Dark

UNG20280121C30
UNG Jan 21 2028 30.00 Call (UNG280121C00030000)
option OPRA

EOD

Sep 24, 2026

0.6100+32.609%(+0.1500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6700	0.7400	0.6100	0.6100	+32.609%	6	2,034	0.000%
2026-09-21	0.4600	0.4600	0.4600	0.4600	-6.122%	2	2,033	+32.609%
2026-09-18	0.5500	0.5500	0.4900	0.4900	+4.255%	2	2,031	+24.490%
2026-09-17	0.4900	0.5100	0.4700	0.4700	-4.082%	4	2,031	+29.787%
2026-09-16	0.4900	0.5200	0.4900	0.4900	-14.035%	3	2,031	+24.490%
2026-09-15	0.5400	0.6900	0.4900	0.5700	0.000%	31	2,031	+7.018%
2026-09-14	0.5700	0.5700	0.5700	0.5700	0.000%	2	2,037	+7.018%
2026-09-11	0.5600	0.5700	0.5600	0.5700	-1.724%	7	2,037	+7.018%
2026-09-10	0.6000	0.6000	0.5500	0.5800	-7.937%	16	2,040	+5.172%
2026-09-09	0.7100	0.7400	0.6300	0.6300	-4.545%	10	2,039	-3.175%
2026-09-08	0.6600	0.7300	0.6600	0.6600	0.000%	7	2,034	-7.576%
2026-09-04	0.7000	0.7300	0.6600	0.6600	+3.125%	5	2,031	-7.576%
2026-09-03	0.6900	0.6900	0.6400	0.6400	-11.111%	2	2,031	-4.688%
2026-09-02	0.7000	0.8000	0.7000	0.7200	-5.263%	7	2,031	-15.278%
2026-09-01	0.7500	0.8300	0.7000	0.7600	+8.571%	6	2,031	-19.737%
2026-08-31	0.7300	0.7300	0.7000	0.7000	+2.941%	2	2,030	-12.857%
2026-08-28	0.7000	0.7000	0.6400	0.6800	-8.108%	103	2,029	-10.294%
2026-08-27	0.7500	0.7800	0.6800	0.7400	+1.370%	1,145	2,029	-17.568%
2026-08-26	0.6900	0.7300	0.6900	0.7300	+5.797%	1,101	2,420	-16.438%
2026-08-25	0.6400	0.7200	0.6400	0.6900	+4.545%	13	1,322	-11.594%
2026-08-24	0.9100	0.9100	0.6400	0.6600	+8.197%	67	1,322	-7.576%
2026-08-21	0.5900	0.6500	0.5800	0.6100	-3.175%	48	1,281	0.000%
2026-08-20	0.7300	0.7300	0.5900	0.6300	-3.077%	4	1,287	-3.175%
2026-08-17	0.5900	0.7000	0.5900	0.6500	+3.175%	14	1,287	-6.154%
2026-08-13	0.6300	0.6300	0.6300	0.6300	-3.077%	1	1,297	-3.175%
2026-08-11	0.6500	0.7000	0.5100	0.6500	-7.143%	13	1,297	-6.154%
2026-08-10	0.7400	0.7600	0.7000	0.7000	+2.941%	4	1,296	-12.857%
2026-08-05	0.6400	0.7000	0.6400	0.6800	-15.000%	23	1,355	-10.294%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-1.235%	3	1,277	-23.750%
2026-07-30	0.8100	0.8100	0.8100	0.8100	+5.195%	1	1,277	-24.691%
2026-07-29	0.7700	0.7700	0.7700	0.7700	+1.316%	1	1,277	-20.779%
2026-07-27	0.6600	0.7600	0.6600	0.7600	-5.000%	6	1,277	-19.737%
2026-07-24	0.7900	0.8300	0.7900	0.8000	-10.112%	26	1,276	-23.750%
2026-07-23	0.7900	0.8900	0.7800	0.8900	+15.584%	12	1,275	-31.461%
2026-07-22	0.7900	0.8900	0.7400	0.7700	0.000%	123	1,274	-20.779%
2026-07-21	0.7700	0.7700	0.7700	0.7700	-6.098%	26	1,187	-20.779%
2026-07-20	0.8200	0.8200	0.8200	0.8200	-1.205%	1	1,161	-25.610%
2026-07-17	0.8600	0.9000	0.8300	0.8300	-2.353%	22	1,161	-26.506%
2026-07-16	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,161	-28.235%
