Dark

USO20270115C120
USO Jan 15 2027 120.00 Call (USO270115C00120000)
option OPRA

EOD

Sep 25, 2026

32.62-13.083%(-4.91)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	33.3700	33.3700	32.6100	32.6200	-13.083%	8	3,667	0.000%
2026-09-24	37.5300	37.5300	37.5300	37.5300	+15.123%	1	3,670	-13.083%
2026-09-23	32.3800	32.6000	32.3800	32.6000	+12.842%	3	3,669	+0.061%
2026-09-22	31.4200	31.8800	28.8900	28.8900	-13.243%	26	3,669	+12.911%
2026-09-21	34.1000	34.1000	33.0000	33.3000	-18.879%	7	3,664	-2.042%
2026-09-18	41.0500	41.0500	41.0500	41.0500	+1.534%	1	3,658	-20.536%
2026-09-17	39.1000	40.4300	39.1000	40.4300	-2.672%	37	3,658	-19.317%
2026-09-16	40.7000	41.5400	40.7000	41.5400	-10.378%	8	3,655	-21.473%
2026-09-15	43.4000	46.3500	43.4000	46.3500	+13.742%	7	3,717	-29.622%
2026-09-14	43.1500	43.6800	40.7500	40.7500	+2.904%	67	3,718	-19.951%
2026-09-11	37.8000	39.6000	37.8000	39.6000	-6.780%	12	3,722	-17.626%
2026-09-10	38.0500	43.1000	37.4200	42.4800	+23.345%	433	3,831	-23.211%
2026-09-09	34.0000	34.5400	33.7000	34.4400	+12.918%	36	4,027	-5.285%
2026-09-08	30.7000	30.7000	29.7700	30.5000	+9.712%	3	4,043	+6.951%
2026-09-04	26.4100	27.8200	26.4100	27.8000	+0.252%	28	4,057	+17.338%
2026-09-03	28.0300	28.6000	27.6800	27.7300	+0.181%	14	4,057	+17.634%
2026-09-02	26.3000	27.6800	26.3000	27.6800	+0.948%	8	4,056	+17.847%
2026-09-01	26.2200	27.4200	26.2200	27.4200	+26.127%	17	4,056	+18.964%
2026-08-31	21.7400	21.7400	21.7400	21.7400	+16.631%	4	4,063	+50.046%
2026-08-28	18.6400	18.6400	18.6400	18.6400	+1.580%	1	4,067	+75.000%
2026-08-27	18.3500	18.3500	18.3500	18.3500	+3.380%	5	4,068	+77.766%
2026-08-26	16.9000	18.0500	16.9000	17.7500	-0.281%	8	4,063	+83.775%
2026-08-25	17.8000	17.8000	17.8000	17.8000	-14.505%	1	4,069	+83.258%
2026-08-24	20.8200	20.8200	20.8200	20.8200	-11.966%	1	4,070	+56.676%
2026-08-21	23.4400	23.6500	23.4400	23.6500	+3.956%	3	4,070	+37.928%
2026-08-20	22.7500	22.7500	22.0500	22.7500	+13.466%	30	4,070	+43.385%
2026-08-18	20.5000	20.5000	20.0500	20.0500	-0.595%	101	4,114	+62.693%
2026-08-17	17.0700	20.1700	17.0700	20.1700	+17.747%	55	4,028	+61.725%
2026-08-14	15.6900	17.4000	15.6900	17.1300	+8.418%	35	4,055	+90.426%
2026-08-13	15.9500	17.3000	14.9000	15.8000	-11.929%	358	4,080	+106.456%
2026-08-12	17.3800	18.3900	17.3800	17.9400	-0.884%	656	4,767	+81.828%
2026-08-11	17.2500	18.1000	17.2500	18.1000	-0.822%	5	4,902	+80.221%
2026-08-10	16.2500	18.2500	15.9600	18.2500	+36.704%	68	4,904	+78.740%
2026-08-07	13.5100	14.4000	13.3500	13.3500	-4.643%	22	4,866	+144.345%
2026-08-06	11.9000	14.6500	11.9000	14.0000	+30.233%	237	4,873	+133.000%
2026-08-05	11.4600	11.5000	10.6200	10.7500	-6.522%	30	4,663	+203.442%
2026-08-04	14.2000	14.2000	11.5000	11.5000	-26.518%	207	4,657	+183.652%
