Dark

USO20270115C130
USO Jan 15 2027 130.00 Call (USO270115C00130000)
option OPRA

EOD

Sep 28, 2026

27.17+2.528%(+0.67)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	28.6100	29.8300	27.1700	27.1700	+2.528%	8	1,324	0.000%
2026-09-25	27.2000	28.3500	26.0800	26.5000	-11.667%	23	1,320	+2.528%
2026-09-24	29.0000	31.1500	29.0000	30.0000	+14.635%	18	1,338	-9.433%
2026-09-23	25.2000	26.1700	24.6700	26.1700	+10.655%	22	1,353	+3.821%
2026-09-22	24.0900	24.4800	23.6500	23.6500	-10.144%	18	1,375	+14.884%
2026-09-21	27.3400	27.3400	25.7500	26.3200	-19.658%	46	1,378	+3.229%
2026-09-18	32.9200	32.9200	32.7600	32.7600	+0.183%	2	1,343	-17.063%
2026-09-17	32.9000	33.0500	32.7000	32.7000	-3.682%	4	1,343	-16.911%
2026-09-16	35.3900	35.3900	33.7200	33.9500	-13.613%	9	1,340	-19.971%
2026-09-15	36.4000	39.3000	36.4000	39.3000	+17.313%	652	1,511	-30.865%
2026-09-14	36.4000	36.4000	33.5000	33.5000	+5.678%	8	1,520	-18.896%
2026-09-11	29.9000	31.8500	29.9000	31.7000	-9.299%	16	1,530	-14.290%
2026-09-10	31.0000	35.0400	29.8700	34.9500	+27.462%	51	1,551	-22.260%
2026-09-09	27.0000	27.4800	26.6000	27.4200	+16.236%	45	1,564	-0.912%
2026-09-08	22.5700	23.5900	22.5600	23.5900	+10.492%	7	1,584	+15.176%
2026-09-04	19.0000	21.3500	18.5700	21.3500	-1.294%	8	1,581	+27.260%
2026-09-03	22.2000	22.4000	21.3200	21.6300	+1.075%	23	1,581	+25.613%
2026-09-02	21.3500	21.7000	20.9000	21.4000	+0.706%	26	1,595	+26.963%
2026-09-01	18.5400	21.3200	18.0000	21.2500	+30.769%	84	1,588	+27.859%
2026-08-31	16.5000	16.5000	15.7000	16.2500	+16.071%	37	1,615	+67.200%
2026-08-28	14.0000	14.0500	13.5900	14.0000	-3.581%	16	1,618	+94.071%
2026-08-27	13.4200	14.5200	13.4200	14.5200	+11.435%	57	1,648	+87.121%
2026-08-26	12.0200	13.9000	12.0200	13.0300	-1.288%	60	1,648	+108.519%
2026-08-25	13.5000	13.5500	12.5900	13.2000	-16.981%	55	1,657	+105.833%
2026-08-24	15.8000	15.9000	15.4000	15.9000	-9.762%	14	1,617	+70.881%
2026-08-21	17.0000	17.9000	17.0000	17.6200	+1.323%	19	1,607	+54.200%
2026-08-20	17.3500	17.7500	16.6600	17.3900	+16.321%	127	1,667	+56.239%
2026-08-19	15.5500	16.0300	14.9000	14.9500	-2.288%	95	1,677	+81.739%
2026-08-18	15.5700	15.8500	14.8500	15.3000	+2.341%	168	1,618	+77.582%
2026-08-17	13.0500	15.7000	12.9600	14.9500	+18.275%	79	1,476	+81.739%
2026-08-14	11.5400	12.7600	11.5400	12.6400	+6.937%	13	1,416	+114.953%
2026-08-13	10.7500	12.5000	10.7500	11.8200	-12.380%	32	1,423	+129.865%
2026-08-12	12.9400	13.8000	12.9400	13.4900	-4.326%	12	1,422	+101.408%
2026-08-11	12.8100	14.1000	12.8100	14.1000	+3.221%	123	1,447	+92.695%
2026-08-10	12.8500	13.6600	12.3800	13.6600	+31.726%	82	1,508	+98.902%
2026-08-07	9.4700	11.2800	9.4700	10.3700	-5.727%	22	1,478	+162.006%
2026-08-06	9.0000	11.0000	8.6500	11.0000	+33.333%	28	1,480	+147.000%
2026-08-05	8.5000	8.5000	7.7000	8.2500	-4.954%	105	1,500	+229.333%
2026-08-04	9.9000	9.9000	8.3000	8.6800	-28.442%	66	1,557	+213.018%
2026-08-03	11.0000	12.1300	11.0000	12.1300	-27.883%	41	1,546	+123.990%
2026-07-31	17.0800	17.9200	15.4500	16.8200	+6.456%	73	1,529	+61.534%
2026-07-30	17.4000	17.4000	15.2000	15.8000	-6.509%	25	1,495	+71.962%
2026-07-29	16.8300	17.7000	16.8300	16.9000	+39.209%	684	1,484	+60.769%