2026-07-15	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,160	-28.235%
2026-07-14	0.8300	0.9000	0.8300	0.9000	+13.924%	8	1,159	-32.222%
2026-07-13	0.8700	0.8700	0.7900	0.7900	-19.388%	5	1,158	-22.785%
2026-07-10	0.9200	0.9800	0.7700	0.9800	+3.158%	19	1,158	-37.755%
2026-07-09	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,156	-35.789%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,156	-39.000%
2026-07-01	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,156	-44.545%
2026-06-30	1.1800	1.1800	1.1500	1.1500	-10.156%	2	1,155	-46.957%
2026-06-26	1.2800	1.2800	1.2800	1.2800	+43.820%	5	1,155	-52.344%
2026-06-25	0.8900	0.8900	0.8900	0.8900	-31.538%	5	1,160	-31.461%
2026-06-24	1.3000	1.3000	1.3000	1.3000	+0.775%	1	1,160	-53.077%
2026-06-23	1.3300	1.3300	1.2900	1.2900	-6.522%	4	1,160	-52.713%
2026-06-22	1.3800	1.3800	1.3800	1.3800	+4.545%	1	1,159	-55.797%
2026-06-17	1.3500	1.3500	1.3100	1.3200	-2.941%	8	1,159	-53.788%
2026-06-16	1.3300	1.3600	1.3300	1.3600	+7.087%	3	1,159	-55.147%
2026-06-15	1.2500	1.3300	1.2500	1.2700	-5.926%	25	1,155	-51.969%
2026-06-11	1.3300	1.3500	1.3300	1.3500	-3.571%	5	1,155	-54.815%
2026-06-10	1.3900	1.4000	1.3500	1.4000	+7.692%	5	1,160	-56.429%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-10.959%	1	1,160	-53.077%
2026-06-08	1.4200	1.4600	1.1100	1.4600	-3.947%	7	1,161	-58.219%
2026-06-05	1.4100	1.5200	1.4100	1.5200	+3.401%	6	1,158	-59.868%
2026-06-04	1.4500	1.4700	1.4400	1.4700	+5.755%	18	1,158	-58.503%
2026-06-03	1.3900	1.3900	1.3900	1.3900	+2.206%	1	1,158	-56.115%
2026-06-01	1.3400	1.4200	1.3300	1.3600	-5.556%	14	1,158	-55.147%
2026-05-29	1.5500	1.5600	1.4400	1.4400	-5.882%	4	1,152	-57.639%
2026-05-28	1.4500	1.6000	1.2500	1.5300	+15.038%	111	1,157	-60.131%
2026-05-27	1.3000	1.4600	1.3000	1.3300	+9.016%	29	1,205	-54.135%
2026-05-26	1.3000	1.3000	1.2200	1.2200	-6.154%	8	1,208	-50.000%
2026-05-22	1.2600	1.3300	1.2600	1.3000	-16.129%	5	1,211	-53.077%
2026-05-19	1.7000	1.7000	1.5000	1.5500	+9.155%	17	1,210	-60.645%
2026-05-15	1.4200	1.4200	1.4200	1.4200	0.000%	4	1,210	-57.042%
2026-05-14	1.3700	1.5300	1.3300	1.4200	+1.429%	28	1,197	-57.042%
2026-05-13	1.4100	1.4100	1.3500	1.4000	+8.527%	11	1,199	-56.429%
2026-05-12	1.3800	1.4300	1.1200	1.2900	-10.417%	11	1,199	-52.713%
2026-05-11	1.2900	1.4400	1.2700	1.4400	+2.857%	18	1,199	-57.639%
2026-05-08	1.3500	1.4000	1.3500	1.4000	+7.692%	10	1,199	-56.429%
2026-05-07	1.1300	1.4300	1.1300	1.3000	+1.563%	55	1,200	-53.077%
2026-05-06	1.3800	1.3800	1.1600	1.2800	-4.478%	22	1,204	-52.344%
2026-05-05	1.3300	1.3500	1.2800	1.3400	0.000%	173	1,195	-54.478%
2026-05-04	1.3600	1.4300	1.2800	1.3400	+4.688%	55	1,232	-54.478%
2026-05-01	1.2800	1.2800	1.2800	1.2800	+3.226%	1	1,232	-52.344%
