Dark

UNG20280121C20
UNG Jan 21 2028 20.00 Call (UNG280121C00020000)
option OPRA

EOD

Sep 24, 2026

1.35+12.500%(+0.15)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2200	1.4100	1.1700	1.3500	+12.500%	63	1,342	0.000%
2026-09-23	1.1000	1.2000	1.1000	1.2000	+5.263%	13	1,344	+12.500%
2026-09-22	1.0500	1.1500	1.0500	1.1400	+18.750%	13	1,342	+18.421%
2026-09-21	0.9600	0.9600	0.9600	0.9600	-8.571%	2	1,329	+40.625%
2026-09-18	1.1100	1.1100	1.0500	1.0500	+2.941%	4	1,331	+28.571%
2026-09-16	1.0200	1.0200	1.0200	1.0200	-7.273%	12	1,329	+32.353%
2026-09-14	1.1000	1.1000	1.0900	1.1000	+4.762%	5	1,341	+22.727%
2026-09-11	1.0700	1.1400	1.0500	1.0500	-1.869%	16	1,338	+28.571%
2026-09-10	1.0300	1.0700	1.0300	1.0700	-6.957%	7	1,326	+26.168%
2026-09-09	1.7700	1.7700	1.1500	1.1500	-19.580%	10	1,321	+17.391%
2026-09-04	1.4500	1.4500	1.4300	1.4300	+22.222%	2	1,327	-5.594%
2026-09-03	1.3100	1.3100	1.1000	1.1700	-13.333%	9	1,327	+15.385%
2026-09-02	1.2600	1.3500	1.1900	1.3500	-3.571%	13	1,319	0.000%
2026-09-01	1.1500	1.4400	1.1500	1.4000	+10.236%	6	1,320	-3.571%
2026-08-31	1.2500	1.2700	1.2300	1.2700	+1.600%	23	1,315	+6.299%
2026-08-28	1.2000	1.7800	1.2000	1.2500	-10.714%	18	1,306	+8.000%
2026-08-27	1.0000	1.4000	1.0000	1.4000	+7.692%	35	1,315	-3.571%
2026-08-26	1.2100	1.3100	1.2100	1.3000	+5.691%	15	1,301	+3.846%
2026-08-25	0.9000	1.2500	0.9000	1.2300	+6.957%	32	1,298	+9.756%
2026-08-21	1.1200	1.2200	1.0800	1.1500	+4.545%	26	1,281	+17.391%
2026-08-20	1.1000	1.1000	1.0900	1.1000	-3.509%	9	1,271	+22.727%
2026-08-18	0.9400	1.1400	0.9400	1.1400	+14.000%	8	1,272	+18.421%
2026-08-17	1.1100	1.1100	0.8700	1.0000	-9.091%	20	1,273	+35.000%
2026-08-14	1.1000	1.1000	1.1000	1.1000	-3.509%	2	1,273	+22.727%
2026-08-13	1.1300	1.1800	1.1000	1.1400	+5.556%	17	1,275	+18.421%
2026-08-12	1.1500	1.2000	1.0800	1.0800	-7.692%	55	1,259	+25.000%
2026-08-10	1.1900	1.2000	1.0900	1.1700	+4.464%	16	1,230	+15.385%
2026-08-07	1.1000	1.1200	1.1000	1.1200	+3.704%	7	1,221	+20.536%
2026-08-06	1.1000	1.1000	0.9400	1.0800	-4.425%	98	1,218	+25.000%
2026-08-05	1.1300	1.1300	1.1200	1.1300	-10.317%	4	1,201	+19.469%
2026-08-04	1.3100	1.3100	1.1300	1.2600	-5.263%	57	1,201	+7.143%
2026-08-03	1.3200	1.3300	1.3200	1.3300	+2.308%	6	1,251	+1.504%
2026-07-31	1.3000	1.4000	1.3000	1.3000	+6.557%	37	1,246	+3.846%
2026-07-30	1.2000	1.3000	1.2000	1.2200	-2.400%	4	1,215	+10.656%
2026-07-29	1.2500	1.2500	1.2500	1.2500	-3.846%	5	1,211	+8.000%
2026-07-28	1.4200	1.4200	1.3000	1.3000	0.000%	10	1,206	+3.846%
2026-07-27	1.3000	1.3000	1.2500	1.3000	-9.722%	14	1,209	+3.846%
2026-07-24	1.6000	1.6000	1.4400	1.4400	+2.857%	40	1,215	-6.250%
2026-07-23	1.4900	1.4900	1.4000	1.4000	-5.405%	35	1,197	-3.571%
2026-07-22	1.5400	1.8700	1.4400	1.4800	+9.630%	75	1,162	-8.784%
2026-07-21	1.3800	1.6200	1.3500	1.3500	-3.571%	83	1,230	0.000%
