Dark

USO20270115C110
USO Jan 15 2027 110.00 Call (USO270115C00110000)
option OPRA

EOD

Sep 25, 2026

42.88-7.086%(-3.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	42.8800	42.8800	42.8800	42.8800	-7.086%	1	2,033	0.000%
2026-09-24	46.1300	46.1500	46.1300	46.1500	-5.778%	2	2,033	-7.086%
2026-09-16	52.1600	52.1600	48.9800	48.9800	+2.319%	12	2,035	-12.454%
2026-09-14	52.6800	52.8600	47.8700	47.8700	+0.146%	9	2,062	-10.424%
2026-09-11	46.0300	47.8000	45.8300	47.8000	-6.256%	32	2,062	-10.293%
2026-09-10	47.0600	50.9900	46.1000	50.9900	+34.184%	60	2,085	-15.905%
2026-09-08	38.0000	38.0000	38.0000	38.0000	+7.193%	10	2,098	+12.842%
2026-09-04	35.4000	35.4500	35.4000	35.4500	-0.281%	7	2,083	+20.959%
2026-09-03	36.2700	36.2700	35.2700	35.5500	+1.023%	104	2,083	+20.619%
2026-09-02	33.0000	35.1900	32.8000	35.1900	-0.312%	21	2,192	+21.853%
2026-09-01	31.0100	35.3000	31.0100	35.3000	+43.554%	4	2,183	+21.473%
2026-08-28	24.5900	24.5900	24.5900	24.5900	+8.853%	2	2,185	+74.380%
2026-08-26	22.5900	22.5900	22.5900	22.5900	-4.076%	1	2,185	+89.819%
2026-08-25	24.0000	24.0000	23.5500	23.5500	-21.106%	11	2,191	+82.081%
2026-08-21	29.3000	30.0000	29.3000	29.8500	+0.168%	10	2,182	+43.652%
2026-08-20	29.3500	29.8000	28.5300	29.8000	+13.308%	22	2,182	+43.893%
2026-08-19	26.8000	26.8000	26.0800	26.3000	-1.535%	37	2,205	+63.042%
2026-08-18	26.7100	26.7100	26.7100	26.7100	+2.337%	1	2,220	+60.539%
2026-08-17	26.1000	26.1000	26.1000	26.1000	+18.690%	11	2,220	+64.291%
2026-08-14	21.9500	21.9900	21.9500	21.9900	-8.375%	3	2,231	+94.998%
2026-08-12	23.7000	24.0000	23.7000	24.0000	+5.309%	5	2,232	+78.667%
2026-08-11	22.7900	22.7900	22.7900	22.7900	-1.513%	1	2,245	+88.153%
2026-08-10	20.7500	23.1400	20.7500	23.1400	+29.636%	13	2,245	+85.307%
2026-08-07	18.9600	18.9600	17.8500	17.8500	-2.031%	6	2,246	+140.224%
2026-08-06	16.4800	18.6300	16.4800	18.2200	+23.442%	13	2,253	+135.346%
2026-08-05	14.9500	14.9500	14.7600	14.7600	-6.582%	2	2,251	+190.515%
2026-08-04	16.5200	16.5200	15.7500	15.8000	-22.244%	29	2,250	+171.392%
2026-08-03	19.1500	20.5000	19.1500	20.3200	-21.846%	16	2,228	+111.024%
2026-07-31	26.0000	26.0000	26.0000	26.0000	-0.345%	3	2,223	+64.923%
2026-07-30	25.7500	26.1500	25.7500	26.0900	-3.656%	8	2,223	+64.354%
2026-07-29	26.9900	27.3200	26.9900	27.0800	+32.421%	5	2,222	+58.346%
2026-07-28	22.6000	22.6000	20.0000	20.4500	-22.567%	36	2,237	+109.682%
2026-07-27	25.7000	27.0000	25.7000	26.4100	-21.516%	14	2,258	+62.363%
2026-07-24	35.0000	35.0000	31.7400	33.6500	-6.657%	694	2,255	+27.429%
