Dark

USO20270115C115
USO Jan 15 2027 115.00 Call (USO270115C00115000)
option OPRA

EOD

Sep 22, 2026

34.31-23.992%(-10.83)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	35.9500	35.9500	34.3100	34.3100	-23.992%	78	946	0.000%
2026-09-18	45.1400	45.1400	45.1400	45.1400	+1.575%	1	946	-23.992%
2026-09-17	42.6000	44.4400	42.6000	44.4400	-4.471%	2	947	-22.795%
2026-09-16	46.5200	46.5200	46.5200	46.5200	-4.082%	1	949	-26.247%
2026-09-15	47.2600	48.5000	47.2600	48.5000	+5.965%	2	951	-29.258%
2026-09-14	47.9800	47.9800	45.7700	45.7700	+7.694%	2	950	-25.038%
2026-09-10	42.5000	42.5000	42.5000	42.5000	+11.989%	2	949	-19.271%
2026-09-09	37.3300	37.9500	37.3300	37.9500	+13.115%	5	951	-9.592%
2026-09-08	33.5500	34.4700	33.0600	33.5500	+9.462%	27	973	+2.265%
2026-09-04	29.9800	30.6500	29.9800	30.6500	-4.099%	25	973	+11.941%
2026-09-03	31.8200	32.4000	31.8200	31.9600	+0.063%	4	973	+7.353%
2026-09-02	30.9000	31.9400	30.9000	31.9400	+3.032%	6	973	+7.420%
2026-09-01	30.0000	31.0000	30.0000	31.0000	+24.950%	16	974	+10.677%
2026-08-31	23.7100	24.8100	23.7100	24.8100	+14.227%	2	979	+38.291%
2026-08-27	21.6800	21.7500	21.6800	21.7200	+3.725%	4	979	+57.965%
2026-08-26	19.5000	20.9400	19.5000	20.9400	+0.916%	37	979	+63.849%
2026-08-25	20.6500	20.7500	20.6500	20.7500	-16.834%	3	982	+65.349%
2026-08-21	25.8000	25.8000	24.9500	24.9500	-4.952%	3	980	+37.515%
2026-08-20	26.2500	26.2500	26.2500	26.2500	+15.639%	1	983	+30.705%
2026-08-19	24.0000	24.0000	22.7000	22.7000	-3.814%	148	989	+51.145%
2026-08-18	23.6000	23.6500	23.6000	23.6000	+17.413%	6	1,002	+45.381%
2026-08-17	20.1000	20.1000	20.1000	20.1000	+1.772%	3	1,001	+70.697%
2026-08-14	18.8500	19.7500	18.8500	19.7500	+5.390%	4	1,002	+73.722%
2026-08-13	17.6000	18.7400	17.6000	18.7400	-7.639%	10	1,006	+83.084%
2026-08-12	20.2900	20.2900	20.2900	20.2900	-3.884%	3	1,005	+69.098%
2026-08-11	20.3000	21.1100	20.3000	21.1100	+3.990%	20	1,104	+62.530%
2026-08-10	18.6500	20.3000	18.6500	20.3000	+21.411%	34	1,111	+69.015%
2026-08-07	15.4400	16.7200	15.4400	16.7200	+6.837%	355	1,114	+105.203%
2026-08-06	15.0000	15.6500	14.1500	15.6500	+25.905%	19	1,233	+119.233%
2026-08-05	13.5100	13.5100	12.4300	12.4300	-8.333%	361	1,233	+176.026%
2026-08-04	13.9500	14.4000	13.4500	13.5600	-22.337%	242	948	+153.024%
2026-08-03	16.5500	17.5000	16.5500	17.4600	-24.087%	16	812	+96.506%
2026-07-30	23.2000	23.2000	23.0000	23.0000	-5.467%	3	802	+49.174%
2026-07-29	24.3300	24.3300	24.3300	24.3300	+37.302%	1	803	+41.019%
2026-07-28	20.2000	20.2700	17.3600	17.7200	-17.041%	15	809	+93.623%
