Dark

UNG20280121C25
UNG Jan 21 2028 25.00 Call (UNG280121C00025000)
option OPRA

EOD

Sep 24, 2026

0.9300+14.815%(+0.1200)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6100	1.6100	0.9300	0.9300	+14.815%	54	1,674	0.000%
2026-09-23	1.6100	1.6100	0.8000	0.8100	+15.714%	58	1,717	+14.815%
2026-09-16	1.6100	1.6100	0.7000	0.7000	-54.839%	353	1,786	+32.857%
2026-09-14	1.5500	1.5500	1.5500	1.5500	+80.233%	5	1,470	-40.000%
2026-09-10	0.8200	0.8600	0.8200	0.8600	+8.861%	4	1,470	+8.140%
2026-09-03	0.2500	0.8200	0.2500	0.7900	-24.038%	3	1,470	+17.722%
2026-09-01	1.0400	1.0400	1.0300	1.0400	-0.952%	15	1,470	-10.577%
2026-08-27	1.0300	1.3000	1.0300	1.0500	+6.061%	34	1,472	-11.429%
2026-08-26	1.0000	1.2800	0.9900	0.9900	-17.500%	6	1,481	-6.061%
2026-08-24	1.2000	1.2000	1.2000	1.2000	+37.931%	12	1,475	-22.500%
2026-08-21	1.5400	1.5400	0.8700	0.8700	+8.750%	35	1,463	+6.897%
2026-08-20	1.4000	1.4000	0.8000	0.8000	-5.882%	7	1,428	+16.250%
2026-08-19	1.5800	1.5800	0.8500	0.8500	+13.333%	55	1,425	+9.412%
2026-08-18	1.4800	1.4800	0.6700	0.7500	-20.213%	12	1,370	+24.000%
2026-07-28	0.6500	0.9400	0.6500	0.9400	+2.174%	12	1,361	-1.064%
2026-07-21	1.9900	1.9900	0.9200	0.9200	-17.857%	34	1,387	+1.087%
2026-07-17	1.0000	1.1400	1.0000	1.1200	-6.667%	30	1,395	-16.964%
2026-07-15	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,390	-22.500%
2026-07-14	1.2000	1.2000	1.2000	1.2000	+7.143%	5	1,390	-22.500%
2026-07-13	1.1200	1.1200	1.1200	1.1200	-19.424%	4	1,385	-16.964%
2026-07-06	1.6600	1.9500	1.3900	1.3900	-0.714%	20	1,381	-33.094%
2026-07-02	2.7300	2.7300	1.3900	1.4000	-13.580%	25	1,379	-33.571%
2026-06-26	1.4300	1.6300	1.4300	1.6200	-11.475%	31	1,379	-42.593%
2026-06-25	1.1900	1.8300	1.1900	1.8300	+5.780%	10	1,386	-49.180%
2026-06-23	1.1400	1.7300	1.1400	1.7300	+19.310%	4	1,385	-46.243%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-11.585%	4	1,386	-35.862%
2026-06-18	1.8100	1.8100	1.4200	1.6400	+13.103%	26	1,371	-43.293%
2026-06-17	1.9300	1.9300	1.4400	1.4500	-9.938%	25	1,371	-35.862%
2026-06-16	2.6200	2.6200	1.4800	1.6100	+11.034%	11	1,371	-42.236%
2026-06-15	2.6300	2.6300	1.4500	1.4500	-44.656%	3	1,369	-35.862%
2026-06-11	2.6200	2.6200	2.6200	2.6200	+64.780%	1	1,369	-64.504%
2026-05-20	1.5900	1.5900	1.5900	1.5900	-6.471%	1	1,370	-41.509%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,370	-45.294%
2026-05-04	1.5000	1.8000	1.5000	1.8000	+20.000%	8	1,370	-48.333%
2026-03-05	0.8500	1.5000	0.8500	1.5000	-1.961%	14	1,363	-38.000%
2026-03-04	1.5000	1.5300	1.5000	1.5300	0.000%	14	1,363	-39.216%
2026-03-02	1.4300	1.6200	1.4300	1.5300	-1.923%	20	1,349	-39.216%
2026-02-09	1.8000	1.8700	1.5600	1.5600	-26.066%	1,827	1,361	-40.385%
2026-02-06	2.2500	2.2500	2.1100	2.1100	0.000%	4	449	-55.924%
2026-02-05	2.1800	2.1800	2.1000	2.1100	-0.939%	166	447	-55.924%
2026-02-04	2.1500	2.1600	2.1300	2.1300	-26.552%	120	364	-56.338%
2026-02-03	2.9000	2.9000	2.9000	2.9000	+21.339%	2	304	-67.931%
2026-02-02	2.3900	2.3900	2.3900	2.3900	-50.208%	11	304	-61.088%
2026-01-30	2.8800	4.8000	2.8800	4.8000	+71.429%	24	299	-80.625%