2026-07-23	34.0000	38.1500	34.0000	36.0500	+23.968%	553	2,767	+18.946%
2026-07-22	29.5000	29.7500	28.4500	29.0800	+9.612%	65	2,519	+47.455%
2026-07-21	26.5500	26.5500	26.1200	26.5300	+17.964%	57	2,575	+61.628%
2026-07-20	22.5000	23.1600	22.3500	22.4900	+0.897%	36	2,530	+90.663%
2026-07-17	22.2000	22.2900	22.2000	22.2900	+11.450%	5	2,525	+92.373%
2026-07-16	19.9300	20.1500	19.8700	20.0000	+0.857%	12	2,526	+114.400%
2026-07-15	20.1000	20.6900	19.0000	19.8300	-2.555%	90	2,528	+116.238%
2026-07-14	20.7900	20.7900	19.2700	20.3500	+8.940%	39	2,524	+110.713%
2026-07-13	14.1800	19.2500	14.1800	18.6800	+60.206%	23	2,515	+129.550%
2026-07-10	11.8000	11.9000	11.1000	11.6600	-2.671%	34	2,517	+267.753%
2026-07-09	12.5000	12.7500	11.6500	11.9800	-15.634%	85	2,495	+257.930%
2026-07-08	14.0500	16.1000	13.5500	14.2000	+19.328%	29	2,476	+201.972%
2026-07-07	9.6500	12.5000	9.6500	11.9000	+32.222%	556	2,459	+260.336%
2026-07-06	9.2000	9.2000	8.8300	9.0000	-1.099%	19	2,002	+376.444%
2026-07-02	8.5500	9.1500	8.5300	9.1000	+0.552%	16	1,969	+371.209%
2026-07-01	9.2500	9.5000	9.0000	9.0500	-11.707%	38	1,969	+373.812%
2026-06-30	10.2500	10.2500	10.2500	10.2500	-8.889%	2	1,934	+318.341%
2026-06-29	11.3400	11.5700	11.1800	11.2500	+6.132%	87	1,932	+281.156%
2026-06-26	10.9900	10.9900	10.4100	10.6000	-18.147%	39	1,870	+304.528%
2026-06-25	11.5000	12.9500	11.5000	12.9500	+13.596%	166	1,898	+231.120%
2026-06-24	11.1500	11.4300	10.6900	11.4000	-18.977%	456	1,763	+276.140%
2026-06-23	13.9500	14.2000	13.6500	14.0700	-1.951%	14	1,331	+204.762%
2026-06-22	15.4000	15.4000	14.3500	14.3500	-1.307%	20	1,326	+198.815%
2026-06-18	14.3800	14.5400	14.2700	14.5400	-14.621%	15	1,307	+194.911%
2026-06-17	16.7700	17.2500	16.7700	17.0300	+0.176%	12	1,307	+151.791%
2026-06-16	16.4800	17.0000	16.2500	17.0000	-17.073%	4	1,307	+152.235%
2026-06-15	21.3300	21.3300	20.2300	20.5000	-20.849%	3	1,331	+109.171%
2026-06-12	27.1800	27.2700	25.9000	25.9000	-20.381%	25	1,331	+65.560%
2026-06-11	32.0600	32.5300	32.0000	32.5300	-2.838%	50	1,331	+31.817%
2026-06-10	33.6500	34.1900	33.4100	33.4800	+11.377%	23	1,356	+28.076%
2026-06-09	27.8000	30.2000	27.8000	30.0600	-9.648%	47	1,361	+42.648%
2026-06-08	33.5500	33.5500	33.2700	33.2700	+1.837%	4	1,337	+28.885%
2026-06-05	32.8500	32.8500	32.6700	32.6700	-5.304%	4	1,338	+31.252%
2026-06-04	33.0000	34.5000	33.0000	34.5000	-8.245%	4	1,337	+24.290%
2026-06-03	37.6000	37.6000	37.6000	37.6000	+11.905%	1	1,336	+14.043%
2026-06-01	33.6000	33.6000	33.6000	33.6000	+14.950%	7	1,336	+27.619%