2026-07-27	24.0500	24.0500	21.3600	21.3600	-23.986%	22	810	+60.627%
2026-07-24	30.3000	30.3000	28.1000	28.1000	-17.644%	13	818	+22.100%
2026-07-23	31.1500	34.1200	31.1500	34.1200	+32.505%	29	840	+0.557%
2026-07-22	26.1800	26.1800	25.6300	25.7500	+16.833%	5	841	+33.243%
2026-07-20	22.0400	22.0400	22.0400	22.0400	+11.992%	1	861	+55.672%
2026-07-17	19.1500	20.1500	18.1900	19.6800	+15.155%	116	862	+74.339%
2026-07-16	17.6800	17.6800	16.4600	17.0900	-0.755%	11	861	+100.761%
2026-07-15	16.2500	17.2200	16.2500	17.2200	-2.931%	32	856	+99.245%
2026-07-14	17.2000	17.7400	16.7700	17.7400	+3.440%	8	838	+93.405%
2026-07-13	12.4900	17.1500	11.6300	17.1500	+80.526%	66	840	+100.058%
2026-07-10	9.4000	9.5000	9.4000	9.5000	-4.040%	18	839	+261.158%
2026-07-09	10.4500	10.4500	9.8100	9.9000	-26.503%	11	839	+246.566%
2026-07-08	11.5500	13.8500	11.2000	13.4700	+31.031%	37	836	+154.714%
2026-07-07	8.6000	10.5000	8.2500	10.2800	+37.067%	50	808	+233.755%
2026-07-06	7.6900	7.6900	7.5000	7.5000	+5.634%	2	781	+357.467%
2026-07-02	7.3000	7.3000	7.1000	7.1000	-2.740%	11	768	+383.239%
2026-07-01	7.8200	7.8200	7.3000	7.3000	-18.345%	38	768	+370.000%
2026-06-30	9.1700	9.1700	8.9400	8.9400	-7.930%	3	772	+283.781%
2026-06-29	9.2800	9.7100	9.2000	9.7100	+14.235%	6	772	+253.347%
2026-06-26	9.5000	9.5000	8.5000	8.5000	-8.108%	26	772	+303.647%
2026-06-24	9.1700	9.5900	9.1700	9.2500	-23.554%	12	769	+270.919%
2026-06-23	11.5000	12.1000	11.5000	12.1000	-2.889%	3	773	+183.554%
2026-06-22	13.2500	13.2500	12.4400	12.4600	-14.069%	5	772	+175.361%
2026-06-18	12.1900	14.5000	11.9500	14.5000	-0.344%	72	753	+136.621%
2026-06-17	14.4500	15.0500	14.1300	14.5500	+6.985%	46	753	+135.808%
2026-06-16	14.2600	14.2600	13.6000	13.6000	-23.596%	12	753	+152.279%
2026-06-15	18.0500	18.0500	17.8000	17.8000	-35.273%	2	742	+92.753%
2026-06-09	26.1200	27.5000	25.3500	27.5000	-6.621%	21	742	+24.764%
2026-06-05	29.2300	29.4500	29.2300	29.4500	-5.245%	2	721	+16.503%
2026-06-04	31.0800	31.0800	31.0800	31.0800	+19.309%	1	721	+10.393%
2026-05-28	25.9600	26.0500	25.9600	26.0500	-7.130%	92	720	+31.708%
2026-05-27	27.8000	28.0500	27.3500	28.0500	-24.291%	6	720	+22.317%
2026-05-22	37.0500	37.0500	37.0500	37.0500	-9.810%	2	723	-7.395%
2026-05-15	41.0800	41.0800	41.0800	41.0800	-0.773%	5	730	-16.480%
2026-04-29	41.2300	41.4000	41.0000	41.4000	+38.462%	6	730	-17.126%
2026-04-24	30.2200	30.2200	29.9000	29.9000	-3.579%	6	735	+14.749%
2026-04-23	28.0500	31.0100	28.0500	31.0100	+12.152%	7	740	+10.642%
2026-04-22	26.0000	27.6500	26.0000	27.6500	+2.180%	3	741	+24.087%
2026-04-21	23.3400	27.0600	23.3400	27.0600	+46.270%	3	741	+26.792%
