%
2026-07-15	2.1300	2.1300	2.1300	2.1300	-0.930%	1	542	-10.329%
2026-07-14	2.0100	2.1500	2.0100	2.1500	+3.865%	16	543	-11.163%
2026-07-13	1.9500	2.1200	1.9500	2.0700	-4.608%	10	541	-7.729%
2026-07-10	2.1000	2.1700	2.0000	2.1700	-2.691%	70	541	-11.982%
2026-07-09	2.4000	2.4500	2.1700	2.2300	-15.209%	161	561	-14.350%
2026-07-08	2.4800	2.6300	2.4800	2.6300	-1.128%	9	666	-27.376%
2026-07-07	2.6500	2.6600	2.6500	2.6600	+0.758%	30	706	-28.195%
2026-07-06	2.6500	2.6700	2.6100	2.6400	+3.125%	107	724	-27.652%
2026-07-02	2.3300	2.5700	2.3300	2.5600	+0.392%	11	687	-25.391%
2026-07-01	2.5400	2.5500	2.5400	2.5500	-2.299%	11	687	-25.098%
2026-06-29	2.6100	2.6100	2.6100	2.6100	-2.974%	1	677	-26.820%
2026-06-26	2.8200	2.8300	2.6900	2.6900	0.000%	4	678	-28.996%
2026-06-25	2.4600	2.9700	2.4600	2.6900	-0.370%	16	679	-28.996%
2026-06-24	2.5000	2.7000	2.5000	2.7000	-12.903%	6	683	-29.259%
2026-06-22	2.8500	3.1000	2.8500	3.1000	+12.727%	7	683	-38.387%
2026-06-18	2.6400	2.8000	2.6400	2.7500	+2.996%	13	672	-30.545%
2026-06-17	2.6700	2.6700	2.6700	2.6700	-3.957%	1	672	-28.464%
2026-06-16	2.7800	2.7800	2.7800	2.7800	+9.020%	1	672	-31.295%
2026-06-12	2.5500	2.5500	2.5500	2.5500	+2.000%	1	671	-25.098%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-15.825%	8	671	-23.600%
2026-06-05	3.0000	3.1200	2.3700	2.9700	-3.257%	20	676	-35.690%
2026-06-04	3.1000	3.1000	3.0700	3.0700	+2.333%	5	671	-37.785%
2026-06-03	3.0000	3.0000	3.0000	3.0000	+5.263%	5	673	-36.333%
2026-06-02	3.1000	3.1000	2.8500	2.8500	-5.000%	6	668	-32.982%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-10.448%	2	671	-36.333%
2026-05-29	3.3100	3.3700	3.1000	3.3500	+22.263%	22	669	-42.985%
2026-05-22	2.7400	2.7400	2.7400	2.7400	-11.613%	2	660	-30.292%
2026-05-21	3.1000	3.1000	3.1000	3.1000	-2.821%	1	662	-38.387%
2026-05-19	2.9500	3.1900	2.9500	3.1900	+7.047%	7	662	-40.125%
2026-05-14	2.9800	2.9800	2.9800	2.9800	+4.561%	1	658	-35.906%
2026-05-13	2.8000	2.8500	2.7800	2.8500	+1.786%	15	658	-32.982%
2026-05-12	2.8000	2.8000	2.8000	2.8000	-2.778%	11	658	-31.786%
2026-05-11	2.9000	2.9000	2.8800	2.8800	+6.667%	4	658	-33.681%
2026-05-08	2.9300	3.0000	2.7000	2.7000	+3.846%	13	652	-29.259%
2026-05-07	2.5600	2.6900	2.5600	2.6000	+4.000%	6	651	-26.538%
2026-05-06	2.5100	2.5800	2.3200	2.5000	-11.032%	46	650	-23.600%
2026-05-04	2.8300	2.9200	2.7500	2.8100	+17.083%	49	656	-32.028%
2026-04-29	2.2600	3.1600	2.2600	2.4000	0.000%	57	658	-20.417%
2026-04-28	2.4500	2.4800	2.4000	2.4000	0.000%	4	706	-20.417%
2026-04-27	2.9000	2.9000	2.4000	2.4000	-8.397%	18	704	-20.417%
2026-04-24	2.4400	2.6500	2.4000	2.6200	+9.167%	4	704	-27.099%
2026-04-23	2.4000	2.4000	2.4000	2.4000	-15.493%	1	703	-20.417%
2026-04-21	2.8400	2.8400	2.8400	2.8400	+5.185%	2	702	-32.746%