2026-05-28	28.5000	29.2300	28.5000	29.2300	-3.372%	51	1,336	+46.699%
2026-05-27	30.6500	31.8700	29.6000	30.2500	-27.545%	122	1,335	+41.752%
2026-05-20	42.7100	42.7100	41.7500	41.7500	-9.534%	22	1,324	+2.707%
2026-05-18	46.1500	46.1500	46.1500	46.1500	+0.326%	5	1,337	-7.086%
2026-05-15	43.8400	46.0000	43.8400	46.0000	+9.264%	9	1,337	-6.783%
2026-05-13	41.5000	42.1000	41.5000	42.1000	-2.771%	2	1,343	+1.853%
2026-05-12	43.0000	43.5000	43.0000	43.3000	+14.248%	39	1,344	-0.970%
2026-05-11	38.1000	38.1000	37.9000	37.9000	+13.236%	2	1,344	+13.140%
2026-05-08	33.3500	33.4700	33.3500	33.4700	+11.567%	5	1,349	+28.115%
2026-05-07	30.9000	31.1100	29.8000	30.0000	-28.520%	12	1,347	+42.933%
2026-05-05	43.1300	43.1300	41.9700	41.9700	-9.018%	7	1,349	+2.168%
2026-05-04	42.4700	46.2500	42.4700	46.1300	+14.183%	6	1,355	-7.045%
2026-05-01	41.7000	41.7000	40.3500	40.4000	-12.630%	12	1,370	+6.139%
2026-04-30	45.6000	46.2400	45.6000	46.2400	-4.601%	12	1,370	-7.266%
2026-04-29	43.4500	48.9000	43.4500	48.4700	+26.093%	31	1,368	-11.533%
2026-04-28	37.5000	38.4400	37.5000	38.4400	+10.523%	3	1,380	+11.550%
2026-04-27	34.0000	34.7800	34.0000	34.7800	+6.851%	6	1,379	+23.289%
2026-04-24	30.5000	32.5500	30.5000	32.5500	-3.067%	8	1,379	+31.736%
2026-04-23	31.2300	33.5800	31.2300	33.5800	+10.098%	26	1,398	+27.695%
2026-04-22	29.2500	30.7400	29.2500	30.5000	+11.927%	48	1,400	+40.590%
2026-04-21	24.3000	27.9400	24.1400	27.2500	+10.727%	6	1,404	+57.358%
2026-04-20	23.2500	24.8000	23.0000	24.6100	+21.232%	8	1,404	+74.238%
2026-04-17	19.1200	20.3000	18.0500	20.3000	-29.758%	18	1,402	+111.232%
2026-04-16	28.9000	28.9000	28.9000	28.9000	+3.177%	1	1,402	+48.374%
2026-04-14	27.9700	28.0300	27.9700	28.0100	-10.368%	6	1,402	+53.088%
2026-04-13	35.8000	35.8000	31.1000	31.2500	+1.924%	9	1,402	+37.216%
2026-04-09	32.0000	33.4800	30.6600	30.6600	+2.200%	14	1,396	+39.856%
2026-04-08	26.1500	30.0000	26.0000	30.0000	-33.481%	29	1,402	+42.933%
2026-04-07	45.0000	46.9500	44.4400	45.1000	+6.519%	21	1,405	-4.922%
2026-04-06	41.6600	42.3400	41.6600	42.3400	+5.323%	8	1,403	+1.275%
2026-04-02	40.0000	41.0000	38.3100	40.2000	+37.436%	30	1,507	+6.667%
2026-04-01	28.9000	29.3000	28.7000	29.2500	-6.847%	85	1,507	+46.598%
2026-03-31	33.6500	33.9500	31.0000	31.4000	-7.210%	29	1,468	+36.561%
2026-03-30	31.8000	33.8400	31.5000	33.8400	+14.324%	96	1,472	+26.714%
2026-03-27	28.4000	30.0000	28.1500	29.6000	+14.951%	50	1,473	+44.865%
2026-03-26	25.5000	26.0500	25.5000	25.7500	+12.939%	14	1,496	+66.524%