2026-04-17	18.3000	18.5000	16.7300	18.5000	-25.911%	19	741	+85.459%
2026-04-15	24.9700	24.9700	24.9700	24.9700	-5.951%	50	724	+37.405%
2026-04-08	24.2100	26.5500	24.2100	26.5500	-36.514%	51	732	+29.228%
2026-04-07	43.1800	43.3000	41.8200	41.8200	+3.720%	3	682	-17.958%
2026-04-06	39.1400	40.3200	39.1400	40.3200	+46.405%	64	683	-14.906%
2026-04-01	27.0000	27.5400	26.9900	27.5400	-3.538%	4	705	+24.582%
2026-03-31	31.1500	31.1500	27.7500	28.5500	-8.199%	20	705	+20.175%
2026-03-30	29.8300	31.1900	29.1400	31.1000	+18.027%	60	713	+10.322%
2026-03-27	26.0500	26.3500	25.9600	26.3500	+10.994%	6	771	+30.209%
2026-03-26	22.1300	23.7400	22.1300	23.7400	+16.716%	61	769	+44.524%
2026-03-25	18.5700	20.3400	18.5700	20.3400	-3.465%	6	708	+68.682%
2026-03-24	21.5000	21.5200	20.7000	21.0700	+17.056%	16	707	+62.838%
2026-03-23	20.0100	21.8000	18.0000	18.0000	-29.907%	8	716	+90.611%
2026-03-20	25.6800	25.6800	25.6800	25.6800	-11.448%	1	714	+33.606%
2026-03-19	28.0000	29.0000	28.0000	29.0000	0.000%	40	715	+18.310%
2026-03-18	28.4600	29.0000	28.3500	29.0000	+9.848%	7	695	+18.310%
2026-03-17	25.5900	26.5500	25.5900	26.4000	+7.755%	10	694	+29.962%
2026-03-16	26.0000	26.1000	24.4900	24.5000	-12.873%	46	693	+40.041%
2026-03-13	26.0000	28.1200	25.6400	28.1200	+1.810%	5	684	+22.013%
2026-03-12	21.7500	27.8800	21.7500	27.6200	+43.109%	49	681	+24.222%
2026-03-11	16.7000	19.3000	16.7000	19.3000	+15.018%	9	684	+77.772%
2026-03-10	17.0000	17.0000	12.3300	16.7800	-0.769%	23	683	+104.470%
2026-03-09	23.9800	28.4000	14.3100	16.9100	-7.088%	381	676	+102.898%
2026-03-06	15.4600	19.6800	15.4600	18.2000	+127.500%	571	561	+88.516%
2026-03-05	7.4700	8.5900	7.0800	8.0000	+39.130%	405	306	+328.875%
2026-03-04	5.5000	6.5000	5.4700	5.7500	+4.545%	5	116	+496.696%
2026-03-03	7.4100	8.2500	5.5000	5.5000	+14.583%	94	112	+523.818%
2026-03-02	4.7000	5.2500	4.3100	4.8000	+25.654%	73	99	+614.792%
2026-02-27	3.3800	3.8200	3.3000	3.8200	+27.333%	9	78	+798.168%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-3.226%	1	74	+1,043.667%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-7.463%	1	74	+1,006.774%
2026-02-20	3.5000	3.5000	3.3000	3.3500	-5.634%	6	73	+924.179%
2026-02-19	3.3500	3.5500	3.3500	3.5500	+21.160%	6	69	+866.479%
2026-02-18	2.7100	2.9300	2.7100	2.9300	+36.916%	2	66	+1,070.990%
2026-02-12	2.3500	2.3900	2.1400	2.1400	-29.139%	6	65	+1,503.271%
2026-02-11	3.0500	3.0500	3.0200	3.0200	+14.394%	4	67	+1,036.093%
2026-02-09	3.0000	3.0000	2.4700	2.6400	+0.380%	16	65	+1,199.621%