2026-08-03	15.2500	15.8500	14.4500	15.6500	-24.940%	56	4,544	+108.435%
2026-07-31	22.0800	22.0800	20.6500	20.8500	-0.096%	27	4,526	+56.451%
2026-07-30	20.2700	20.8700	20.2700	20.8700	-2.019%	4	4,526	+56.301%
2026-07-29	21.1100	21.4000	21.0000	21.3000	+35.410%	35	4,528	+53.146%
2026-07-28	18.7000	18.7000	14.9000	15.7300	-18.455%	27	4,576	+107.374%
2026-07-27	21.1400	21.1400	19.0900	19.2900	-28.103%	26	4,551	+69.103%
2026-07-24	25.8800	26.9300	25.7200	26.8300	-10.567%	131	4,548	+21.580%
2026-07-23	27.7700	31.8500	27.5000	30.0000	+27.932%	373	4,575	+8.733%
2026-07-22	22.4800	23.7200	22.4800	23.4500	+17.250%	35	4,586	+39.104%
2026-07-21	21.2000	21.2000	20.0000	20.0000	+11.111%	50	4,617	+63.100%
2026-07-20	18.3500	18.6200	17.2000	18.0000	+5.263%	53	4,616	+81.222%
2026-07-17	17.0000	17.4000	16.1000	17.1000	+17.284%	30	4,645	+90.760%
2026-07-16	15.7900	15.7900	14.2300	14.5800	-8.013%	32	4,667	+123.731%
2026-07-15	15.8000	15.9600	14.2500	15.8500	+1.603%	87	4,646	+105.804%
2026-07-14	15.6000	16.0500	14.6500	15.6000	+9.859%	131	4,652	+109.103%
2026-07-13	10.0000	14.8000	9.7400	14.2000	+71.084%	687	4,650	+129.718%
2026-07-10	8.2100	8.6500	7.9000	8.3000	-1.190%	26	4,025	+293.012%
2026-07-09	9.4500	9.8600	8.3000	8.4000	-23.636%	35	4,011	+288.333%
2026-07-08	9.7000	12.2500	9.7000	11.0000	+28.505%	440	3,992	+196.545%
2026-07-07	6.5200	8.5600	6.5200	8.5600	+36.741%	73	3,616	+281.075%
2026-07-06	6.2000	6.2600	6.2000	6.2600	-2.188%	4	3,598	+421.086%
2026-07-02	6.4000	6.4000	6.4000	6.4000	+11.498%	3	3,593	+409.688%
2026-07-01	6.7000	6.7000	5.7400	5.7400	-23.467%	114	3,593	+468.293%
2026-06-30	7.6800	7.6800	7.2000	7.5000	-6.250%	174	3,553	+334.933%
2026-06-29	8.1300	8.1300	8.0000	8.0000	+12.835%	5	3,460	+307.750%
2026-06-26	7.7200	7.7200	7.0900	7.0900	-18.506%	221	3,461	+360.085%
2026-06-25	7.6000	9.0000	7.6000	8.7000	+9.434%	844	3,469	+274.943%
2026-06-24	7.9200	7.9500	7.7000	7.9500	-19.043%	48	2,860	+310.314%
2026-06-23	10.0000	10.0000	9.5000	9.8200	-9.908%	9	2,827	+232.179%
2026-06-22	11.0100	11.4200	10.4000	10.9000	-12.097%	32	2,820	+199.266%
2026-06-18	10.3600	12.4000	10.3100	12.4000	+1.059%	48	2,777	+163.065%
2026-06-17	12.6200	12.8000	12.2700	12.2700	+4.426%	28	2,777	+165.852%
2026-06-16	12.7500	13.3500	11.7500	11.7500	-25.868%	113	2,777	+177.617%
2026-06-15	15.2500	16.5000	15.1800	15.8500	-24.054%	220	2,538	+105.804%
2026-06-12	21.7300	21.8200	20.8700	20.8700	-10.812%	24	2,538	+56.301%
2026-06-11	25.4500	26.8300	23.4000	23.4000	-12.523%	7	2,538	+39.402%
2026-06-10	25.5000	27.9400	25.5000	26.7500	+9.766%	26	2,531	+21.944%
2026-06-09	24.0000	24.5000	22.0000	24.3700	-10.404%	43	2,505	+33.853%
2026-06-08	27.1400	27.2000	27.1400	27.2000	+3.030%	11	2,511	+19.926%
