Dark

USO20270115C105
USO Jan 15 2027 105.00 Call (USO270115C00105000)
option OPRA

EOD

Sep 25, 2026

45.48-2.088%(-0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	45.4800	45.4800	45.4800	45.4800	-2.088%	1	876	0.000%
2026-09-21	46.4500	46.4500	46.4500	46.4500	-9.135%	5	878	-2.088%
2026-09-18	53.6700	53.6700	51.1200	51.1200	+0.491%	14	878	-11.033%
2026-09-11	50.8700	50.8700	50.8700	50.8700	-0.625%	10	881	-10.596%
2026-09-10	51.4700	51.4700	51.1900	51.1900	+20.646%	2	883	-11.155%
2026-09-08	42.4300	42.4300	42.4300	42.4300	+6.742%	1	881	+7.188%
2026-09-03	39.7500	39.7500	39.7500	39.7500	+49.156%	5	881	+14.415%
2026-08-25	26.6500	26.6500	26.6500	26.6500	-19.898%	10	881	+70.657%
2026-08-21	33.2100	33.2700	33.2100	33.2700	+10.900%	2	881	+36.700%
2026-08-19	30.0000	30.0000	30.0000	30.0000	-1.153%	1	883	+51.600%
2026-08-18	30.3500	30.3500	30.3500	30.3500	+10.243%	1	884	+49.852%
2026-08-11	26.1100	27.5300	26.1100	27.5300	+32.102%	3	884	+65.202%
2026-08-07	20.8400	20.8400	20.8400	20.8400	-2.160%	1	882	+118.234%
2026-08-06	21.3000	21.3000	21.3000	21.3000	+21.368%	4	882	+113.521%
2026-08-05	17.5500	17.5500	17.5500	17.5500	-5.442%	4	886	+159.145%
2026-08-04	19.1000	19.1000	18.5500	18.5600	-39.623%	52	882	+145.043%
2026-07-31	30.7200	30.7400	30.7200	30.7400	+6.367%	2	880	+47.951%
2026-07-30	28.9000	28.9000	28.9000	28.9000	-5.802%	1	882	+57.370%
2026-07-29	30.2000	30.6800	30.2000	30.6800	+11.767%	2	881	+48.240%
2026-07-27	28.9500	30.0000	27.4500	27.4500	-27.991%	9	882	+65.683%
2026-07-24	38.1200	38.1200	38.1200	38.1200	-4.221%	1	889	+19.307%
2026-07-23	39.7800	40.9200	38.8200	39.8000	+22.537%	19	892	+14.271%
2026-07-22	33.0000	33.2000	31.9400	32.4800	+7.372%	61	905	+40.025%
2026-07-21	30.2500	30.2500	30.2500	30.2500	+18.026%	3	894	+50.347%
2026-07-20	26.0000	26.0000	25.6300	25.6300	+11.193%	9	894	+77.448%
2026-07-14	23.0500	23.0500	23.0500	23.0500	+15.250%	1	892	+97.310%
2026-07-13	16.5000	20.0000	16.5000	20.0000	+48.148%	37	891	+127.400%
2026-07-10	13.5000	13.5000	13.5000	13.5000	-4.594%	1	862	+236.889%
2026-07-09	14.1500	14.1500	14.1500	14.1500	-21.389%	1	861	+221.413%
2026-07-08	18.0000	18.0000	18.0000	18.0000	+41.732%	1	862	+152.667%
2026-07-07	12.4500	12.7000	12.3700	12.7000	+15.245%	10	863	+258.110%
2026-07-06	11.5500	11.5500	11.0200	11.0200	-1.166%	3	862	+312.704%
2026-07-02	10.7000	11.3200	10.3900	11.1500	+1.364%	407	465	+307.892%
2026-07-01	11.6300	11.6300	10.8000	11.0000	-13.658%	17	465	+313.455%
