Dark

USO20270115C135
USO Jan 15 2027 135.00 Call (USO270115C00135000)
option OPRA

EOD

Sep 24, 2026

26.73+16.521%(+3.79)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.0400	28.0600	24.7400	26.7300	+16.521%	45	1,582	0.000%
2026-09-23	22.3800	22.9700	22.3000	22.9400	+11.359%	159	1,558	+16.521%
2026-09-22	20.6000	20.6000	20.6000	20.6000	-11.015%	3	1,556	+29.757%
2026-09-21	23.4000	23.4000	22.5000	23.1500	-17.025%	7	1,556	+15.464%
2026-09-18	30.0700	30.4800	27.9000	27.9000	-5.424%	193	1,551	-4.194%
2026-09-17	28.1500	29.5000	28.0000	29.5000	-4.159%	3	1,692	-9.390%
2026-09-16	32.0700	32.0700	29.8500	30.7800	-11.169%	9	1,695	-13.158%
2026-09-15	31.9200	35.7000	31.9200	34.6500	+21.793%	66	1,736	-22.857%
2026-09-14	32.1000	32.7000	28.4500	28.4500	+2.081%	12	1,737	-6.046%
2026-09-11	25.6000	27.8700	25.6000	27.8700	-10.616%	39	1,740	-4.090%
2026-09-10	28.2500	31.1800	27.0000	31.1800	+26.851%	35	1,771	-14.272%
2026-09-09	23.5000	24.5800	23.2000	24.5800	+17.327%	28	1,794	+8.747%
2026-09-08	20.5500	21.1200	19.7500	20.9500	+26.970%	35	1,821	+27.589%
2026-09-04	16.5000	16.5000	16.5000	16.5000	-13.066%	12	1,827	+62.000%
2026-09-03	19.6300	20.0000	18.8200	18.9800	-0.105%	78	1,827	+40.832%
2026-09-02	17.5000	19.0000	17.2000	19.0000	+1.986%	105	1,867	+40.684%
2026-09-01	15.9900	18.6600	15.4900	18.6300	+32.598%	171	1,856	+43.478%
2026-08-31	14.2700	14.2700	13.5500	14.0500	+13.765%	37	1,863	+90.249%
2026-08-28	11.5000	12.3500	11.3300	12.3500	+0.407%	15	1,853	+116.437%
2026-08-27	12.3000	12.3000	12.3000	12.3000	+9.821%	1	1,861	+117.317%
2026-08-26	10.4000	11.7800	10.3000	11.2000	+1.818%	24	1,862	+138.661%
2026-08-25	11.5500	11.9000	10.7500	11.0000	-19.708%	76	1,848	+143.000%
2026-08-24	15.5500	15.5500	13.5500	13.7000	-12.572%	20	1,836	+95.109%
2026-08-21	15.3700	16.2500	14.8300	15.6700	+3.228%	38	1,825	+70.581%
2026-08-20	15.3500	15.4200	14.5000	15.1800	+10.884%	93	1,821	+76.087%
2026-08-19	13.5000	14.1000	13.3000	13.6900	+4.664%	21	1,741	+95.252%
2026-08-18	12.7500	13.3000	12.7500	13.0800	+1.395%	12	1,735	+104.358%
2026-08-17	11.1500	12.9000	11.1500	12.9000	+25.000%	6	1,725	+107.209%
2026-08-14	9.9000	10.3700	9.9000	10.3200	+2.178%	14	1,724	+159.012%
2026-08-13	9.8400	11.0000	9.8000	10.1000	-12.630%	12	1,716	+164.653%
2026-08-12	11.6900	11.6900	11.4400	11.5600	-6.924%	8	1,709	+131.228%
2026-08-11	11.4000	12.4200	11.3000	12.4200	+1.803%	5	1,711	+115.217%
2026-08-10	10.9700	12.2500	10.9500	12.2000	+33.333%	8	1,711	+119.098%
2026-08-07	9.3500	9.9900	9.1500	9.1500	-0.543%	18	1,708	+192.131%
2026-08-06	7.8900	9.4600	7.8900	9.2000	+33.916%	10	1,705	+190.543%
2026-08-05	7.6300	7.6300	6.8700	6.8700	-8.278%	44	1,697	+289.083%