2026-06-05	26.2000	26.4000	26.2000	26.4000	-14.839%	4	2,522	+23.561%
2026-06-03	31.0000	31.0000	31.0000	31.0000	+15.888%	50	2,523	+5.226%
2026-06-02	26.8500	26.8500	26.7500	26.7500	-2.586%	4	2,523	+21.944%
2026-06-01	29.6200	29.6200	27.2400	27.4600	+25.963%	3	2,523	+18.791%
2026-05-29	22.2000	22.2000	21.5200	21.8000	-6.957%	4	2,521	+49.633%
2026-05-28	23.2400	23.4300	23.2400	23.4300	-3.580%	50	2,531	+39.223%
2026-05-27	25.3000	25.3000	24.3000	24.3000	-27.679%	10	2,571	+34.239%
2026-05-22	33.6000	33.6000	33.6000	33.6000	-4.000%	56	2,573	-2.917%
2026-05-21	40.9000	40.9000	33.9600	35.0000	-1.961%	19	2,573	-6.800%
2026-05-20	36.3000	36.3000	35.7000	35.7000	-16.686%	15	2,573	-8.627%
2026-05-19	42.1000	42.8500	42.0000	42.8500	-1.855%	8	2,596	-23.874%
2026-05-18	40.1100	43.6600	40.1100	43.6600	+9.533%	7	2,596	-25.286%
2026-05-15	38.2200	39.8600	38.2200	39.8600	+16.380%	20	2,596	-18.164%
2026-05-14	34.2500	34.2500	34.2500	34.2500	-3.057%	1	2,573	-4.759%
2026-05-13	35.0800	35.3300	35.0800	35.3300	-5.256%	4	2,577	-7.671%
2026-05-12	36.5000	37.2900	36.5000	37.2900	+12.489%	2	2,577	-12.523%
2026-05-11	29.5000	33.2500	29.5000	33.1500	+16.316%	42	2,577	-1.599%
2026-05-08	29.3500	29.3500	27.4600	28.5000	+5.360%	104	2,569	+14.456%
2026-05-07	26.8500	27.0500	26.8500	27.0500	-5.054%	12	2,569	+20.591%
2026-05-06	29.7000	29.7000	28.0600	28.4900	-19.520%	239	2,557	+14.496%
2026-05-05	35.2000	36.2000	35.2000	35.4000	-0.979%	144	2,574	-7.853%
2026-05-04	36.2800	36.2800	35.4600	35.7500	+4.136%	27	2,628	-8.755%
2026-05-01	34.0300	34.4800	34.0300	34.3300	-9.060%	21	2,636	-4.981%
2026-04-30	37.5900	38.2400	37.4000	37.7500	-8.463%	51	2,636	-13.589%
2026-04-29	37.1700	41.2400	37.1700	41.2400	+28.234%	54	2,587	-20.902%
2026-04-28	31.0000	32.1600	31.0000	32.1600	+15.767%	12	2,551	+1.430%
2026-04-27	27.7800	27.7800	27.7800	27.7800	+11.120%	10	2,562	+17.423%
2026-04-24	25.0000	25.0000	25.0000	25.0000	-16.805%	5	2,552	+30.480%
2026-04-23	25.9300	30.0500	25.9300	30.0500	+31.625%	16	2,552	+8.552%
2026-04-21	19.4000	22.8300	19.2000	22.8300	+15.129%	5	2,553	+42.882%
2026-04-20	18.5000	19.8500	18.5000	19.8300	+22.786%	6	2,553	+64.498%
2026-04-17	16.0500	16.4400	13.8200	16.1500	-34.615%	154	2,551	+101.981%
2026-04-16	23.9900	24.7000	23.9900	24.7000	+11.311%	11	2,529	+32.065%
2026-04-15	21.9500	22.1900	21.9500	22.1900	-4.395%	2	2,519	+47.003%
2026-04-14	25.4500	25.5500	22.8000	23.2100	-17.549%	16	2,521	+40.543%
2026-04-13	28.4200	28.4200	28.1500	28.1500	+14.898%	10	2,528	+15.879%
2026-04-10	25.8700	26.5000	24.5000	24.5000	-7.547%	21	2,528	+33.143%
2026-04-09	27.3000	28.8000	24.6000	26.5000	+3.718%	62	2,547	+23.094%
2026-04-08	22.2700	25.5500	21.3900	25.5500	-34.605%	160	2,588	+27.671%
2026-04-07	40.3200	41.5000	38.1500	39.0700	+5.395%	31	2,554	-16.509%