2026-07-28	14.0300	14.0900	11.7000	12.1400	-18.249%	53	906	+123.806%
2026-07-27	17.2000	17.2100	14.8500	14.8500	-33.108%	64	900	+82.963%
2026-07-24	22.2500	23.5000	20.8300	22.2000	-9.388%	57	929	+22.387%
2026-07-23	22.0000	25.7500	22.0000	24.5000	+28.272%	133	976	+10.898%
2026-07-22	18.4000	19.4000	18.0700	19.1000	+16.677%	45	1,014	+42.251%
2026-07-21	16.5300	16.8900	16.1000	16.3700	+10.236%	68	984	+65.974%
2026-07-20	13.4500	14.8500	13.4500	14.8500	+4.947%	22	976	+82.963%
2026-07-17	12.5700	14.1500	12.5500	14.1500	+28.403%	9	963	+92.014%
2026-07-16	12.0300	12.0300	11.0200	11.0200	-10.261%	15	962	+146.552%
2026-07-15	11.2000	12.2800	10.7300	12.2800	+2.419%	44	955	+121.254%
2026-07-14	12.0700	12.2600	11.5000	11.9900	+11.019%	39	949	+126.606%
2026-07-13	7.1000	11.7500	6.9000	10.8000	+81.818%	27	930	+151.574%
2026-07-10	6.0000	6.0000	5.9400	5.9400	-3.100%	3	917	+357.407%
2026-07-09	6.8000	6.8000	6.1300	6.1300	-28.555%	24	914	+343.230%
2026-07-08	7.2500	8.8300	7.2500	8.5800	+38.387%	244	895	+216.667%
2026-07-07	5.0000	6.2400	4.9500	6.2000	+51.589%	205	703	+338.226%
2026-07-06	4.1900	4.1900	4.0900	4.0900	-3.081%	6	601	+564.303%
2026-07-02	3.9800	4.2200	3.9400	4.2200	-4.091%	9	591	+543.839%
2026-07-01	4.7500	4.7500	4.3900	4.4000	-21.708%	32	591	+517.500%
2026-06-30	5.7600	5.7600	5.0000	5.6200	+12.400%	17	584	+383.452%
2026-06-26	5.6500	5.9500	5.0000	5.0000	-20.000%	9	590	+443.400%
2026-06-25	5.2400	6.4000	5.2400	6.2500	+15.741%	19	587	+334.720%
2026-06-24	5.5500	5.7500	5.4000	5.4000	-25.824%	12	571	+403.148%
2026-06-23	7.2500	7.3700	6.9500	7.2800	-7.261%	40	574	+273.214%
2026-06-22	8.4000	8.4000	7.7000	7.8500	-12.778%	23	557	+246.115%
2026-06-18	7.9000	9.0000	7.0500	9.0000	-1.099%	48	587	+201.889%
2026-06-17	11.0000	11.0000	9.1000	9.1000	+0.552%	29	587	+198.571%
2026-06-16	9.2000	9.2000	8.1000	9.0500	-21.304%	33	587	+200.221%
2026-06-15	12.6600	13.2600	11.4500	11.5000	-31.138%	60	546	+136.261%
2026-06-12	18.0000	18.0000	16.0000	16.7000	-7.530%	34	546	+62.695%
2026-06-11	21.8000	21.8000	18.0000	18.0600	-17.156%	5	546	+50.443%
2026-06-10	21.1100	22.7100	21.1100	21.8000	+11.795%	5	544	+24.633%
2026-06-09	19.0500	19.6000	18.3300	19.5000	-6.024%	18	544	+39.333%
2026-06-05	22.2500	22.2500	20.7500	20.7500	-8.831%	8	533	+30.940%
2026-06-04	22.2000	22.9000	22.2000	22.7600	-11.509%	4	530	+19.376%
2026-06-03	25.7500	25.7500	25.7200	25.7200	+12.807%	3	529	+5.638%
2026-06-02	21.3900	22.8000	21.3900	22.8000	+0.220%	2	529	+19.167%
2026-06-01	21.8600	22.7700	21.8600	22.7500	+33.431%	7	528	+19.429%
2026-05-29	17.2500	18.3500	16.7500	17.0500	-10.263%	9	528	+59.355%
2026-05-28	21.0500	21.0500	18.5000	19.0000	-3.308%	19	523	+43.000%
2026-05-27	21.2300	21.2300	19.3500	19.6500	-22.729%	17	504	+38.270%
2026-05-26	24.8000	25.4300	24.7400	25.4300	-8.195%	22	504	+6.842%
2026-05-22	27.7000	27.7000	27.7000	27.7000	-6.419%	1	483	-1.913%
2026-05-21	33.6300	33.6300	28.6800	29.6000	-1.169%	10	484	-8.209%
2026-05-20	34.5500	34.5500	29.9500	29.9500	-15.108%	35	484	-9.282%
2026-05-18	31.5100	37.6800	31.5100	35.2800	+3.704%	57	493	-22.988%
2026-05-15	32.5300	34.3500	32.5300	34.0200	+12.463%	30	493	-20.135%
2026-05-14	29.9000	30.2500	29.4600	30.2500	+1.171%	9	466	-10.182%