2026-03-25	22.2000	22.8000	22.2000	22.8000	-4.040%	11	1,499	+88.070%
2026-03-24	24.1600	24.3100	23.7600	23.7600	+16.414%	6	1,491	+80.471%
2026-03-23	21.9400	22.9000	19.2900	20.4100	-32.529%	128	1,490	+110.093%
2026-03-20	30.0000	30.2500	29.9500	30.2500	+7.004%	28	1,377	+41.752%
2026-03-19	28.8000	29.0000	27.5900	28.2700	-0.563%	13	1,379	+51.680%
2026-03-18	31.0000	31.9000	28.4300	28.4300	-1.626%	13	1,380	+50.827%
2026-03-17	28.2500	28.9000	27.6200	28.9000	+7.635%	15	1,382	+48.374%
2026-03-16	28.3200	28.3200	26.3000	26.8500	-11.503%	220	1,377	+59.702%
2026-03-13	26.5900	30.3400	26.5900	30.3400	+3.338%	18	1,468	+41.332%
2026-03-12	25.8000	29.3600	25.8000	29.3600	+41.154%	172	1,474	+46.049%
2026-03-11	18.6700	20.9000	18.6700	20.8000	+13.848%	19	1,566	+106.154%
2026-03-10	18.9800	19.0000	12.6100	18.2700	+16.741%	275	1,553	+134.702%
2026-03-09	26.3500	31.8400	15.0000	15.6500	-22.525%	276	1,460	+173.994%
2026-03-06	15.5000	22.2000	15.5000	20.2000	+90.566%	355	1,430	+112.277%
2026-03-05	8.4700	11.1500	8.4700	10.6000	+57.037%	1,219	1,482	+304.528%
2026-03-04	6.3000	7.0000	6.3000	6.7500	+3.846%	466	979	+535.259%
2026-03-03	7.9700	8.7000	6.1500	6.5000	+18.182%	80	1,170	+559.692%
2026-03-02	5.4000	5.6400	4.9500	5.5000	+29.412%	39	1,139	+679.636%
2026-02-27	4.2500	4.2500	4.2500	4.2500	+6.250%	10	1,111	+908.941%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+11.111%	1	1,101	+972.000%
2026-02-24	3.7500	3.7500	3.6000	3.6000	-16.279%	2	1,100	+1,091.111%
2026-02-23	4.4500	4.4500	4.3000	4.3000	+10.256%	150	1,100	+897.209%
2026-02-20	4.0000	4.0000	3.9000	3.9000	0.000%	4	966	+999.487%
2026-02-19	3.8000	4.1400	3.8000	3.9000	+4.558%	12	964	+999.487%
2026-02-18	3.6500	3.8200	3.6500	3.7300	+39.700%	5	962	+1,049.598%
2026-02-17	2.6700	2.6700	2.6700	2.6700	+12.185%	1	959	+1,505.993%
2026-02-13	2.3800	2.3800	2.3800	2.3800	-15.603%	1	959	+1,701.681%
2026-02-12	2.6200	2.8200	2.6200	2.8200	-28.608%	2	959	+1,420.567%
2026-02-11	3.9500	3.9500	3.9500	3.9500	+29.508%	3	958	+985.570%
2026-02-05	3.2500	3.2500	3.0500	3.0500	-14.085%	7	956	+1,305.902%
2026-02-04	3.0800	3.5500	3.0800	3.5500	+18.333%	3	951	+1,107.887%
2026-02-02	3.0000	3.0000	3.0000	3.0000	-15.493%	1	948	+1,329.333%
2026-01-30	3.4600	3.5500	3.2000	3.5500	-8.974%	5	947	+1,107.887%
2026-01-29	4.3800	4.3800	3.9000	3.9000	+34.021%	3	945	+999.487%
2026-01-28	2.7000	3.4000	2.6300	2.9100	+7.778%	95	944	+1,373.540%
2026-01-27	2.4500	2.7000	2.4500	2.7000	+10.204%	5	850	+1,488.148%
2026-01-26	2.4100	2.4500	2.4100	2.4500	+40.000%	30	847	+1,650.204%
