Dark

UNG20280121C9
UNG Jan 21 2028 9.00 Call (UNG280121C00009000)
option OPRA

EOD

Sep 24, 2026

4.05+13.445%(+0.48)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.0000	4.0500	4.0000	4.0500	+13.445%	22	372	0.000%
2026-09-23	3.5500	3.5700	3.5500	3.5700	+2.000%	16	371	+13.445%
2026-09-22	3.5500	3.5500	3.5000	3.5000	+4.478%	52	370	+15.714%
2026-09-18	3.3500	3.3500	3.3500	3.3500	0.000%	51	359	+20.896%
2026-09-16	3.3500	3.3500	3.3500	3.3500	-1.471%	2	339	+20.896%
2026-09-14	3.3600	3.4500	3.3600	3.4000	+4.615%	5	337	+19.118%
2026-09-10	3.1000	3.2500	3.1000	3.2500	-1.813%	28	334	+24.615%
2026-09-09	3.3100	3.3100	3.3100	3.3100	-15.128%	10	311	+22.356%
2026-09-01	3.4300	3.9000	3.4300	3.9000	+8.333%	20	311	+3.846%
2026-08-31	3.6500	3.6500	3.6000	3.6000	+1.408%	40	318	+12.500%
2026-08-28	3.5500	3.5500	3.5500	3.5500	+1.429%	9	316	+14.085%
2026-08-26	3.5000	3.5000	3.5000	3.5000	+2.339%	2	316	+15.714%
2026-08-24	3.4500	3.4500	3.4200	3.4200	+6.875%	12	316	+18.421%
2026-08-20	3.3000	3.3000	3.2000	3.2000	-4.478%	11	314	+26.563%
2026-08-19	3.6000	3.6000	3.3500	3.3500	-3.458%	9	305	+20.896%
2026-08-18	3.2500	3.4800	3.2500	3.4700	+10.159%	4	305	+16.715%
2026-08-17	3.7500	3.7500	3.1500	3.1500	-7.353%	9	305	+28.571%
2026-08-14	3.4000	3.4000	3.4000	3.4000	+1.796%	5	301	+19.118%
2026-08-13	3.3700	3.3700	3.3400	3.3400	-0.299%	16	301	+21.257%
2026-08-12	3.3500	3.3500	3.3500	3.3500	-1.471%	10	285	+20.896%
2026-08-11	3.4000	3.4000	3.4000	3.4000	0.000%	1	285	+19.118%
2026-08-10	3.4300	3.4300	3.3900	3.4000	+7.937%	20	285	+19.118%
2026-08-07	3.2500	3.2500	3.1500	3.1500	0.000%	12	287	+28.571%
2026-08-06	3.3000	3.3000	3.0300	3.1500	-4.545%	31	283	+28.571%
2026-08-04	4.3800	4.3800	3.1800	3.3000	-5.983%	37	284	+22.727%
2026-07-31	3.5000	3.5100	3.4800	3.5100	+1.739%	13	279	+15.385%
2026-07-30	3.3500	3.5000	3.3500	3.4500	0.000%	8	273	+17.391%
2026-07-29	3.9100	3.9100	3.4500	3.4500	+8.833%	4	271	+17.391%
2026-07-28	3.6000	3.6000	3.1500	3.1700	-9.429%	31	271	+27.760%
2026-07-27	3.5000	3.5000	3.5000	3.5000	-10.256%	20	249	+15.714%
2026-07-23	4.0000	4.0000	3.9000	3.9000	+8.333%	2	249	+3.846%
2026-07-16	3.8400	3.8400	3.6000	3.6000	-10.000%	7	248	+12.500%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+11.111%	10	248	+1.250%
2026-07-10	3.9000	3.9000	3.6000	3.6000	-20.000%	4	238	+12.500%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-2.174%	1	235	-10.000%
2026-07-08	4.6000	4.6000	4.6000	4.6000	-17.857%	1	234	-11.957%
2026-07-07	5.6000	5.6000	5.6000	5.6000	+36.919%	1	233	-27.679%
2026-06-29	4.0900	4.0900	4.0900	4.0900	-13.713%	1	232	-0.978%
2026-06-25	4.8500	4.8500	4.7400	4.7400	+13.397%	4	232	-14.557%
2026-05-26	4.1800	4.1800	4.1800	4.1800	-4.784%	14	232	-3.110%
2026-05-22	4.3900	4.3900	4.3900	4.3900	-5.591%	10	239	-7.745%
2026-05-21	4.6500	4.6500	4.6500	4.6500	0.000%	4	239	-12.903%