2026-06-30	12.6000	12.8500	12.4900	12.7400	-8.147%	8	471	+256.986%
2026-06-29	13.5000	13.9000	13.5000	13.8700	+12.308%	13	465	+227.902%
2026-06-26	12.3500	12.3500	12.3500	12.3500	-11.151%	2	472	+268.259%
2026-06-25	13.6500	13.9000	13.6500	13.9000	+0.361%	2	474	+227.194%
2026-06-24	13.5000	13.8500	13.1000	13.8500	-12.893%	17	473	+228.375%
2026-06-23	16.0000	16.0000	15.9000	15.9000	-10.674%	2	458	+186.038%
2026-06-22	17.8000	17.8000	17.8000	17.8000	-8.389%	1	458	+155.506%
2026-06-16	19.4300	19.4300	19.4300	19.4300	-18.361%	5	457	+134.071%
2026-06-15	23.8000	23.8000	23.8000	23.8000	-32.425%	50	449	+91.092%
2026-06-11	35.2200	35.2200	35.2200	35.2200	+0.057%	15	449	+29.131%
2026-06-05	35.1800	35.2000	35.1800	35.2000	+2.864%	2	449	+29.205%
2026-05-27	32.6000	34.2200	32.6000	34.2200	-23.837%	2	449	+32.905%
2026-05-22	44.9300	44.9300	44.9300	44.9300	+1.998%	1	450	+1.224%
2026-05-21	44.0500	44.0500	44.0500	44.0500	-4.798%	1	450	+3.246%
2026-05-20	46.2700	46.2700	46.2700	46.2700	-7.497%	10	450	-1.707%
2026-05-15	50.0200	50.0200	50.0200	50.0200	+21.319%	1	451	-9.076%
2026-05-11	41.3500	41.3500	41.2300	41.2300	+24.939%	2	452	+10.308%
2026-05-07	33.0000	33.0000	33.0000	33.0000	-11.290%	1	452	+37.818%
2026-05-06	37.1500	37.2000	37.1000	37.2000	-20.581%	3	451	+22.258%
2026-05-05	46.8400	46.8400	46.8400	46.8400	-4.408%	2	451	-2.904%
2026-05-04	49.0000	49.0000	49.0000	49.0000	+14.996%	2	453	-7.184%
2026-05-01	45.6200	45.6200	42.6100	42.6100	+6.658%	24	456	+6.736%
2026-04-23	37.6500	39.9500	37.6500	39.9500	+37.285%	100	456	+13.842%
2026-04-21	29.1000	29.1000	29.1000	29.1000	+30.085%	1	536	+56.289%
2026-04-17	22.5000	22.5000	22.3700	22.3700	-29.632%	2	535	+103.308%
2026-04-16	31.7900	31.7900	31.7900	31.7900	+2.914%	1	535	+43.064%
2026-04-15	30.0700	30.8900	30.0700	30.8900	+2.522%	51	534	+47.232%
2026-04-14	30.1800	30.1800	30.1300	30.1300	-11.382%	7	585	+50.946%
2026-04-09	34.1100	34.4500	34.0000	34.0000	+7.765%	21	614	+33.765%
2026-04-08	28.5000	32.4900	28.5000	31.5500	-34.271%	73	626	+44.152%
2026-04-07	48.0000	48.0000	48.0000	48.0000	+4.348%	4	559	-5.250%
2026-04-06	46.4400	46.4400	46.0000	46.0000	+5.626%	2	559	-1.130%
2026-04-02	42.9800	43.5500	41.0000	43.5500	+32.572%	4	566	+4.432%
2026-04-01	32.7000	32.8500	32.7000	32.8500	-4.783%	2	566	+38.447%
2026-03-31	35.9400	36.8500	34.4500	34.5000	-1.203%	9	566	+31.826%
2026-03-30	35.2200	35.8500	34.5100	34.9200	+11.565%	55	567	+30.241%
