Dark

UNG20280121C23
UNG Jan 21 2028 23.00 Call (UNG280121C00023000)
option OPRA

EOD

Sep 24, 2026

1.01+18.824%(+0.16)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8300	1.0500	0.8300	1.0100	+18.824%	14	766	0.000%
2026-09-23	0.9500	1.0000	0.8400	0.8500	-8.602%	20	763	+18.824%
2026-09-22	0.7200	0.9500	0.6800	0.9300	+20.779%	39	766	+8.602%
2026-09-21	0.8800	0.8800	0.5900	0.7700	-7.229%	13	760	+31.169%
2026-09-10	0.5900	0.9300	0.5900	0.8300	-20.192%	28	750	+21.687%
2026-09-03	0.8900	1.0400	0.8800	1.0400	-2.804%	13	751	-2.885%
2026-09-02	0.8700	1.0800	0.8700	1.0700	+7.000%	28	752	-5.607%
2026-09-01	0.9800	1.1100	0.9100	1.0000	0.000%	120	744	+1.000%
2026-08-31	0.9700	1.0900	0.9300	1.0000	+5.263%	32	641	+1.000%
2026-08-28	1.0000	1.0000	0.9500	0.9500	-2.062%	6	635	+6.316%
2026-08-27	1.0100	1.0100	0.9600	0.9700	-1.020%	4	635	+4.124%
2026-08-25	0.9000	1.0300	0.9000	0.9800	+12.644%	12	635	+3.061%
2026-08-20	0.5100	0.8700	0.5100	0.8700	0.000%	12	632	+16.092%
2026-08-19	0.7600	0.9100	0.6800	0.8700	+10.127%	28	642	+16.092%
2026-08-18	0.7300	0.7900	0.5100	0.7900	-15.054%	8	628	+27.848%
2026-08-17	0.9500	0.9500	0.5300	0.9300	+3.333%	21	636	+8.602%
2026-08-13	0.9300	0.9300	0.9000	0.9000	-4.255%	2	638	+12.222%
2026-08-11	0.9300	0.9600	0.8800	0.9400	-10.476%	82	640	+7.447%
2026-07-31	1.0500	1.0500	1.0500	1.0500	+11.702%	1	629	-3.810%
2026-07-29	1.1500	1.1500	0.7800	0.9400	-6.931%	4	628	+7.447%
2026-07-28	1.0100	1.0100	1.0100	1.0100	-12.174%	1	628	0.000%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-11.538%	1	627	-12.174%
2026-07-24	1.3000	1.3000	1.3000	1.3000	+7.438%	1	627	-22.308%
2026-07-15	1.2000	1.2200	1.1900	1.2100	+0.833%	4	626	-16.529%
2026-07-13	1.0100	1.2000	1.0100	1.2000	-22.581%	7	624	-15.833%
2026-07-08	1.5900	1.5900	1.5500	1.5500	+7.639%	3	617	-34.839%
2026-07-07	1.1600	1.4400	1.1600	1.4400	-12.727%	11	616	-29.861%
2026-06-29	1.6500	1.6500	1.6500	1.6500	+12.245%	2	611	-38.788%
2026-06-23	1.1900	1.4700	1.1900	1.4700	-6.962%	2	611	-31.293%
2026-06-16	1.5800	1.5800	1.5800	1.5800	-17.277%	1	610	-36.076%
2026-06-08	1.8400	1.9100	1.7200	1.9100	-1.546%	4	610	-47.120%
2026-06-05	1.9300	1.9400	1.9300	1.9400	-3.483%	2	610	-47.938%
2026-06-04	2.0100	2.0100	2.0100	2.0100	-0.495%	1	611	-49.751%
2026-05-29	2.0200	2.0200	2.0200	2.0200	-6.047%	1	610	-50.000%
2026-05-28	2.1400	2.1800	2.0900	2.1500	+20.787%	5	612	-53.023%
2026-05-27	1.8700	1.9400	1.7300	1.7800	+0.565%	10	611	-43.258%
2026-05-22	1.8400	1.8400	1.7700	1.7700	0.000%	2	610	-42.938%
2026-05-21	1.8900	1.8900	1.7700	1.7700	-4.324%	8	611	-42.938%
2026-05-20	2.0600	2.0600	1.8500	1.8500	-12.736%	4	611	-45.405%
2026-05-19	2.0400	2.1500	1.9700	2.1200	+16.484%	55	613	-52.358%
2026-05-18	1.9500	1.9500	1.8200	1.8200	-2.151%	3	613	-44.505%
2026-05-15	1.8900	1.8900	1.7200	1.8600	+3.333%	6	613	-45.699%
2026-05-14	1.7700	1.8400	1.6700	1.8000	+5.882%	11	586	-43.889%