2026-04-30	1.1400	1.2800	1.0900	1.2400	+9.735%	10	1,232	-50.806%
2026-04-29	1.1300	1.1300	1.1300	1.1300	-1.739%	10	1,227	-46.018%
2026-04-28	1.2500	1.2500	1.1500	1.1500	-1.709%	4	1,227	-46.957%
2026-04-27	1.1900	1.2400	1.1700	1.1700	-0.847%	5	1,227	-47.863%
2026-04-24	1.2400	1.2400	1.1000	1.1800	+2.609%	3	1,226	-48.305%
2026-04-23	1.2900	1.2900	1.1500	1.1500	-14.179%	14	1,233	-46.957%
2026-04-22	1.4100	1.4100	1.3000	1.3400	+5.512%	4	1,223	-54.478%
2026-04-21	1.2700	1.3600	1.2100	1.2700	+5.833%	16	1,221	-51.969%
2026-04-20	1.1300	1.3000	1.1300	1.2000	-4.000%	20	1,221	-49.167%
2026-04-17	1.2400	1.3000	1.2400	1.2500	+11.607%	7	1,214	-51.200%
2026-04-16	1.0200	1.3000	1.0200	1.1200	-7.438%	6	1,207	-45.536%
2026-04-15	1.1000	1.2500	1.0200	1.2100	+10.000%	43	1,206	-49.587%
2026-04-14	1.0600	1.2000	0.9800	1.1000	+7.843%	49	1,199	-44.545%
2026-04-13	1.0900	1.2300	1.0200	1.0200	-12.821%	23	1,191	-40.196%
2026-04-08	1.2100	1.2100	1.1000	1.1700	-13.971%	10	1,191	-47.863%
2026-04-07	1.4100	1.4100	1.3600	1.3600	+1.493%	71	1,188	-55.147%
2026-04-02	1.4000	1.4000	1.2500	1.3400	-3.597%	4	1,118	-54.478%
2026-04-01	1.4200	1.4700	1.3800	1.3900	+8.594%	4	1,118	-56.115%
2026-03-30	1.3900	1.4300	1.2200	1.2800	-12.925%	52	1,119	-52.344%
2026-03-27	0.9800	1.5300	0.9800	1.4700	+13.953%	3	1,103	-58.503%
2026-03-26	1.1100	1.4100	1.1100	1.2900	-14.000%	30	1,102	-52.713%
2026-03-25	1.4300	1.6300	1.3600	1.5000	+12.782%	28	1,099	-59.333%
2026-03-24	1.3300	1.3300	1.3300	1.3300	-14.744%	10	1,093	-54.135%
2026-03-23	1.5600	1.5600	1.5600	1.5600	-11.864%	1	1,093	-60.897%
2026-03-20	1.7200	1.8900	1.6500	1.7700	-6.842%	36	1,093	-65.537%
2026-03-19	1.9500	1.9500	1.8100	1.9000	+15.854%	3	1,097	-67.895%
2026-03-18	1.6400	1.8200	1.6400	1.6400	+2.500%	14	1,099	-62.805%
2026-03-17	1.5600	1.6000	1.5600	1.6000	+3.226%	3	1,100	-61.875%
2026-03-16	1.5000	1.5500	1.4400	1.5500	-2.516%	13	1,097	-60.645%
2026-03-13	1.5900	1.5900	1.5900	1.5900	-8.092%	10	1,087	-61.635%
2026-03-12	1.7400	1.7900	1.6700	1.7300	+8.125%	30	1,077	-64.740%
2026-03-11	1.6900	1.6900	1.6000	1.6000	+9.589%	5	1,111	-61.875%
2026-03-10	1.4900	1.5000	1.4600	1.4600	-14.118%	12	1,109	-58.219%
2026-03-09	1.6600	1.8900	1.6600	1.7000	-2.857%	64	1,098	-64.118%
2026-03-06	1.5800	1.8200	1.5000	1.7500	+36.719%	9	1,041	-65.143%
2026-03-05	1.3900	1.4100	1.1500	1.2800	+1.587%	33	1,043	-52.344%
2026-03-04	1.5400	1.5400	1.2600	1.2600	-20.253%	66	1,032	-51.587%
2026-03-03	1.5000	1.6900	1.5000	1.5800	+31.667%	88	1,006	-61.392%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+20.000%	1	963	-49.167%
2026-02-26	1.0500	1.0500	1.0000	1.0000	-18.699%	11	962	-39.000%
2026-02-25	1.2500	1.2500	1.2300	1.2300	-0.806%	2	950	-50.407%