2026-03-27	31.0700	31.3000	31.0700	31.3000	+17.272%	5	571	+45.304%
2026-03-26	26.8100	27.2500	26.5500	26.6900	+17.993%	54	570	+70.401%
2026-03-25	22.0200	22.6200	22.0200	22.6200	-10.804%	5	568	+101.061%
2026-03-24	26.3000	26.3000	24.8700	25.3600	+12.511%	9	569	+79.338%
2026-03-23	23.5600	23.5600	20.6000	22.5400	-29.563%	12	575	+101.775%
2026-03-20	32.0000	32.0000	32.0000	32.0000	+0.946%	3	580	+42.125%
2026-03-19	31.7000	31.7000	31.7000	31.7000	+2.324%	1	583	+43.470%
2026-03-18	33.7100	33.7100	30.9400	30.9800	+2.244%	90	584	+46.804%
2026-03-17	30.3000	30.3000	30.3000	30.3000	-2.729%	1	587	+50.099%
2026-03-16	30.0800	31.1500	30.0600	31.1500	+8.348%	4	588	+46.003%
2026-03-13	28.7500	28.7500	28.7500	28.7500	-4.167%	3	588	+58.191%
2026-03-12	30.0000	31.6700	30.0000	30.0000	+32.509%	30	591	+51.600%
2026-03-11	21.0000	23.0000	19.8500	22.6400	+11.417%	58	603	+100.883%
2026-03-10	21.3100	21.3100	13.2000	20.3200	-3.697%	36	599	+123.819%
2026-03-09	28.0000	34.7000	20.3500	21.1000	-4.955%	513	608	+115.545%
2026-03-06	20.0500	23.0000	19.3500	22.2000	+73.438%	284	292	+104.865%
2026-03-05	12.7500	12.8000	12.7500	12.8000	+55.152%	2	239	+255.313%
2026-03-04	8.0000	8.7500	8.0000	8.2500	+25.954%	120	238	+451.273%
2026-03-03	9.0000	9.6800	6.5500	6.5500	+14.311%	152	283	+594.351%
2026-03-02	6.4400	6.4400	5.6800	5.7300	+48.831%	93	164	+693.717%
2026-02-26	4.4500	4.4500	3.8500	3.8500	-9.412%	19	148	+1,081.299%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-15.000%	4	140	+970.118%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+4.167%	1	140	+809.600%
2026-02-20	4.8000	4.8000	4.8000	4.8000	-2.041%	2	139	+847.500%
2026-02-19	4.9500	4.9500	4.9000	4.9000	+61.184%	31	137	+828.163%
2026-02-13	3.0500	3.0500	3.0400	3.0400	-33.913%	4	112	+1,396.053%
2026-02-11	4.2000	4.6000	4.2000	4.6000	+15.000%	3	112	+888.696%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+9.589%	1	111	+1,037.000%
2026-02-04	3.6500	3.6500	3.6500	3.6500	-14.118%	6	110	+1,146.027%
2026-01-30	4.2500	4.2500	4.2500	4.2500	0.000%	1	104	+970.118%
2026-01-29	5.1500	5.1500	4.1500	4.2500	+73.469%	14	104	+970.118%
2026-01-22	2.4500	2.4500	2.4500	2.4500	-10.909%	3	95	+1,756.327%
2026-01-14	2.7500	2.7500	2.7500	2.7500	+6.589%	1	95	+1,553.818%
2026-01-13	2.5800	2.5800	2.5800	2.5800	+24.038%	1	94	+1,662.791%
2026-01-12	2.0800	2.0800	2.0800	2.0800	-0.952%	18	94	+2,086.538%
2026-01-08	1.8500	2.1000	1.8500	2.1000	+20.000%	4	104	+2,065.714%
2026-01-07	1.8000	1.8000	1.7500	1.7500	-5.405%	5	104	+2,498.857%