2026-05-20	4.6500	4.6500	4.6500	4.6500	-6.061%	10	239	-12.903%
2026-05-19	4.9500	4.9500	4.9500	4.9500	+4.211%	1	235	-18.182%
2026-05-04	4.7400	4.7500	4.7400	4.7500	+13.095%	30	235	-14.737%
2026-04-30	4.2000	4.2000	4.2000	4.2000	+9.091%	1	205	-3.571%
2026-04-24	4.0000	4.0000	3.8500	3.8500	-16.304%	2	204	+5.195%
2026-04-22	4.6000	4.6000	4.6000	4.6000	0.000%	5	203	-11.957%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-6.122%	1	203	-11.957%
2026-04-02	4.9000	4.9000	4.9000	4.9000	+2.083%	5	198	-17.347%
2026-04-01	5.2000	5.2000	4.8000	4.8000	-17.949%	11	198	-15.625%
2026-03-06	5.8500	5.8500	5.8500	5.8500	+3.540%	15	189	-30.769%
2026-03-03	5.6900	5.6900	5.6500	5.6500	+6.004%	9	189	-28.319%
2026-02-25	5.0000	5.3300	5.0000	5.3300	+12.447%	4	186	-24.015%
2026-02-24	5.7100	5.7100	4.5900	4.7400	-21.000%	21	186	-14.557%
2026-02-23	6.0000	6.0000	6.0000	6.0000	+5.263%	1	170	-32.500%
2026-02-20	5.6500	5.7000	5.6500	5.7000	+15.619%	43	169	-28.947%
2026-02-19	4.9300	4.9300	4.9300	4.9300	-4.272%	1	169	-17.850%
2026-02-18	5.1500	5.1500	5.1500	5.1500	-1.905%	1	168	-21.359%
2026-02-17	5.2000	5.2500	5.2000	5.2500	-4.545%	2	168	-22.857%
2026-02-12	5.8000	5.8000	5.5000	5.5000	+0.917%	6	167	-26.364%
2026-02-11	5.4000	5.4500	5.4000	5.4500	0.000%	3	167	-25.688%
2026-02-10	5.6000	5.6000	5.4300	5.4500	+1.869%	10	167	-25.688%
2026-02-09	5.5500	5.8500	5.3500	5.3500	-13.008%	63	165	-24.299%
2026-02-06	6.6500	6.6500	6.1500	6.1500	-3.150%	68	126	-34.146%
2026-02-05	6.0500	6.3500	5.8500	6.3500	+9.862%	34	81	-36.220%
2026-02-04	6.4000	6.4000	5.7800	5.7800	-3.667%	8	68	-29.931%
2026-02-03	6.0000	6.9000	6.0000	6.0000	+3.448%	14	72	-32.500%
2026-02-02	6.5000	7.8000	5.6500	5.8000	-24.183%	45	79	-30.172%
2026-01-29	6.8000	7.6500	6.8000	7.6500	+3.659%	27	68	-47.059%
2026-01-26	7.3800	7.3800	7.3800	7.3800	+10.149%	2	73	-45.122%
2026-01-22	6.6500	6.7000	6.6500	6.7000	+14.140%	6	75	-39.552%
2026-01-21	5.8500	5.8700	5.8500	5.8700	+17.400%	25	81	-31.005%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+26.582%	1	58	-19.000%
2026-01-16	4.0000	4.0500	3.8500	3.9500	-1.250%	12	48	+2.532%
2026-01-14	4.1000	4.1600	4.0000	4.0000	-13.978%	17	48	+1.250%
2026-01-08	4.6500	4.6500	4.6500	4.6500	-22.500%	6	32	-12.903%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-29.412%	1	26	-32.500%
2025-12-08	8.5000	8.5000	8.5000	8.5000	+25.926%	1	25	-52.353%
2025-11-06	6.7500	6.7500	6.7500	6.7500	-0.735%	1	24	-40.000%
2025-11-05	6.8000	6.8000	6.8000	6.8000	+4.615%	1	26	-40.441%
2025-11-04	6.5000	6.5000	6.5000	6.5000	+4.839%	1	26	-37.692%
2025-10-31	6.2000	6.2000	6.2000	6.2000	-2.362%	1	26	-34.677%
2025-10-20	6.2300	6.3500	6.2300	6.3500	+11.404%	21	27	-36.220%
2025-10-10	5.7000	5.7000	5.7000	5.7000	-0.870%	5	9	-28.947%
2025-09-25	5.8000	5.8000	5.7500	5.7500	-17.857%	2	4	-29.565%
2025-09-18	7.0000	7.0000	7.0000	7.0000	0.000%	3	3	-42.143%