2026-07-20	1.5000	1.5000	1.3000	1.4000	-6.040%	92	1,300	-3.571%
2026-07-17	1.5600	1.6700	1.4300	1.4900	+23.140%	72	1,360	-9.396%
2026-07-16	1.2100	1.2100	1.2100	1.2100	-18.792%	1	1,398	+11.570%
2026-07-15	1.5700	1.5700	1.4900	1.4900	-2.614%	2	1,397	-9.396%
2026-07-14	1.3200	1.5300	1.3200	1.5300	+5.517%	191	1,397	-11.765%
2026-07-13	1.5000	1.5500	1.3600	1.4500	-3.333%	103	1,230	-6.897%
2026-07-10	1.5000	1.5000	1.5000	1.5000	-5.063%	10	1,147	-10.000%
2026-07-09	1.7000	1.7000	1.5400	1.5800	-21.393%	22	1,137	-14.557%
2026-07-08	2.0100	2.0100	2.0100	2.0100	+0.500%	1	1,147	-32.836%
2026-07-07	1.8400	2.1000	1.8400	2.0000	+8.108%	5	1,149	-32.500%
2026-07-06	2.2100	2.2100	1.8500	1.8500	+1.093%	10	1,147	-27.027%
2026-07-02	1.8900	1.8900	1.8000	1.8300	-11.165%	30	1,135	-26.230%
2026-07-01	1.9000	2.0700	1.9000	2.0600	+3.518%	14	1,135	-34.466%
2026-06-30	1.9900	1.9900	1.9900	1.9900	+4.737%	5	1,128	-32.161%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-9.524%	10	1,128	-28.947%
2026-06-26	2.1600	2.1600	2.1000	2.1000	-1.408%	2	1,128	-35.714%
2026-06-25	2.1300	2.1300	2.1300	2.1300	+7.035%	5	1,128	-36.620%
2026-06-23	2.1100	2.1100	1.8500	1.9900	-5.238%	15	1,129	-32.161%
2026-06-18	2.1000	2.1000	2.1000	2.1000	+9.948%	5	1,153	-35.714%
2026-06-17	1.9100	1.9100	1.9100	1.9100	-9.479%	1	1,153	-29.319%
2026-06-16	2.0000	2.1100	1.8800	2.1100	+4.975%	11	1,153	-36.019%
2026-06-15	1.7400	2.0100	1.7400	2.0100	+3.077%	4	1,144	-32.836%
2026-06-12	1.9500	1.9500	1.9500	1.9500	+4.839%	21	1,144	-30.769%
2026-06-11	1.8600	1.8600	1.8600	1.8600	-6.061%	8	1,144	-27.419%
2026-06-10	2.0600	2.1400	1.8900	1.9800	+10.000%	49	1,144	-31.818%
2026-06-08	1.8000	1.8000	1.8000	1.8000	-15.493%	50	1,136	-25.000%
2026-06-05	2.1600	2.4200	2.1200	2.1300	-7.391%	22	1,098	-36.620%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+15.000%	5	1,095	-41.304%
2026-06-03	2.1000	2.2500	2.0000	2.0000	-1.961%	12	1,095	-32.500%
2026-06-02	1.8100	2.0400	1.8100	2.0400	-15.000%	25	1,085	-33.824%
2026-05-29	2.4000	2.4000	2.2700	2.4000	+7.143%	30	1,081	-43.750%
2026-05-28	2.4000	2.4000	2.1000	2.2400	+10.345%	29	1,079	-39.732%
2026-05-27	2.0300	2.1200	1.8200	2.0300	-7.306%	125	1,064	-33.498%
2026-05-20	2.1000	2.2700	2.1000	2.1900	-0.455%	4	1,024	-38.356%
2026-05-13	2.2000	2.2000	2.2000	2.2000	+19.565%	5	1,022	-38.636%
2026-05-08	1.8400	1.8400	1.8400	1.8400	-9.360%	1	1,022	-26.630%
2026-05-07	2.0500	2.0500	2.0300	2.0300	-9.778%	2	1,022	-33.498%
2026-05-04	2.2100	2.2500	2.2100	2.2500	+20.321%	4	1,022	-40.000%
2026-04-30	1.8700	1.8700	1.8700	1.8700	+20.645%	1	1,019	-27.807%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-24.390%	1	1,020	-12.903%
2026-04-27	2.2500	2.2500	2.0500	2.0500	+17.143%	3	1,019	-34.146%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-12.500%	5	1,018	-22.857%