2026-05-12	1.7000	1.7200	1.6700	1.7000	-3.955%	4	582	-40.588%
2026-05-11	1.8500	1.8500	1.7700	1.7700	+2.312%	6	582	-42.938%
2026-05-07	1.6500	1.9500	1.6300	1.7300	+6.135%	24	583	-41.618%
2026-05-06	1.6400	1.6800	1.6100	1.6300	-2.976%	4	588	-38.037%
2026-05-05	1.7800	1.8500	1.6800	1.6800	-8.696%	9	588	-39.881%
2026-05-04	1.7800	1.8900	1.6700	1.8400	+6.977%	27	586	-45.109%
2026-05-01	1.5700	1.7200	1.5400	1.7200	+1.775%	6	569	-41.279%
2026-04-30	1.4600	1.6900	1.4300	1.6900	+20.714%	12	569	-40.237%
2026-04-29	1.4600	1.4700	1.3900	1.4000	-9.677%	8	563	-27.857%
2026-04-27	1.7300	1.7300	1.4400	1.5500	+6.164%	10	561	-34.839%
2026-04-24	1.5200	1.5200	1.4600	1.4600	-8.176%	2	560	-30.822%
2026-04-23	1.5600	1.7200	1.4900	1.5900	-5.357%	49	559	-36.478%
2026-04-22	1.7200	1.7200	1.6700	1.6800	0.000%	4	551	-39.881%
2026-04-21	1.6800	1.7200	1.6300	1.6800	+5.000%	6	550	-39.881%
2026-04-20	1.6700	1.7100	1.5800	1.6000	-0.621%	12	550	-36.875%
2026-04-17	1.6100	1.7500	1.5700	1.6100	-0.617%	18	549	-37.267%
2026-04-16	1.7200	1.7300	1.5600	1.6200	+2.532%	11	549	-37.654%
2026-04-15	1.5800	1.7500	1.5300	1.5800	+8.219%	25	548	-36.076%
2026-04-14	1.4600	1.5600	1.3700	1.4600	-1.351%	22	544	-30.822%
2026-04-13	1.4600	1.6800	1.4500	1.4800	-2.632%	13	525	-31.757%
2026-04-10	1.5300	1.5500	1.4500	1.5200	-6.748%	51	525	-33.553%
2026-04-08	1.6600	1.6600	1.5900	1.6300	-6.322%	5	525	-38.037%
2026-04-02	1.7900	1.8200	1.7000	1.7400	-4.918%	8	527	-41.954%
2026-04-01	1.8400	2.0500	1.7100	1.8300	-1.613%	19	527	-44.809%
2026-03-31	2.0300	2.0300	1.8600	1.8600	-5.102%	10	524	-45.699%
2026-03-26	2.0400	2.1000	1.9300	1.9600	+1.554%	20	527	-48.469%
2026-03-25	1.9000	2.1000	1.8100	1.9300	+0.521%	27	525	-47.668%
2026-03-24	1.9900	1.9900	1.9200	1.9200	-2.538%	2	525	-47.396%
2026-03-23	2.4700	2.4700	1.9200	1.9700	-12.832%	33	526	-48.731%
2026-03-20	2.3300	2.5000	2.1300	2.2600	-5.439%	134	521	-55.310%
2026-03-18	2.1200	2.4500	2.0800	2.3900	+14.354%	17	500	-57.741%
2026-03-16	2.0800	2.2600	2.0500	2.0900	-5.430%	36	496	-51.675%
2026-03-13	2.2700	2.2700	2.2100	2.2100	-3.493%	2	492	-54.299%
2026-03-12	2.3700	2.4000	2.2800	2.2900	-1.717%	10	492	-55.895%
2026-03-11	2.2600	2.4000	2.2000	2.3300	+18.274%	27	489	-56.652%
2026-03-10	2.0100	2.1800	1.9700	1.9700	-1.005%	18	489	-48.731%
2026-03-09	2.3500	2.4800	1.9500	1.9900	-11.161%	26	489	-49.246%
2026-03-06	2.3000	2.4000	2.1900	2.2400	+28.736%	18	485	-54.911%
2026-03-05	1.7800	1.9300	1.6900	1.7400	+5.455%	76	483	-41.954%
2026-03-04	1.8300	1.8300	1.6500	1.6500	-20.673%	26	477	-38.788%
2026-03-03	2.2000	2.2000	2.0500	2.0800	+21.637%	46	477	-51.442%
2026-03-02	1.8100	1.8400	1.7100	1.7100	+5.556%	14	466	-40.936%
2026-02-26	1.6700	1.7400	1.6100	1.6200	-6.897%	4	461	-37.654%
2026-02-24	1.8200	1.9000	1.6100	1.7400	-5.435%	90	460	-41.954%
2026-02-23	2.0000	2.1000	1.8300	1.8400	-4.167%	51	439	-45.109%