2026-05-13	31.0000	31.2000	29.7900	29.9000	-4.625%	9	472	-9.130%
2026-05-12	31.3200	31.3500	31.3200	31.3500	+11.407%	5	472	-13.333%
2026-05-11	25.9000	28.1400	25.9000	28.1400	+15.802%	19	472	-3.447%
2026-05-08	22.7000	24.7400	22.7000	24.3000	+2.879%	10	466	+11.811%
2026-05-07	21.0000	23.6200	19.7000	23.6200	+1.810%	11	463	+15.030%
2026-05-06	23.9000	23.9500	23.2000	23.2000	-33.524%	24	457	+17.112%
2026-05-04	30.7700	34.9000	30.7700	34.9000	+16.528%	5	471	-22.149%
2026-05-01	29.5500	29.9500	29.0000	29.9500	-7.846%	5	469	-9.282%
2026-04-30	34.0000	34.0000	32.5000	32.5000	-10.959%	7	469	-16.400%
2026-04-29	31.8100	36.5000	31.8100	36.5000	+35.185%	35	470	-25.562%
2026-04-28	25.7800	27.4500	25.6500	27.0000	+15.632%	99	473	+0.630%
2026-04-27	21.4000	23.3500	21.4000	23.3500	+10.926%	5	525	+16.360%
2026-04-24	22.0000	22.6500	20.0000	21.0500	-10.426%	30	528	+29.074%
2026-04-23	20.6400	25.1000	20.6400	23.5000	+16.915%	48	525	+15.617%
2026-04-22	20.2000	21.6000	20.1000	20.1000	-1.325%	110	526	+35.174%
2026-04-21	15.7000	20.3700	15.7000	20.3700	+28.355%	58	422	+33.382%
2026-04-20	14.7000	15.8700	14.7000	15.8700	+21.889%	35	422	+71.204%
2026-04-17	13.8600	13.8600	10.7000	13.0200	-34.176%	129	412	+108.679%
2026-04-15	18.9000	19.7800	18.9000	19.7800	+3.560%	11	366	+37.361%
2026-04-14	20.4000	20.4000	18.8000	19.1000	-16.155%	42	365	+42.251%
2026-04-13	27.8000	27.8000	22.7800	22.7800	+1.696%	22	340	+19.271%
2026-04-10	21.6000	22.5900	21.5700	22.4000	-2.820%	146	338	+21.295%
2026-04-09	22.7000	23.0500	22.7000	23.0500	+7.209%	3	253	+17.874%
2026-04-08	20.6500	21.5000	18.0000	21.5000	-36.202%	12	250	+26.372%
2026-04-07	34.2700	34.4500	33.7000	33.7000	+6.815%	3	261	-19.377%
2026-04-06	30.3000	31.5500	30.3000	31.5500	+2.005%	52	261	-13.883%
2026-04-02	30.2600	31.4000	28.0700	30.9300	+47.496%	78	308	-12.156%
2026-04-01	20.8000	21.9000	20.4500	20.9700	-8.826%	166	308	+29.566%
2026-03-31	24.2000	25.2500	22.6000	23.0000	-8.911%	38	322	+18.130%
2026-03-30	23.5000	25.2500	23.2000	25.2500	+15.034%	82	318	+7.604%
2026-03-27	19.8800	21.9500	19.8800	21.9500	+17.694%	31	277	+23.781%
2026-03-26	17.3000	18.6500	17.0700	18.6500	+20.323%	23	268	+45.684%
2026-03-25	13.6000	15.5000	13.6000	15.5000	-3.727%	2	284	+75.290%
2026-03-24	16.0000	16.3000	16.0000	16.1000	+10.501%	3	284	+68.758%
2026-03-23	16.2500	16.2500	14.0000	14.5700	-33.622%	56	281	+86.479%
2026-03-20	20.1500	21.9500	20.1500	21.9500	+3.636%	11	270	+23.781%
2026-03-19	21.1800	21.1800	21.1800	21.1800	-3.288%	1	269	+28.281%
2026-03-18	22.8600	22.8600	21.4000	21.9000	+4.286%	19	269	+24.064%
2026-03-17	20.9900	21.0000	20.0000	21.0000	+2.790%	6	266	+29.381%
2026-03-16	20.5000	20.5200	20.2100	20.4300	-12.430%	5	266	+32.991%
2026-03-13	20.7500	23.6000	20.7500	23.3300	+3.827%	28	264	+16.459%
2026-03-12	19.5000	22.4700	19.5000	22.4700	+56.042%	98	261	+20.917%
2026-03-11	12.8000	14.4200	12.8000	14.4000	+15.663%	49	217	+88.681%
2026-03-10	13.2500	13.4900	9.9500	12.4500	+15.278%	29	197	+118.233%
2026-03-09	18.7000	23.3000	10.8000	10.8000	-21.168%	118	190	+151.574%
2026-03-06	11.2800	14.5300	10.8900	13.7000	+100.292%	310	140	+98.321%
2026-03-05	5.0000	6.9500	5.0000	6.8400	0.000%	27	27	+297.222%