Dark

UNG20280121C6
UNG Jan 21 2028 6.00 Call (UNG280121C00006000)
option OPRA

EOD

Sep 24, 2026

6.10+12.963%(+0.70)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3800	6.1500	5.3800	6.1000	+12.963%	28	2,237	0.000%
2026-09-23	5.5000	5.5000	5.2800	5.4000	+5.882%	6	2,219	+12.963%
2026-09-22	5.1000	5.1000	5.1000	5.1000	+3.448%	50	2,215	+19.608%
2026-09-21	4.9000	4.9300	4.9000	4.9300	-2.761%	11	2,215	+23.732%
2026-09-15	5.1000	5.1000	5.0500	5.0700	+4.752%	152	2,204	+20.316%
2026-09-11	4.8400	4.8400	4.8400	4.8400	-0.820%	5	2,195	+26.033%
2026-09-10	4.8800	4.8800	4.8800	4.8800	+1.667%	50	2,190	+25.000%
2026-09-09	4.8000	4.8000	4.8000	4.8000	-7.157%	10	2,140	+27.083%
2026-09-08	5.2000	5.2000	5.1700	5.1700	-4.259%	2	2,130	+17.988%
2026-09-04	5.4000	5.4000	5.4000	5.4000	-0.917%	1	2,127	+12.963%
2026-09-03	5.1500	5.4500	5.1500	5.4500	+3.612%	15	2,127	+11.927%
2026-09-02	5.2200	5.3000	5.2200	5.2600	+1.741%	134	2,116	+15.970%
2026-09-01	5.1700	5.1700	5.1700	5.1700	-0.577%	2	1,985	+17.988%
2026-08-31	5.0000	5.2000	5.0000	5.2000	-1.887%	21	1,985	+17.308%
2026-08-27	5.3700	5.3700	5.3000	5.3000	+2.913%	21	1,975	+15.094%
2026-08-26	5.1800	5.1800	5.1100	5.1500	+4.675%	32	1,995	+18.447%
2026-08-25	4.9200	4.9200	4.9200	4.9200	-1.600%	1	2,000	+23.984%
2026-08-24	4.9500	5.0000	4.9500	5.0000	+2.041%	2	1,999	+22.000%
2026-08-21	4.9000	4.9000	4.9000	4.9000	-1.010%	1	1,999	+24.490%
2026-08-19	4.9800	4.9800	4.9500	4.9500	+1.020%	50	1,998	+23.232%
2026-08-18	4.9000	4.9000	4.9000	4.9000	+4.255%	15	2,028	+24.490%
2026-08-17	4.5300	4.7000	4.5300	4.7000	-2.287%	62	2,043	+29.787%
2026-08-13	4.8000	4.9000	4.8000	4.8100	-3.800%	21	1,991	+26.819%
2026-08-12	4.9000	5.0000	4.9000	5.0000	+2.041%	8	1,983	+22.000%
2026-08-11	4.9000	4.9000	4.9000	4.9000	-0.407%	1	1,992	+24.490%
2026-08-10	4.9500	4.9500	4.9200	4.9200	+2.500%	2	1,992	+23.984%
2026-08-07	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,991	+27.083%
2026-08-06	4.6500	4.6500	4.5000	4.5000	-3.226%	16	1,991	+35.556%
2026-08-05	4.6500	4.6500	4.6500	4.6500	0.000%	30	1,975	+31.183%
2026-08-04	4.6500	4.7500	4.6000	4.6500	-4.517%	42	1,960	+31.183%
2026-08-03	4.8500	4.9700	4.8300	4.8700	-2.600%	43	1,958	+25.257%
2026-07-30	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,927	+22.000%
2026-07-29	4.8000	4.8000	4.8000	4.8000	+1.053%	2	1,926	+27.083%
2026-07-28	4.8000	4.8000	4.7200	4.7500	-4.427%	21	1,924	+28.421%
2026-07-27	5.1500	5.1500	4.9700	4.9700	-9.307%	32	1,913	+22.736%
2026-07-24	5.4800	5.4800	5.4800	5.4800	+6.408%	5	1,882	+11.314%
2026-07-21	5.2100	5.2100	5.1500	5.1500	-3.738%	11	1,877	+18.447%
2026-07-17	5.2500	5.3500	5.2500	5.3500	0.000%	16	1,867	+14.019%
2026-07-15	5.3500	5.3500	5.3500	5.3500	+3.083%	10	1,855	+14.019%
2026-07-14	5.2500	5.2500	5.1700	5.1900	-0.954%	5	1,845	+17.534%
2026-07-13	5.2300	5.2400	5.2300	5.2400	-1.132%	20	1,840	+16.412%
2026-07-10	5.3000	5.3000	5.3000	5.3000	-6.195%	3	1,820	+15.094%
2026-07-09	5.6900	5.6900	5.5000	5.6500	-7.377%	20	1,817	+7.965%
2026-06-29	6.1000	6.1000	6.1000	6.1000	+0.826%	4	1,800	0.000%
2026-06-11	6.0500	6.0500	6.0500	6.0500	-4.272%	1	1,800	+0.826%
2026-06-09	6.3200	6.3200	6.3200	6.3200	-1.250%	10	1,799	-3.481%