2026-02-20	1.9300	2.1700	1.8500	1.9200	+7.263%	60	430	-47.396%
2026-02-18	1.9000	1.9200	1.7900	1.7900	-4.787%	8	422	-43.575%
2026-02-17	1.7300	1.9600	1.6800	1.8800	-6.468%	47	421	-46.277%
2026-02-13	1.9800	2.1100	1.8300	2.0100	+5.789%	82	400	-49.751%
2026-02-12	2.1600	2.1900	1.9000	1.9000	-1.042%	90	400	-46.842%
2026-02-11	1.9900	2.1700	1.9100	1.9200	-1.538%	34	394	-47.396%
2026-02-10	1.9600	2.1100	1.8000	1.9500	+5.978%	115	394	-48.205%
2026-02-09	1.8900	1.8900	1.8000	1.8400	-26.693%	204	394	-45.109%
2026-02-06	2.4100	2.7100	2.4100	2.5100	+0.803%	13	327	-59.761%
2026-02-05	2.3500	2.5900	2.2600	2.4900	+7.792%	23	328	-59.438%
2026-02-03	2.3400	2.3800	2.2700	2.3100	+5.479%	16	322	-56.277%
2026-02-02	2.5000	2.5500	2.1600	2.1900	-41.444%	18	322	-53.881%
2026-01-30	3.4000	4.0000	2.9800	3.7400	+47.826%	9	321	-72.995%
2026-01-26	2.3100	2.5300	2.2500	2.5300	+31.088%	17	321	-60.079%
2026-01-22	2.2300	2.2300	1.9300	1.9300	+53.175%	9	320	-47.668%
2026-01-16	1.1800	1.3200	1.1000	1.2600	+7.692%	18	312	-19.841%
2026-01-15	1.1800	1.2300	0.9900	1.1700	+2.632%	18	312	-13.675%
2026-01-14	1.2200	1.2700	1.0600	1.1400	-18.571%	17	319	-11.404%
2026-01-13	1.3500	1.5000	1.3400	1.4000	+1.449%	7	315	-27.857%
2026-01-12	1.3800	1.3800	1.3800	1.3800	+8.661%	1	316	-26.812%
2026-01-09	1.1300	1.3000	1.1200	1.2700	-8.633%	27	316	-20.472%
2026-01-08	1.5100	1.5800	1.3600	1.3900	-14.198%	15	307	-27.338%
2026-01-07	1.5100	1.6900	1.4600	1.6200	+16.547%	20	306	-37.654%
2026-01-06	1.3200	1.4500	1.3000	1.3900	-6.081%	24	302	-27.338%
2026-01-05	1.3700	1.5300	1.2700	1.4800	-7.500%	28	301	-31.757%
2026-01-02	1.7000	1.7200	1.6000	1.6000	-17.098%	4	294	-36.875%
2025-12-31	1.9900	2.0600	1.9300	1.9300	-3.500%	6	294	-47.668%
2025-12-23	2.1400	2.1400	2.0000	2.0000	+9.890%	4	294	-49.500%
2025-12-19	1.8000	1.8200	1.7300	1.8200	-3.704%	11	294	-44.505%
2025-12-18	1.9700	1.9700	1.8700	1.8900	-4.061%	28	297	-46.561%
2025-12-16	2.0300	2.1500	1.9200	1.9700	-7.512%	11	288	-48.731%
2025-12-15	1.9100	2.1300	1.8100	2.1300	+6.500%	27	294	-52.582%
2025-12-12	1.8200	2.1800	1.8100	2.0000	-20.000%	42	288	-49.500%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-14.089%	1	286	-59.600%
2025-12-09	2.7900	3.2000	2.7900	2.9100	-7.619%	17	286	-65.292%
2025-12-08	3.2700	3.3200	3.1500	3.1500	-24.096%	5	296	-67.937%
2025-12-05	3.9500	4.2500	3.9500	4.1500	+15.278%	17	292	-75.663%
2025-12-04	3.6500	3.6500	3.6000	3.6000	+5.882%	2	284	-71.944%
2025-12-03	3.4000	3.4100	3.4000	3.4000	+1.493%	55	284	-70.294%
2025-12-02	3.3500	3.4000	3.2500	3.3500	-0.888%	8	229	-69.851%
2025-11-28	3.3000	3.5000	3.1500	3.3800	+14.576%	22	229	-70.118%
2025-11-26	3.1000	3.1000	2.9500	2.9500	+8.456%	6	217	-65.763%
2025-11-25	2.9500	2.9500	2.7200	2.7200	-13.651%	12	217	-62.868%
2025-11-24	3.0600	3.3000	3.0600	3.1500	0.000%	6	229	-67.937%
2025-11-20	3.1000	3.2000	3.0500	3.1500	-3.077%	5	227	-67.937%
2025-11-19	3.2500	3.2500	3.2000	3.2500	+6.557%	3	228	-68.923%