2026-02-05	2.7100	2.7100	2.4500	2.6300	+1.154%	20	59	+1,204.563%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+8.333%	1	60	+1,219.615%
2026-02-02	2.4000	2.4000	2.4000	2.4000	-14.286%	2	60	+1,329.583%
2026-01-30	2.8300	2.8300	2.8000	2.8000	-20.000%	12	58	+1,125.357%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+37.795%	2	58	+880.286%
2026-01-28	2.5400	2.5400	2.5400	2.5400	+9.483%	2	56	+1,250.787%
2026-01-27	2.3200	2.3200	2.3200	2.3200	+13.171%	4	56	+1,378.879%
2026-01-26	2.2200	2.2200	2.0500	2.0500	-4.651%	6	54	+1,573.659%
2026-01-23	2.0500	2.1500	2.0500	2.1500	+25.731%	22	58	+1,495.814%
2026-01-22	1.7100	1.7100	1.7100	1.7100	-3.933%	2	58	+1,906.433%
2026-01-21	1.7800	1.7800	1.7800	1.7800	+24.476%	18	58	+1,827.528%
2026-01-20	1.4300	1.4300	1.4300	1.4300	-8.333%	3	40	+2,299.301%
2026-01-16	1.5600	1.5600	1.5600	1.5600	+9.091%	2	38	+2,099.359%
2026-01-15	1.4300	1.4300	1.4300	1.4300	-24.737%	1	38	+2,299.301%
2026-01-14	1.9000	1.9000	1.9000	1.9000	+31.034%	1	37	+1,705.789%
2026-01-05	1.3600	1.4500	1.3600	1.4500	-17.143%	3	36	+2,266.207%
2025-12-05	1.7500	1.7500	1.7500	1.7500	0.000%	1	36	+1,860.571%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-0.568%	13	35	+1,860.571%
2025-12-02	1.9000	1.9000	1.7600	1.7600	-3.297%	2	22	+1,849.432%
2025-11-12	1.8200	1.8200	1.8200	1.8200	-13.333%	1	21	+1,785.165%
2025-10-10	2.0500	2.1000	1.9500	2.1000	-4.977%	3	21	+1,533.810%
2025-10-09	2.2100	2.2100	2.2100	2.2100	-3.913%	1	21	+1,452.489%
2025-10-08	2.3000	2.3000	2.3000	2.3000	+29.213%	1	21	+1,391.739%
2025-09-17	1.7800	1.7800	1.7800	1.7800	-19.091%	1	20	+1,827.528%
2025-09-11	2.2000	2.2000	2.2000	2.2000	+7.317%	51	21	+1,459.545%
2025-09-09	2.0500	2.0500	2.0500	2.0500	+2.500%	1	59	+1,573.659%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-19.679%	2	58	+1,615.500%
2025-09-02	2.5200	2.5300	2.4700	2.4900	+8.261%	51	56	+1,277.912%
2025-08-28	2.2600	2.3000	2.2500	2.3000	-43.627%	5	7	+1,391.739%
2025-07-30	4.0800	4.0800	4.0800	4.0800	+46.237%	1	5	+740.931%
2025-07-23	2.7900	2.7900	2.7900	2.7900	-14.679%	1	6	+1,129.749%
2025-07-16	3.2700	3.2700	3.2700	3.2700	-11.622%	2	5	+949.235%
2025-07-14	3.7000	3.7000	3.7000	3.7000	+35.036%	1	6	+827.297%
2025-06-24	2.7400	2.7400	2.7400	2.7400	-22.599%	1	5	+1,152.190%
2025-06-23	5.1700	5.1700	3.5400	3.5400	+14.194%	4	4	+869.209%
2025-06-12	3.1000	3.1000	3.1000	3.1000	-16.442%	2	5	+1,006.774%
2025-01-30	3.7100	3.7100	3.7100	3.7100	+1.644%	5	7	+824.798%
2024-12-06	3.6500	3.6500	3.6500	3.6500	-18.527%	2	7	+840.000%
2024-11-11	4.4800	4.4800	4.4800	4.4800	+10.617%	5	6	+665.848%
2024-10-29	4.0500	4.0500	4.0500	4.0500	0.000%	1	1	+747.160%