2026-06-05	6.6700	6.6700	6.4000	6.4000	-3.759%	2	1,799	-4.688%
2026-06-04	6.6500	6.6500	6.6500	6.6500	+3.906%	1	1,800	-8.271%
2026-06-01	6.4000	6.4000	6.4000	6.4000	+4.918%	1	1,800	-4.688%
2026-05-26	6.1000	6.1000	6.1000	6.1000	-3.175%	1	1,799	0.000%
2026-05-20	6.3900	6.3900	6.3000	6.3000	-5.970%	2	1,798	-3.175%
2026-05-19	6.7000	6.7000	6.7000	6.7000	+9.477%	1	1,799	-8.955%
2026-05-11	6.0500	6.1200	6.0500	6.1200	+7.368%	2	1,799	-0.327%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-0.870%	10	1,798	+7.018%
2026-05-07	5.7800	5.7800	5.7500	5.7500	+6.481%	47	1,798	+6.087%
2026-05-06	5.4500	5.4500	5.4000	5.4000	-3.571%	46	1,796	+12.963%
2026-05-05	5.7500	5.7500	5.6000	5.6000	-5.085%	20	1,780	+8.929%
2026-05-04	5.9500	5.9500	5.9000	5.9000	+11.321%	30	1,765	+3.390%
2026-04-24	5.3000	5.3000	5.3000	5.3000	-4.505%	1	1,745	+15.094%
2026-04-23	5.5500	5.6500	5.5500	5.5500	-5.932%	6	1,744	+9.910%
2026-04-21	5.9000	5.9000	5.9000	5.9000	+7.273%	10	1,741	+3.390%
2026-04-15	5.5700	5.8300	5.5000	5.5000	-5.172%	3	1,741	+10.909%
2026-04-10	5.8000	5.8000	5.8000	5.8000	-1.695%	10	1,729	+5.172%
2026-04-08	5.9000	5.9000	5.9000	5.9000	-11.278%	1	1,729	+3.390%
2026-04-07	6.6500	6.6500	6.6500	6.6500	+5.556%	1	1,728	-8.271%
2026-04-06	6.5000	6.5000	6.3000	6.3000	0.000%	2	1,729	-3.175%
2026-04-01	6.3000	6.3000	6.3000	6.3000	-8.029%	1	1,728	-3.175%
2026-03-31	6.8500	6.8500	6.8500	6.8500	+2.239%	1	1,727	-10.949%
2026-03-24	6.6600	6.7000	6.6600	6.7000	-7.202%	2	1,727	-8.955%
2026-03-20	7.2500	7.2500	7.2200	7.2200	-4.371%	7	1,725	-15.512%
2026-03-19	7.5500	7.5500	7.5500	7.5500	+2.027%	10	1,718	-19.205%
2026-03-18	7.3000	7.4000	7.3000	7.4000	-4.762%	51	1,718	-17.568%
2026-03-09	7.7700	7.7700	7.7700	7.7700	+3.050%	1	1,717	-21.493%
2026-03-06	7.5000	7.5500	7.5000	7.5400	+11.704%	705	1,717	-19.098%
2026-03-05	6.4000	6.7500	6.4000	6.7500	-3.571%	3	1,772	-9.630%
2026-03-03	7.0000	7.0000	7.0000	7.0000	+11.111%	1	1,770	-12.857%
2026-02-27	6.3000	6.3000	6.3000	6.3000	0.000%	1	1,771	-3.175%
2026-02-26	6.3000	6.3000	6.3000	6.3000	-7.353%	5	1,770	-3.175%
2026-02-19	6.8000	6.8000	6.8000	6.8000	0.000%	5	1,765	-10.294%
2026-02-18	6.5700	6.8000	6.5700	6.8000	-1.449%	7	1,760	-10.294%
2026-02-17	6.9000	6.9000	6.9000	6.9000	-1.429%	1	1,754	-11.594%
2026-02-09	7.2600	7.5000	7.0000	7.0000	-13.580%	807	1,753	-12.857%
2026-02-04	8.1000	8.1000	8.1000	8.1000	+3.846%	899	947	-24.691%
2026-02-03	7.8000	7.8000	7.8000	7.8000	+6.849%	1	948	-21.795%
2026-02-02	7.4000	7.4000	7.3000	7.3000	-27.363%	901	949	-16.438%
2026-01-30	10.0500	10.0500	10.0500	10.0500	+4.145%	1	73	-39.303%
2026-01-29	9.3000	9.6500	9.3000	9.6500	+15.569%	2	73	-36.788%
2026-01-23	8.5000	8.7000	8.2000	8.3500	+4.375%	65	72	-26.946%
2026-01-22	8.6000	8.6000	8.0000	8.0000	-3.614%	26	85	-23.750%
2026-01-21	7.7000	8.3000	7.7000	8.3000	+18.571%	10	100	-26.506%
2026-01-20	7.0000	7.0000	7.0000	7.0000	+25.673%	1	104	-12.857%
2026-01-14	5.5700	5.5700	5.5700	5.5700	-12.283%	1	104	+9.515%
2026-01-13	6.0500	6.3500	6.0500	6.3500	+4.098%	3	104	-3.937%
2026-01-12	6.1000	6.1000	6.1000	6.1000	-23.270%	1	102	0.000%
2025-12-29	7.9000	8.0000	7.9000	7.9500	+14.388%	102	102	-23.270%
2025-12-11	8.0500	8.0500	6.9500	6.9500	0.000%	2	0	-12.230%