2026-04-06	36.7000	37.8400	35.9000	37.0700	+2.972%	26	2,540	-12.004%
2026-04-02	33.2200	36.0600	32.4000	36.0000	+45.161%	195	2,657	-9.389%
2026-04-01	24.7500	26.0500	24.6000	24.8000	-7.635%	9	2,657	+31.532%
2026-03-31	28.0000	29.3200	25.7000	26.8500	-4.956%	26	2,662	+21.490%
2026-03-30	27.5600	28.2500	26.7600	28.2500	+11.484%	37	2,662	+15.469%
2026-03-27	23.3000	26.3000	23.3000	25.3400	+16.239%	40	2,673	+28.729%
2026-03-26	21.0000	22.2000	20.3200	21.8000	+16.578%	34	2,698	+49.633%
2026-03-25	17.2000	19.0000	16.8000	18.7000	-1.837%	14	2,692	+74.439%
2026-03-24	19.9000	20.2000	18.9700	19.0500	+12.522%	51	2,689	+71.234%
2026-03-23	21.5000	21.5000	16.2100	16.9300	-34.380%	99	2,667	+92.676%
2026-03-20	23.9200	25.8500	23.9000	25.8000	+12.174%	26	2,659	+26.434%
2026-03-19	26.0000	28.0800	22.2300	23.0000	-11.538%	152	2,666	+41.826%
2026-03-18	26.5000	27.0000	24.0000	26.0000	+6.166%	24	2,566	+25.462%
2026-03-17	24.7000	24.7000	23.0500	24.4900	+5.788%	473	2,568	+33.197%
2026-03-16	24.5000	24.6000	23.0000	23.1500	-13.876%	43	2,761	+40.907%
2026-03-13	23.8000	27.5000	23.0000	26.8800	+3.904%	342	2,756	+21.354%
2026-03-12	22.0000	26.6000	22.0000	25.8700	+45.746%	610	2,522	+26.092%
2026-03-11	15.3400	17.8000	15.0000	17.7500	+15.110%	34	2,402	+83.775%
2026-03-10	15.5800	15.7500	10.5000	15.4200	+5.979%	87	2,384	+111.543%
2026-03-09	22.0000	27.3000	13.0000	14.5500	-10.572%	401	2,399	+124.192%
2026-03-06	13.6500	17.8100	12.5000	16.2700	+99.632%	727	2,384	+100.492%
2026-03-05	6.4000	8.9500	6.4000	8.1500	+57.640%	1,182	2,086	+300.245%
2026-03-04	4.8000	5.5500	4.5000	5.1700	+11.183%	1,129	1,488	+530.948%
2026-03-03	6.0000	6.1100	4.5900	4.6500	+9.412%	1,210	1,279	+601.505%
2026-03-02	4.3200	4.5000	3.4000	4.2500	+39.344%	255	739	+667.529%
2026-02-27	3.1500	3.1500	2.9000	3.0500	+15.094%	10	685	+969.508%
2026-02-26	2.3800	2.6500	2.3800	2.6500	-3.285%	95	683	+1,130.943%
2026-02-25	2.6000	2.7400	2.6000	2.7400	+1.481%	7	681	+1,090.511%
2026-02-24	2.9000	2.9100	2.7000	2.7000	-5.594%	14	681	+1,108.148%
2026-02-20	2.9500	3.0000	2.8600	2.8600	-3.051%	33	692	+1,040.559%
2026-02-19	2.9500	2.9500	2.9500	2.9500	+28.261%	1	692	+1,005.763%
2026-02-18	2.2000	2.4200	2.2000	2.3000	+13.861%	17	692	+1,318.261%
2026-02-12	2.0000	2.0800	1.9000	2.0200	-17.551%	6	692	+1,514.851%
2026-02-11	2.5000	2.5500	2.2500	2.4500	+2.083%	7	692	+1,231.429%
2026-02-09	2.3000	2.6500	2.3000	2.4000	-2.439%	6	688	+1,259.167%
2026-02-06	2.4600	2.4600	2.4600	2.4600	+4.237%	50	688	+1,226.016%
2026-02-05	2.4700	2.4700	2.1500	2.3600	-5.600%	16	638	+1,282.203%
2026-02-04	2.3000	2.5000	2.3000	2.5000	+25.000%	3	637	+1,204.800%
2026-02-03	2.1000	2.1000	2.0000	2.0000	+4.712%	26	637	+1,531.000%
2026-02-02	1.8800	1.9200	1.7500	1.9100	-25.098%	513	637	+1,607.853%