2026-04-20	2.7000	2.7000	2.7000	2.7000	+1.504%	1	702	-29.259%
2026-04-17	2.6500	2.6600	2.6500	2.6600	-5.338%	26	701	-28.195%
2026-04-16	2.9000	2.9000	2.6100	2.8100	+2.555%	16	701	-32.028%
2026-04-15	2.6500	2.7400	2.5300	2.7400	+21.778%	60	698	-30.292%
2026-04-14	2.5900	2.5900	2.2500	2.2500	-19.929%	10	653	-15.111%
2026-04-13	2.6600	2.8100	2.6100	2.8100	+2.182%	32	630	-32.028%
2026-04-10	2.6600	2.7500	2.6600	2.7500	+3.383%	5	630	-30.545%
2026-04-09	2.8100	2.8100	2.6600	2.6600	-6.667%	72	630	-28.195%
2026-04-08	2.7600	2.9000	2.7600	2.8500	-4.362%	7	578	-32.982%
2026-04-02	2.9500	3.1500	2.9000	2.9800	+0.676%	36	565	-35.906%
2026-04-01	3.0000	3.1000	2.9600	2.9600	-10.303%	6	565	-35.473%
2026-03-30	3.2600	3.3000	3.2600	3.3000	-9.091%	21	559	-42.121%
2026-03-27	3.4300	3.6300	3.4300	3.6300	+9.337%	32	538	-47.383%
2026-03-25	3.3200	3.3200	3.3200	3.3200	+2.154%	30	566	-42.470%
2026-03-24	3.4400	3.4400	3.2500	3.2500	0.000%	17	536	-41.231%
2026-03-23	3.5000	3.5000	3.2500	3.2500	-13.793%	18	526	-41.231%
2026-03-20	3.8000	3.8000	3.7300	3.7700	-3.333%	3	537	-49.337%
2026-03-19	3.6800	3.9000	3.6800	3.9000	+11.429%	4	536	-51.026%
2026-03-16	3.5100	4.0500	3.4400	3.5000	-9.091%	405	533	-45.429%
2026-03-12	3.6200	3.8500	3.6200	3.8500	+13.235%	14	712	-50.390%
2026-03-10	3.4000	3.4000	3.4000	3.4000	-10.526%	1	702	-43.824%
2026-03-09	3.7500	3.8000	3.7500	3.8000	+26.667%	79	701	-49.737%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-4.762%	1	706	-36.333%
2026-03-04	3.1400	3.1500	3.0000	3.1500	-12.256%	479	706	-39.365%
2026-03-03	3.6200	3.6200	3.5900	3.5900	+17.705%	89	459	-46.797%
2026-03-02	3.0500	3.0500	3.0500	3.0500	-6.154%	20	504	-37.377%
2026-02-27	3.6000	3.6000	3.2500	3.2500	+14.035%	137	524	-41.231%
2026-02-26	2.9100	2.9200	2.7600	2.8500	-6.557%	31	522	-32.982%
2026-02-25	3.0500	3.0500	3.0500	3.0500	+3.741%	2	524	-37.377%
2026-02-24	3.0000	3.1000	2.8400	2.9400	-8.125%	25	524	-35.034%
2026-02-23	3.2100	3.2100	3.2000	3.2000	-1.538%	5	523	-40.313%
2026-02-20	3.2500	3.2500	3.2500	3.2500	+8.333%	1	521	-41.231%
2026-02-19	3.3100	3.3100	3.0000	3.0000	-33.921%	132	520	-36.333%
2026-02-18	3.1000	4.5400	3.0200	4.5400	+46.926%	23	388	-57.930%
2026-02-17	3.7100	3.7100	3.0900	3.0900	-15.574%	100	387	-38.188%
2026-02-09	3.6600	3.6600	3.6600	3.6600	+0.274%	16	376	-47.814%
2026-02-06	4.2500	4.4000	3.6500	3.6500	-11.836%	9	376	-47.671%
2026-02-05	4.0000	4.5400	4.0000	4.1400	+3.500%	32	374	-53.865%
2026-02-03	4.3400	4.3400	3.9800	4.0000	+36.519%	130	358	-52.250%
2026-02-02	3.7500	3.7500	2.9200	2.9300	-51.809%	40	238	-34.812%
2026-01-30	5.3000	6.0800	5.1200	6.0800	+35.111%	74	245	-68.586%
2026-01-28	4.6000	4.8500	4.5000	4.5000	-6.250%	38	231	-57.556%
2026-01-27	4.1600	4.9400	4.1600	4.8000	+3.896%	26	205	-60.208%