2026-04-20	2.2000	2.2000	1.8400	2.0000	+2.564%	8	1,013	-32.500%
2026-04-17	2.1500	2.1500	1.9500	1.9500	+8.333%	20	1,011	-30.769%
2026-04-15	1.8000	1.8000	1.8000	1.8000	-11.765%	1	1,006	-25.000%
2026-04-13	1.8900	2.0400	1.8900	2.0400	+6.806%	2	1,005	-33.824%
2026-04-09	1.5000	1.9100	1.5000	1.9100	0.000%	2	1,004	-29.319%
2026-04-08	1.8900	1.9900	1.8700	1.9100	-21.074%	56	1,003	-29.319%
2026-04-02	2.4200	2.4200	2.4200	2.4200	+16.908%	1	988	-44.215%
2026-04-01	2.2000	2.2000	2.0700	2.0700	-14.815%	31	988	-34.783%
2026-03-31	2.3000	2.4300	2.3000	2.4300	+2.101%	15	987	-44.444%
2026-03-30	2.3400	2.3800	2.3400	2.3800	-1.653%	11	972	-43.277%
2026-03-27	2.4200	2.4200	2.4200	2.4200	+3.863%	5	961	-44.215%
2026-03-26	2.3300	2.3300	2.3300	2.3300	-6.800%	3	961	-42.060%
2026-03-23	2.5000	2.5000	2.5000	2.5000	-7.407%	3	961	-46.000%
2026-03-20	2.2000	2.7000	2.2000	2.7000	+22.727%	3	964	-50.000%
2026-03-10	2.2000	2.2000	2.2000	2.2000	-15.385%	2	967	-38.636%
2026-03-09	2.7000	2.7700	2.6000	2.6000	-7.143%	9	967	-48.077%
2026-03-06	2.5000	2.8000	2.5000	2.8000	+28.440%	29	969	-51.786%
2026-03-05	2.3900	2.3900	2.1000	2.1800	+3.810%	16	955	-38.073%
2026-03-04	2.1000	2.1000	2.1000	2.1000	-16.000%	10	951	-35.714%
2026-03-03	2.5000	2.6000	2.5000	2.5000	+4.603%	57	951	-46.000%
2026-03-02	2.3900	2.3900	2.3900	2.3900	+15.459%	4	978	-43.515%
2026-02-27	2.0700	2.0700	2.0700	2.0700	+3.500%	1	978	-34.783%
2026-02-26	2.0000	2.0000	2.0000	2.0000	-5.213%	15	977	-32.500%
2026-02-24	2.2500	2.2500	2.0800	2.1100	-13.878%	43	962	-36.019%
2026-02-20	2.4000	2.5200	2.4000	2.4500	-3.543%	22	974	-44.898%
2026-02-19	2.6000	2.9500	2.5400	2.5400	+18.140%	13	974	-46.850%
2026-02-18	2.0800	2.2400	2.0800	2.1500	-2.273%	37	974	-37.209%
2026-02-17	2.2000	2.2000	2.2000	2.2000	-4.348%	10	951	-38.636%
2026-02-11	2.3500	2.4500	2.3000	2.3000	-1.288%	82	951	-41.304%
2026-02-09	3.1000	3.1000	2.3300	2.3300	-22.333%	56	889	-42.060%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+3.448%	1	858	-55.000%
2026-02-04	2.7800	2.9000	2.7800	2.9000	+4.317%	5	859	-53.448%
2026-02-03	3.1500	3.1500	2.7800	2.7800	+4.906%	161	859	-51.439%
2026-02-02	3.0000	3.0000	2.6500	2.6500	-36.145%	32	849	-49.057%
2026-01-30	3.9600	4.5000	3.9000	4.1500	+18.571%	25	849	-67.470%
2026-01-29	3.1700	3.5500	3.1700	3.5000	+6.061%	14	834	-61.429%
2026-01-28	3.3000	3.3000	3.2500	3.3000	-5.714%	12	833	-59.091%
2026-01-27	3.2500	3.5000	3.2500	3.5000	+5.105%	6	832	-61.429%
2026-01-26	2.6500	3.6000	2.6500	3.3300	+28.077%	138	832	-59.459%
2026-01-23	2.6500	2.8400	2.6000	2.6000	-6.137%	21	928	-48.077%
2026-01-22	2.7500	3.1000	2.5300	2.7700	+9.486%	23	910	-51.264%
2026-01-21	2.5000	2.5500	2.4500	2.5300	+17.674%	46	890	-46.640%
2026-01-20	2.1000	2.5900	1.9000	2.1500	+43.333%	68	844	-37.209%
2026-01-15	2.1300	2.1300	1.5000	1.5000	0.000%	7	821	-10.000%