2026-01-02	1.8500	1.8500	1.8500	1.8500	-11.905%	4	104	+2,358.378%
2025-12-11	2.0000	2.1000	2.0000	2.1000	-12.863%	2	100	+2,065.714%
2025-12-08	2.4100	2.4100	2.4100	2.4100	-11.397%	1	99	+1,787.137%
2025-11-26	2.7200	2.7200	2.7200	2.7200	+13.808%	1	99	+1,572.059%
2025-11-24	2.3900	2.3900	2.3900	2.3900	-1.240%	1	99	+1,802.929%
2025-11-12	2.4200	2.4200	2.4200	2.4200	-10.370%	10	99	+1,779.339%
2025-11-11	2.7000	2.7000	2.7000	2.7000	-0.735%	1	99	+1,584.444%
2025-11-05	2.7500	2.7500	2.7200	2.7200	-9.333%	5	100	+1,572.059%
2025-10-24	3.0000	3.0000	3.0000	3.0000	+32.743%	1	95	+1,416.000%
2025-10-20	2.2600	2.2600	2.2600	2.2600	-5.833%	2	96	+1,912.389%
2025-10-15	2.5000	2.5000	2.4000	2.4000	-11.111%	8	94	+1,795.000%
2025-10-10	2.7000	2.7000	2.7000	2.7000	-15.625%	10	86	+1,584.444%
2025-10-03	3.2000	3.2000	3.2000	3.2000	-3.614%	3	76	+1,321.250%
2025-09-30	3.3200	3.3200	3.3200	3.3200	+6.752%	3	73	+1,269.880%
2025-09-23	3.3500	3.3500	3.1100	3.1100	+9.894%	3	73	+1,362.379%
2025-09-22	2.8700	2.8700	2.8300	2.8300	+4.815%	3	74	+1,507.067%
2025-09-17	2.7000	2.7000	2.7000	2.7000	-7.534%	1	74	+1,584.444%
2025-09-09	2.9200	2.9200	2.9200	2.9200	+2.456%	1	74	+1,457.534%
2025-09-08	2.8500	2.8500	2.8500	2.8500	-9.524%	2	73	+1,495.789%
2025-08-20	3.1500	3.1500	3.1500	3.1500	-27.752%	1	73	+1,343.810%
2025-08-05	4.3600	4.3600	4.3600	4.3600	-8.017%	1	72	+943.119%
2025-07-22	4.7600	4.7600	4.7400	4.7400	-5.952%	3	72	+859.494%
2025-07-09	4.9100	5.0400	4.9100	5.0400	+12.500%	4	72	+802.381%
2025-06-27	4.4800	4.4800	4.4800	4.4800	+21.081%	1	73	+915.179%
2025-06-24	3.9500	3.9500	3.7000	3.7000	-31.608%	5	72	+1,129.189%
2025-06-23	6.4700	6.4700	5.2800	5.4100	-9.380%	7	73	+740.665%
2025-06-18	5.9700	5.9700	5.9700	5.9700	-11.556%	1	68	+661.809%
2025-06-17	6.7500	6.7500	6.7500	6.7500	+35.000%	10	68	+573.778%
2025-06-16	4.8500	5.1500	4.8500	5.0000	-13.043%	20	68	+809.600%
2025-06-13	5.7500	5.7500	5.7500	5.7500	+27.778%	6	88	+690.957%
2025-06-12	4.5000	4.5000	4.5000	4.5000	+73.077%	3	91	+910.667%
2025-06-04	2.6000	2.6000	2.6000	2.6000	+0.386%	2	86	+1,649.231%
2025-05-16	2.5900	2.5900	2.5900	2.5900	-45.359%	130	86	+1,655.985%
2025-03-31	4.7400	4.7400	4.7400	4.7400	+28.108%	1	21	+859.494%
2025-03-11	3.7000	3.7000	3.7000	3.7000	-19.565%	1	21	+1,129.189%
2025-02-06	4.8700	4.8700	4.6000	4.6000	-25.203%	20	22	+888.696%
2024-10-28	6.1500	6.1500	6.1500	6.1500	-5.819%	2	4	+639.512%
2024-10-15	6.5300	6.5300	6.5300	6.5300	0.000%	2	2	+596.478%