2026-01-22	2.6200	2.6200	1.7500	1.7500	-14.634%	21	837	+2,350.286%
2026-01-20	1.9000	2.0500	1.9000	2.0500	+12.637%	8	844	+1,991.707%
2026-01-16	1.8200	1.8200	1.8200	1.8200	+6.433%	26	842	+2,256.044%
2026-01-15	2.0700	2.0700	1.7100	1.7100	-25.000%	9	842	+2,407.602%
2026-01-14	2.3700	2.3700	2.0000	2.2800	+10.145%	11	842	+1,780.702%
2026-01-13	2.0700	2.0700	2.0700	2.0700	+33.548%	1	842	+1,971.498%
2026-01-08	1.5500	1.5500	1.5500	1.5500	-3.125%	2	843	+2,666.452%
2026-01-07	1.6000	1.6000	1.6000	1.6000	-1.840%	5	843	+2,580.000%
2026-01-05	1.6900	1.7400	1.3100	1.6300	+8.667%	18	843	+2,530.675%
2026-01-02	1.5800	1.5900	1.1400	1.5000	0.000%	14	838	+2,758.667%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-6.832%	1	835	+2,758.667%
2025-12-17	1.6100	1.6100	1.6100	1.6100	+7.333%	1	834	+2,563.354%
2025-12-16	1.5000	1.5000	1.5000	1.5000	-18.478%	4	833	+2,758.667%
2025-12-12	1.8400	1.8400	1.8400	1.8400	-1.075%	26	829	+2,230.435%
2025-12-10	1.8700	1.8700	1.8600	1.8600	-11.005%	10	829	+2,205.376%
2025-12-05	2.0800	2.0900	2.0800	2.0900	+7.732%	26	819	+1,951.675%
2025-12-04	1.9400	1.9400	1.9400	1.9400	+7.778%	3	837	+2,110.309%
2025-11-26	1.8000	1.8000	1.8000	1.8000	+1.695%	10	840	+2,282.222%
2025-11-25	1.7700	1.7700	1.7700	1.7700	-11.500%	29	840	+2,322.599%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-6.103%	1	840	+2,044.000%
2025-11-19	2.1700	2.1700	2.1300	2.1300	+3.398%	15	839	+1,913.146%
2025-11-12	2.2200	2.2200	2.0600	2.0600	-10.044%	11	836	+1,981.553%
2025-11-11	2.3000	2.3000	2.2500	2.2900	+3.620%	8	833	+1,772.489%
2025-11-10	2.1800	2.2100	2.1800	2.2100	+0.455%	8	833	+1,840.271%
2025-11-06	2.2000	2.2000	2.2000	2.2000	-15.385%	1	833	+1,849.091%
2025-10-29	2.6000	2.6000	2.6000	2.6000	-13.907%	1	832	+1,549.231%
2025-10-23	3.0200	3.0200	3.0200	3.0200	+43.810%	28	832	+1,319.868%
2025-10-15	2.1000	2.1000	2.1000	2.1000	-8.696%	1	832	+1,941.905%
2025-10-14	2.1600	2.3100	2.1600	2.3000	-10.853%	30	831	+1,764.348%
2025-10-08	2.5800	2.5800	2.5800	2.5800	+7.500%	26	833	+1,562.016%
2025-10-07	2.4000	2.4000	2.4000	2.4000	-9.434%	2	834	+1,686.667%
2025-10-02	2.6500	2.6500	2.6500	2.6500	-9.556%	26	834	+1,518.113%
2025-09-24	2.9300	2.9300	2.9300	2.9300	+12.692%	1	834	+1,363.481%
2025-09-23	2.6000	2.6000	2.6000	2.6000	+6.122%	1	833	+1,549.231%
2025-09-15	2.4500	2.4500	2.4500	2.4500	-4.669%	3	833	+1,650.204%
2025-09-10	2.5700	2.5700	2.5700	2.5700	+7.083%	1	834	+1,568.482%
2025-09-09	2.4000	2.4000	2.4000	2.4000	+2.128%	1	834	+1,686.667%