2026-01-26	4.2000	5.0000	4.0000	4.6200	+15.500%	64	202	-58.658%
2026-01-23	4.1700	4.1700	4.0000	4.0000	-4.077%	12	181	-52.250%
2026-01-22	3.8500	4.7200	3.8500	4.1700	+8.312%	70	181	-54.197%
2026-01-21	3.4000	3.8500	3.4000	3.8500	+22.611%	50	181	-50.390%
2026-01-20	3.0000	3.1400	2.7100	3.1400	+41.441%	24	164	-39.172%
2026-01-16	2.7600	2.7600	2.1700	2.2200	+3.256%	6	148	-13.964%
2026-01-15	2.2400	2.2400	2.0400	2.1500	-5.286%	20	148	-11.163%
2026-01-14	2.2800	2.3500	2.2600	2.2700	-13.688%	4	148	-15.859%
2026-01-13	3.5000	3.5000	2.6300	2.6300	+7.347%	2	147	-27.376%
2026-01-09	2.5100	2.5100	2.4000	2.4500	-6.844%	5	146	-22.041%
2026-01-08	2.6600	2.6600	2.6300	2.6300	-5.054%	4	143	-27.376%
2026-01-07	3.3500	3.3500	2.7700	2.7700	+6.538%	8	143	-31.047%
2026-01-06	2.7000	2.7000	2.5500	2.6000	-7.801%	63	141	-26.538%
2026-01-05	2.6500	2.8200	2.6300	2.8200	-18.497%	8	136	-32.270%
2025-12-31	3.4600	3.4600	3.4600	3.4600	-8.947%	9	136	-44.798%
2025-12-29	3.8000	3.8000	3.8000	3.8000	+17.647%	10	136	-49.737%
2025-12-22	2.9600	3.2300	2.9600	3.2300	-4.154%	2	136	-40.867%
2025-12-17	3.7500	3.9000	3.3700	3.3700	-10.133%	3	136	-43.323%
2025-12-16	3.7500	3.7500	3.7500	3.7500	-5.303%	1	135	-49.067%
2025-12-15	3.5500	3.9600	3.5500	3.9600	+10.000%	2	136	-51.768%
2025-12-12	3.6000	3.6000	3.6000	3.6000	-8.861%	1	136	-46.944%
2025-12-11	4.7500	4.7500	3.9000	3.9500	-22.091%	27	135	-51.646%
2025-12-10	5.0800	5.0800	5.0700	5.0700	+5.625%	16	141	-62.327%
2025-12-09	4.9000	5.1000	4.8000	4.8000	-21.053%	11	134	-60.208%
2025-12-05	5.6100	6.0900	5.6100	6.0800	+15.810%	7	134	-68.586%
2025-12-02	5.1200	5.5400	5.1200	5.2500	+8.471%	5	138	-63.619%
2025-11-28	4.8400	4.8400	4.8400	4.8400	-0.206%	7	136	-60.537%
2025-11-24	4.8500	4.8500	4.8500	4.8500	-5.088%	1	132	-60.619%
2025-11-19	5.1100	5.1100	5.1100	5.1100	+2.200%	2	132	-62.622%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+2.041%	3	134	-61.800%
2025-11-12	5.0500	5.0600	4.4500	4.9000	-9.259%	6	134	-61.020%
2025-11-11	5.4000	5.4000	5.4000	5.4000	+16.379%	2	126	-64.630%
2025-11-10	4.6400	4.6400	4.6400	4.6400	-1.277%	2	126	-58.836%
2025-11-06	4.7000	4.7000	4.7000	4.7000	+5.618%	5	124	-59.362%
2025-11-04	4.4500	4.4500	4.4500	4.4500	-1.111%	2	119	-57.079%
2025-11-03	4.5000	4.5000	4.5000	4.5000	+6.383%	3	114	-57.556%
2025-10-31	4.2000	4.3000	4.1700	4.2300	+8.462%	11	114	-54.846%
2025-10-30	3.9000	3.9000	3.9000	3.9000	-6.699%	74	107	-51.026%
2025-10-21	4.1800	4.1800	4.1800	4.1800	+7.732%	1	107	-54.306%
2025-10-14	3.8800	3.8800	3.8800	3.8800	+5.149%	70	177	-50.773%
2025-10-13	3.6800	3.6900	3.6800	3.6900	-18.000%	12	107	-48.238%
2025-10-07	4.4300	4.5000	4.0300	4.5000	-6.445%	99	104	-57.556%
2025-10-02	4.8100	4.8100	4.8100	4.8100	+30.352%	8	12	-60.291%
2025-09-23	2.2200	3.7100	2.2200	3.6900	0.000%	4	4	-48.238%