2025-11-18	3.1000	3.1500	3.0500	3.0500	-3.175%	4	227	-66.885%
2025-11-17	3.2000	3.2500	3.1500	3.1500	+1.613%	5	227	-67.937%
2025-11-14	3.3000	3.3500	3.1000	3.1000	-10.663%	4	228	-67.419%
2025-11-13	3.4700	3.4700	3.4700	3.4700	+0.580%	1	230	-70.893%
2025-11-12	3.4500	3.4500	3.4500	3.4500	+1.471%	1	231	-70.725%
2025-11-11	3.2500	3.4500	3.2500	3.4000	+10.390%	5	230	-70.294%
2025-11-10	3.1500	3.1500	3.0500	3.0800	-2.222%	16	230	-67.208%
2025-11-07	3.0500	3.2000	2.9500	3.1500	+5.000%	11	219	-67.937%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+6.383%	2	217	-66.333%
2025-11-05	2.8900	2.9500	2.8200	2.8200	-4.730%	18	267	-64.184%
2025-11-04	2.9500	3.1500	2.9300	2.9600	-1.333%	13	261	-65.878%
2025-11-03	2.9600	3.1000	2.7700	3.0000	+12.360%	532	333	-66.333%
2025-10-31	2.7000	2.8000	2.5600	2.6700	+11.250%	22	333	-62.172%
2025-10-30	2.4900	2.5500	2.2000	2.4000	+2.564%	46	336	-57.917%
2025-10-29	2.2700	2.3400	2.2700	2.3400	+0.429%	2	348	-56.838%
2025-10-28	2.4300	2.4300	2.3300	2.3300	-8.268%	5	347	-56.652%
2025-10-27	2.6500	2.7300	2.5400	2.5400	-1.167%	12	345	-60.236%
2025-10-24	2.5200	2.7600	2.4700	2.5700	-2.281%	66	345	-60.700%
2025-10-23	2.8400	2.9500	2.5900	2.6300	-5.396%	28	334	-61.597%
2025-10-22	2.6800	2.9000	2.6600	2.7800	+6.107%	30	337	-63.669%
2025-10-21	2.7000	2.8500	2.5500	2.6200	+3.968%	68	336	-61.450%
2025-10-20	2.6700	2.7700	2.5000	2.5200	+12.000%	16	362	-59.921%
2025-10-17	2.3100	2.4100	2.2500	2.2500	+10.837%	6	370	-55.111%
2025-10-16	2.3500	2.4500	1.9900	2.0300	-8.559%	36	372	-50.246%
2025-10-15	2.2900	2.4500	2.1200	2.2200	-0.448%	54	377	-54.505%
2025-10-14	2.1300	2.3000	2.1200	2.2300	-4.701%	24	386	-54.709%
2025-10-13	2.5400	2.5400	2.3100	2.3400	-3.306%	16	383	-56.838%
2025-10-10	2.1600	2.6600	2.1100	2.4200	-8.333%	114	383	-58.264%
2025-10-09	2.7400	2.8000	2.6100	2.6400	-0.377%	6	335	-61.742%
2025-10-08	2.6900	2.9400	2.6500	2.6500	-11.667%	45	335	-61.887%
2025-10-07	2.7500	3.0000	2.7100	3.0000	+6.007%	386	325	-66.333%
2025-10-06	2.7500	2.9200	2.7100	2.8300	+1.799%	28	125	-64.311%
2025-10-03	2.7900	2.9300	2.7400	2.7800	-4.795%	20	118	-63.669%
2025-10-02	2.9300	3.2000	2.8600	2.9200	-2.013%	88	114	-65.411%
2025-10-01	2.8200	2.9800	2.7400	2.9800	+9.559%	13	96	-66.107%
2025-09-30	2.5500	2.7500	2.5400	2.7200	+7.510%	18	89	-62.868%
2025-09-29	2.4300	2.5900	2.3000	2.5300	+6.751%	21	87	-60.079%
2025-09-26	2.3100	2.5000	2.3100	2.3700	-4.819%	50	79	-57.384%
2025-09-25	2.6300	2.6800	2.3800	2.4900	+4.184%	38	61	-59.438%
2025-09-24	2.4500	2.4600	2.3900	2.3900	-1.240%	10	56	-57.741%
2025-09-23	2.3100	2.4900	2.3000	2.4200	+3.863%	50	54	-58.264%
2025-09-22	2.1500	2.4500	2.1500	2.3300	-7.540%	71	49	-56.652%
2025-09-18	2.5200	2.5200	2.5200	2.5200	-1.946%	4	10	-59.921%
2025-09-17	2.5700	2.5700	2.5700	2.5700	-14.333%	3	6	-60.700%
2025-09-16	3.2000	3.2000	3.0000	3.0000	0.000%	3	3	-66.333%