2025-09-08	2.3500	2.3500	2.3500	2.3500	-21.667%	1	833	+1,724.681%
2025-09-02	3.0000	3.0300	3.0000	3.0000	+8.696%	33	832	+1,329.333%
2025-08-29	2.7600	2.7600	2.7600	2.7600	+0.364%	1	827	+1,453.623%
2025-08-28	2.7500	2.7500	2.6900	2.7500	+5.364%	4	827	+1,459.273%
2025-08-26	2.6100	2.6100	2.6100	2.6100	0.000%	1	829	+1,542.912%
2025-08-22	2.6100	2.6100	2.6100	2.6100	-7.774%	3	829	+1,542.912%
2025-08-21	2.8300	2.8300	2.8300	2.8300	+8.015%	4	829	+1,415.194%
2025-08-20	2.7000	2.7000	2.6200	2.6200	-9.655%	2	829	+1,536.641%
2025-08-18	2.9000	2.9000	2.9000	2.9000	+0.346%	26	829	+1,378.621%
2025-08-15	2.8900	2.8900	2.8900	2.8900	-36.484%	2	829	+1,383.737%
2025-07-30	4.7500	4.7500	4.5500	4.5500	+26.389%	24	829	+842.418%
2025-07-25	3.6000	3.6000	3.6000	3.6000	-6.005%	3	852	+1,091.111%
2025-07-24	3.8300	3.8300	3.8300	3.8300	+11.988%	18	849	+1,019.582%
2025-07-23	3.4200	3.4200	3.4200	3.4200	-13.418%	1	849	+1,153.801%
2025-07-16	3.9500	3.9500	3.9500	3.9500	+12.857%	1	848	+985.570%
2025-06-25	3.5000	3.5000	3.5000	3.5000	+19.454%	1	847	+1,125.143%
2025-06-24	3.3000	3.3000	2.9300	2.9300	-28.186%	11	846	+1,363.481%
2025-06-23	5.7800	5.7800	4.0800	4.0800	-24.444%	4	835	+950.980%
2025-06-18	5.0400	5.4000	5.0400	5.4000	+10.204%	6	839	+694.074%
2025-06-17	4.9000	4.9000	4.9000	4.9000	-8.411%	2	839	+775.102%
2025-06-13	5.1200	5.3500	5.1200	5.3500	+127.660%	40	839	+701.495%
2025-06-03	2.3000	2.4500	2.3000	2.3500	+2.174%	3	841	+1,724.681%
2025-06-02	2.4400	2.4400	2.3000	2.3000	+15.000%	28	839	+1,764.348%
2025-05-29	2.0000	2.0000	2.0000	2.0000	-16.667%	1	811	+2,044.000%
2025-05-22	2.4000	2.4000	2.4000	2.4000	+14.286%	1	810	+1,686.667%
2025-05-16	2.2000	2.2000	2.1000	2.1000	+32.075%	1,600	810	+1,941.905%
2025-05-15	1.8800	1.8800	1.5900	1.5900	-18.462%	23	25	+2,596.855%
2025-05-14	1.9500	2.0000	1.9500	1.9500	-13.333%	5	10	+2,098.974%
2025-04-28	2.2500	2.2500	2.2500	2.2500	-26.230%	1	9	+1,805.778%
2025-04-04	3.0500	3.0500	3.0500	3.0500	-3.175%	2	9	+1,305.902%
2025-03-05	3.1500	3.1500	3.1500	3.1500	-46.970%	11	8	+1,261.270%
2025-01-23	5.9400	5.9400	5.9400	5.9400	-1.000%	11	16	+621.886%
2024-12-12	6.0000	6.0000	6.0000	6.0000	+37.931%	1	8	+614.667%
2024-12-06	4.3500	4.3500	4.3500	4.3500	-17.925%	2	8	+885.747%
2024-11-08	5.3000	5.3000	5.3000	5.3000	+10.417%	2	7	+709.057%
2024-10-29	4.8000	4.8000	4.8000	4.8000	-15.344%	1	7	+793.333%
2024-10-28	5.3400	5.6700	4.3500	5.6700	+2.162%	6	6	+656.261%
2024-10-15	5.5500	5.5500	5.5500	5.5500	-19.682%	2	3	+672.613%
2024-10-07	6.9100	6.9100	6.9100	6.9100	0.000%	1	1	+520.550%