2026-01-14	1.5000	1.5000	1.5000	1.5000	-5.063%	2	825	-10.000%
2026-01-13	1.5800	1.5800	1.5800	1.5800	-23.301%	15	827	-14.557%
2026-01-12	1.7000	2.0600	1.7000	2.0600	+32.903%	15	812	-34.466%
2026-01-09	1.5500	1.5500	1.5500	1.5500	-11.429%	11	812	-12.903%
2026-01-08	2.1000	2.1000	1.7500	1.7500	-11.616%	21	812	-22.857%
2026-01-07	1.9800	1.9800	1.9800	1.9800	-1.000%	3	802	-31.818%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+9.890%	2	799	-32.500%
2026-01-05	2.0000	2.0000	1.7000	1.8200	-32.593%	21	791	-25.824%
2025-12-29	2.6000	2.7000	2.6000	2.7000	+5.058%	7	791	-50.000%
2025-12-24	2.0000	3.1600	2.0000	2.5700	+17.890%	12	792	-47.471%
2025-12-22	2.0000	2.8400	2.0000	2.1800	-0.909%	42	792	-38.073%
2025-12-19	3.2500	3.2500	2.2000	2.2000	-10.931%	6	799	-38.636%
2025-12-18	2.4700	2.4700	2.4700	2.4700	-4.633%	5	798	-45.344%
2025-12-17	2.5900	2.5900	2.5900	2.5900	+6.584%	1	798	-47.876%
2025-12-16	2.4000	2.7400	2.4000	2.4300	-5.447%	27	797	-44.444%
2025-12-15	2.5300	2.5700	2.5300	2.5700	-5.166%	13	795	-47.471%
2025-12-12	2.5800	2.7100	2.5200	2.7100	-2.518%	40	782	-50.185%
2025-12-11	3.1900	3.1900	2.5800	2.7800	-19.420%	742	777	-51.439%
2025-12-10	3.3600	3.4500	3.3600	3.4500	-5.479%	6	267	-60.870%
2025-12-09	3.6500	3.6500	3.6500	3.6500	-17.045%	15	261	-63.014%
2025-12-08	4.4000	4.4000	4.4000	4.4000	-14.563%	5	261	-69.318%
2025-12-05	5.0000	5.1500	5.0000	5.1500	+21.176%	3	261	-73.786%
2025-12-03	5.3000	5.3000	4.2000	4.2500	+2.657%	18	261	-68.235%
2025-12-01	3.7100	4.1400	3.7100	4.1400	+4.810%	35	258	-67.391%
2025-11-28	3.8500	3.9500	3.8500	3.9500	+8.219%	3	240	-65.823%
2025-11-26	3.6500	3.6500	3.6500	3.6500	-5.195%	1	236	-63.014%
2025-11-25	3.8500	3.8500	3.8500	3.8500	-3.750%	2	236	-64.935%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-1.235%	1	236	-66.250%
2025-11-13	4.0000	4.2200	3.9700	4.0500	+12.500%	135	236	-66.667%
2025-11-07	3.2700	3.6700	3.2700	3.6000	+1.408%	63	117	-62.500%
2025-11-06	3.5500	3.5500	3.5500	3.5500	+2.899%	1	68	-61.972%
2025-11-05	3.5000	3.6600	3.4000	3.4500	+18.557%	4	67	-60.870%
2025-11-03	2.9100	2.9100	2.9100	2.9100	-10.462%	1	63	-53.608%
2025-10-31	3.0000	3.2500	3.0000	3.2500	+18.182%	26	63	-58.462%
2025-10-28	2.7500	2.7500	2.7500	2.7500	-11.576%	4	38	-50.909%
2025-10-20	3.1100	3.1100	3.1100	3.1100	+18.702%	2	39	-56.592%
2025-10-17	2.4500	2.7000	2.4500	2.6200	+4.800%	36	37	-48.473%
2025-10-16	2.7500	2.7500	2.5000	2.5000	-5.660%	19	24	-46.000%
2025-10-15	2.6500	2.6500	2.6500	2.6500	-15.873%	1	8	-49.057%
2025-10-08	3.1500	3.1500	3.1500	3.1500	+1.613%	1	7	-57.143%
2025-10-07	3.2000	3.2000	3.1000	3.1000	-17.333%	2	6	-56.452%
2025-10-01	3.7500	3.7500	3.7500	3.7500	+27.986%	1	5	-64.000%
2025-09-29	4.9000	4.9000	2.9100	2.9300	-2.333%	8	5	-53.925%
2025-09-18	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-55.000%