2026-01-30	2.5000	2.5500	2.5000	2.5500	+4.082%	2	126	+1,179.216%
2026-01-29	2.5000	3.0800	1.8500	2.4500	+4.255%	22	126	+1,231.429%
2026-01-28	2.3500	2.3500	2.2500	2.3500	+11.905%	14	114	+1,288.085%
2026-01-27	1.7900	2.1000	1.7900	2.1000	+5.000%	63	104	+1,453.333%
2026-01-26	1.9800	2.2900	1.9800	2.0000	+13.636%	7	55	+1,531.000%
2026-01-23	1.7900	1.7900	1.7600	1.7600	+17.333%	2	49	+1,753.409%
2026-01-22	1.5000	1.5000	1.5000	1.5000	0.000%	1	48	+2,074.667%
2026-01-21	1.5000	1.5000	1.5000	1.5000	+31.579%	10	47	+2,074.667%
2026-01-15	1.1400	1.1400	1.1400	1.1400	-18.571%	1	47	+2,761.404%
2026-01-14	1.4000	1.4000	1.4000	1.4000	-20.904%	3	48	+2,230.000%
2026-01-13	1.7300	1.8700	1.7300	1.7700	+29.197%	11	51	+1,742.938%
2026-01-12	1.3700	1.3700	1.3700	1.3700	+14.167%	30	47	+2,281.022%
2026-01-08	1.2000	1.2000	1.2000	1.2000	-4.000%	2	64	+2,618.333%
2026-01-05	1.2500	1.2500	1.2500	1.2500	-29.379%	1	63	+2,509.600%
2025-12-30	1.7700	1.7700	1.7700	1.7700	+62.385%	1	63	+1,742.938%
2025-12-16	1.0900	1.0900	1.0900	1.0900	-26.846%	1	62	+2,892.661%
2025-12-08	1.4900	1.4900	1.4900	1.4900	-0.667%	4	62	+2,089.262%
2025-11-19	1.5000	1.5000	1.5000	1.5000	-7.407%	1	58	+2,074.667%
2025-11-12	1.6200	1.6200	1.6200	1.6200	+1.887%	1	57	+1,913.580%
2025-11-06	1.5900	1.5900	1.5900	1.5900	+8.904%	1	56	+1,951.572%
2025-10-29	1.4600	1.4600	1.4600	1.4600	-17.514%	2	55	+2,134.247%
2025-10-06	1.7700	1.7700	1.7700	1.7700	-6.842%	20	55	+1,742.938%
2025-09-22	1.9000	1.9000	1.9000	1.9000	+2.703%	1	36	+1,616.842%
2025-09-15	1.8400	1.8500	1.8400	1.8500	-8.867%	25	37	+1,663.243%
2025-09-11	1.8500	2.0300	1.8500	2.0300	+8.556%	11	56	+1,506.897%
2025-09-10	1.8700	1.8700	1.8700	1.8700	+2.747%	1	47	+1,644.385%
2025-09-09	1.8200	1.8200	1.8200	1.8200	-1.622%	1	46	+1,692.308%
2025-08-22	1.8500	1.8500	1.8500	1.8500	-11.905%	1	46	+1,663.243%
2025-08-15	2.1000	2.1000	2.1000	2.1000	-20.152%	1	46	+1,453.333%
2025-08-13	2.5700	2.6300	2.5700	2.6300	+2.335%	7	46	+1,140.304%
2025-08-11	2.5700	2.5700	2.5700	2.5700	-21.884%	1	39	+1,169.261%
2025-07-30	3.2900	3.2900	3.2900	3.2900	+7.516%	3	39	+891.489%
2025-07-28	3.0800	3.0800	3.0600	3.0600	+28.033%	17	42	+966.013%
2025-06-24	2.3900	2.3900	2.3900	2.3900	-44.419%	1	25	+1,264.854%
2025-06-23	4.3500	4.8000	4.3000	4.3000	-14.000%	23	26	+658.605%
2025-06-20	5.0000	5.0000	5.0000	5.0000	+53.846%	2	3	+552.400%
2025-06-13	3.2500	3.2500	3.2500	3.2500	+103.125%	2	2	+903.692%
2025-05-27	1.5400	1.6000	1.5400	1.6000	+3.896%	2	3	+1,938.750%
2025-05-21	1.5400	1.5400	1.5400	1.5400	+1.316%	1	2	+2,018.182%
2025-05-13	1.4500	1.5200	1.3500	1.5200	-5.000%	3	3	+2,046.053%
2025-05-06	1.6000	1.6000	1.6000	1.6000	-38.462%	1	2	+1,938.750%
2025-02-13	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	+1,154.615%