2026-02-24	1.4000	1.4000	1.2000	1.2400	-11.429%	5	950	-50.806%
2026-02-23	1.4000	1.4000	1.4000	1.4000	0.000%	1	950	-56.429%
2026-02-20	1.2500	1.4000	1.2500	1.4000	0.000%	7	950	-56.429%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+5.263%	1	947	-56.429%
2026-02-18	1.2500	1.4000	1.2500	1.3300	-15.287%	13	947	-54.135%
2026-02-13	1.3400	1.6000	1.2700	1.5700	+20.769%	11	942	-61.146%
2026-02-12	1.6900	1.6900	1.3000	1.3000	-10.959%	15	942	-53.077%
2026-02-11	1.3000	1.5700	1.3000	1.4600	+2.817%	62	937	-58.219%
2026-02-10	1.4600	1.4800	1.4200	1.4200	-21.547%	5	937	-57.042%
2026-02-06	1.8000	2.0100	1.7100	1.8100	+12.422%	72	937	-66.298%
2026-02-05	1.7000	1.7800	1.5600	1.6100	+7.333%	25	938	-62.112%
2026-02-04	1.7500	1.8500	1.4000	1.5000	-5.063%	420	931	-59.333%
2026-02-03	1.8000	1.8000	1.5600	1.5800	-1.250%	8	727	-61.392%
2026-02-02	1.7500	1.8200	1.5200	1.6000	-43.860%	34	726	-61.875%
2026-01-30	2.3500	2.9200	2.3500	2.8500	+67.647%	13	732	-78.596%
2026-01-28	2.2700	2.2700	1.7000	1.7000	-2.299%	11	725	-64.118%
2026-01-27	1.9900	1.9900	1.7400	1.7400	+2.353%	8	725	-64.943%
2026-01-26	0.9300	1.8000	0.9300	1.7000	+14.865%	22	727	-64.118%
2026-01-23	1.5000	1.5000	1.4800	1.4800	+8.824%	2	714	-58.784%
2026-01-22	1.2400	1.5100	1.2400	1.3600	+17.241%	10	713	-55.147%
2026-01-21	1.1800	1.1900	0.7800	1.1600	+5.455%	100	708	-47.414%
2026-01-20	1.2000	1.2500	1.1000	1.1000	+35.802%	8	638	-44.545%
2026-01-16	0.7500	0.9200	0.7500	0.8100	+9.459%	20	642	-24.691%
2026-01-15	0.9100	0.9100	0.6500	0.7400	-1.333%	15	642	-17.568%
2026-01-14	0.7000	0.7500	0.7000	0.7500	-31.818%	24	630	-18.667%
2026-01-12	0.8500	1.1000	0.8500	1.1000	+37.500%	3	609	-44.545%
2026-01-09	0.8000	0.8000	0.8000	0.8000	-15.789%	51	610	-23.750%
2026-01-07	0.9500	0.9500	0.9500	0.9500	+11.765%	1	559	-35.789%
2026-01-06	2.6900	2.6900	0.8100	0.8500	-15.000%	17	559	-28.235%
2026-01-05	0.7500	1.0000	0.7500	1.0000	+5.263%	4	540	-39.000%
2026-01-02	1.0000	1.1200	0.7700	0.9500	-37.086%	1,025	540	-35.789%
2025-12-30	1.4700	1.5100	1.4700	1.5100	+12.687%	2	44	-59.603%
2025-12-29	1.3900	1.5900	1.3300	1.3400	+61.446%	7	42	-54.478%
2025-12-24	1.3000	1.3100	0.8300	0.8300	-36.154%	25	12	-26.506%
2025-12-23	1.3000	1.3000	1.3000	1.3000	+34.021%	1	12	-53.077%
2025-12-22	0.9700	0.9700	0.9700	0.9700	-21.138%	1	10	-37.113%
2025-12-19	1.3000	1.3500	1.2300	1.2300	-2.381%	7	10	-50.407%
2025-12-16	1.2300	1.2600	1.2300	1.2600	+2.439%	2	8	-51.587%
2025-12-15	1.0000	1.2300	1.0000	1.2300	-16.892%	2	6	-50.407%
2025-12-12	1.4800	1.4800	1.4800	1.4800	-23.711%	1	6	-58.784%
2025-12-10	1.9400	1.9400	1.9400	1.9400	+14.118%	1	6	-68.557%
2025-12-09	2.0900	2.1000	1.7000	1.7000	-44.262%	4	6	-64.118%
2025-12-05	3.0500	3.0500	3.0500	3.0500	0.000%	5	5	-80.000%