2026-01-29	1.5100	2.8000	1.5100	2.8000	+4.089%	33	300	-66.786%
2026-01-28	1.8000	2.6900	1.8000	2.6900	+12.083%	21	267	-65.428%
2026-01-26	2.1500	2.4000	2.1500	2.4000	+45.455%	33	257	-61.250%
2026-01-21	1.5000	1.6500	1.5000	1.6500	+51.376%	12	224	-43.636%
2026-01-15	1.9800	1.9800	1.0900	1.0900	+0.926%	6	222	-14.679%
2026-01-14	0.6500	1.0800	0.6500	1.0800	-20.588%	8	222	-13.889%
2026-01-13	2.2500	2.2500	1.1800	1.3600	+14.286%	27	224	-31.618%
2026-01-12	1.4300	1.4300	1.1900	1.1900	+15.534%	6	213	-21.849%
2026-01-09	1.1000	1.1000	0.9500	1.0300	-15.574%	13	210	-9.709%
2026-01-08	1.2700	1.2900	0.7000	1.2200	-7.576%	56	208	-23.770%
2026-01-07	1.3200	1.3600	1.3200	1.3200	+15.789%	18	194	-29.545%
2026-01-05	1.1400	1.1400	1.1400	1.1400	-10.938%	3	182	-18.421%
2026-01-02	1.3500	1.6500	1.2800	1.2800	-27.684%	23	182	-27.344%
2025-12-31	1.2800	2.2200	1.2800	1.7700	-13.659%	22	166	-47.458%
2025-12-30	1.2800	2.0500	1.2800	2.0500	+7.895%	14	166	-54.634%
2025-12-29	2.2400	2.2400	1.8500	1.9000	+6.145%	9	159	-51.053%
2025-12-26	2.2500	2.2500	1.7900	1.7900	+39.844%	6	153	-48.045%
2025-12-24	1.7600	1.9200	1.2800	1.2800	-24.706%	39	144	-27.344%
2025-12-23	1.7300	2.1800	1.6400	1.7000	+0.592%	17	144	-45.294%
2025-12-22	1.6600	2.4800	1.6600	1.6900	+10.458%	36	138	-44.970%
2025-12-19	1.3500	1.6500	1.3500	1.5300	-20.725%	6	138	-39.216%
2025-12-18	1.9100	1.9300	1.8300	1.9300	-3.015%	6	136	-51.813%
2025-12-17	2.0800	2.3600	1.9900	1.9900	+20.606%	16	134	-53.266%
2025-12-15	1.6500	1.6500	1.6500	1.6500	-11.765%	1	126	-43.636%
2025-12-12	1.8000	1.8700	1.8000	1.8700	-10.952%	6	125	-50.267%
2025-12-11	2.4600	2.4600	2.1000	2.1000	-39.130%	11	124	-55.714%
2025-12-05	3.9000	3.9500	3.4500	3.4500	+13.115%	63	113	-73.043%
2025-12-01	3.0500	3.0500	3.0500	3.0500	-30.682%	10	75	-69.508%
2025-11-28	3.0000	4.4000	3.0000	4.4000	+57.143%	11	75	-78.864%
2025-11-26	2.7000	2.8000	2.7000	2.8000	+6.464%	6	75	-66.786%
2025-11-25	2.5800	2.6400	2.4000	2.6300	-8.042%	4	75	-64.639%
2025-11-21	2.8600	2.8600	2.8600	2.8600	-1.379%	1	75	-67.483%
2025-11-19	3.0100	3.3000	2.9000	2.9000	-2.685%	4	74	-67.931%
2025-11-14	2.9800	2.9800	2.9800	2.9800	-16.292%	4	72	-68.792%
2025-11-11	3.5600	3.5600	3.5600	3.5600	+14.839%	2	73	-73.876%
2025-11-10	1.6500	3.1000	1.6500	3.1000	-12.676%	16	73	-70.000%
2025-11-05	3.5500	3.5500	3.5500	3.5500	+49.160%	1	68	-73.803%
2025-11-03	2.2400	2.3800	2.2400	2.3800	-5.556%	2	67	-60.924%
2025-10-31	2.5200	2.5200	2.5200	2.5200	+20.000%	1	67	-63.095%
2025-10-30	2.1000	2.1000	2.1000	2.1000	-19.540%	2	67	-55.714%
2025-10-29	2.4400	2.6100	2.4400	2.6100	+19.725%	3	66	-64.368%
2025-10-28	2.1800	2.1800	2.1800	2.1800	-4.803%	1	67	-57.339%
2025-10-24	2.2900	2.2900	2.2900	2.2900	-31.231%	40	66	-59.389%
2025-10-13	3.3300	3.3300	3.3300	3.3300	+28.077%	1	26	-72.072%
2025-10-07	2.7300	2.7300	2.6000	2.6000	+2.767%	2	26	-64.231%
2025-10-06	2.5300	2.5300	2.5300	2.5300	-6.296%	1	25	-63.241%
2025-10-01	2.7000	2.7000	2.7000	2.7000	+15.385%	10	24	-65.556%
2025-09-25	2.4800	2.4800	2.3400	2.3400	+7.834%	26	14	-60.256%
2025-09-24	2.1700	2.1700	2.1700	2.1700	0.000%	1	1	-57.143%