2026-08-04	9.4000	9.4000	7.4900	7.4900	-28.325%	11	1,696	+256.876%
2026-08-03	10.5000	10.6600	9.5500	10.4500	-28.912%	21	1,696	+155.789%
2026-07-31	15.8000	15.8000	14.7000	14.7000	+2.582%	6	1,694	+81.837%
2026-07-30	14.6000	14.8000	14.3200	14.3300	-7.129%	4	1,688	+86.532%
2026-07-29	14.4000	15.4800	14.4000	15.4300	+42.738%	13	1,689	+73.234%
2026-07-28	12.5000	12.5000	10.5000	10.8100	-19.926%	45	1,688	+147.271%
2026-07-27	15.4000	15.8500	13.5000	13.5000	-32.161%	27	1,721	+98.000%
2026-07-24	21.4000	21.8000	18.9000	19.9000	-11.240%	92	1,710	+34.322%
2026-07-23	20.0500	24.2000	20.0500	22.4200	+31.111%	87	1,688	+19.224%
2026-07-22	16.9000	17.2000	16.3400	17.1000	+17.931%	86	1,704	+56.316%
2026-07-21	14.5000	14.5000	14.5000	14.5000	+10.099%	1	1,694	+84.345%
2026-07-20	11.5000	13.1700	11.5000	13.1700	+10.672%	164	1,695	+102.961%
2026-07-17	11.9500	11.9500	11.9000	11.9000	+18.762%	4	1,613	+124.622%
2026-07-16	10.0200	10.0200	10.0200	10.0200	+3.086%	1	1,609	+166.766%
2026-07-15	10.7000	10.7000	9.4500	9.7200	-5.631%	56	1,608	+175.000%
2026-07-14	10.0000	10.9000	9.0500	10.3000	+10.753%	247	1,650	+159.515%
2026-07-13	7.0000	9.4000	7.0000	9.3000	+89.796%	12	1,526	+187.419%
2026-07-10	5.0000	5.2500	4.9000	4.9000	-9.091%	39	1,522	+445.510%
2026-07-09	6.5600	6.5600	5.3900	5.3900	-17.710%	23	1,531	+395.918%
2026-07-08	6.6800	7.6000	6.5500	6.5500	+87.143%	134	1,541	+308.092%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-4.632%	2	1,427	+663.714%
2026-07-02	3.6700	3.6700	3.6700	3.6700	+0.548%	1	1,428	+628.338%
2026-07-01	3.9800	3.9800	3.6500	3.6500	-24.742%	2	1,428	+632.329%
2026-06-30	4.8500	4.8500	4.8500	4.8500	+5.206%	2	1,429	+451.134%
2026-06-29	4.6100	4.6100	4.6100	4.6100	+7.209%	3	1,430	+479.826%
2026-06-26	4.4100	4.5800	4.3000	4.3000	-25.477%	23	1,431	+521.628%
2026-06-25	5.1000	5.7700	5.1000	5.7700	+26.258%	19	1,449	+363.258%
2026-06-24	4.8500	4.8500	4.3700	4.5700	-27.460%	36	1,435	+484.902%
2026-06-23	6.0300	6.6000	5.9000	6.3000	-4.545%	27	1,420	+324.286%
2026-06-22	6.8500	6.8500	6.6000	6.6000	-16.981%	17	1,400	+305.000%
2026-06-18	6.5000	7.9500	6.5000	7.9500	+4.605%	9	1,410	+236.226%
2026-06-17	8.0100	8.0100	7.6000	7.6000	-0.262%	5	1,410	+251.711%
2026-06-16	8.1000	8.1000	7.5700	7.6200	-26.731%	12	1,410	+250.787%
2026-06-15	10.5500	10.5500	9.8500	10.4000	-27.273%	36	1,411	+157.019%
2026-06-12	15.8500	16.0500	14.3000	14.3000	-14.011%	9	1,411	+86.923%
2026-06-11	19.4000	19.9700	16.2500	16.6300	-14.936%	38	1,411	+60.734%
2026-06-10	19.5000	20.3500	19.5000	19.5500	+22.188%	19	1,393	+36.726%
2026-06-09	17.9000	17.9000	16.0000	16.0000	-20.596%	8	1,389	+67.063%
2026-06-08	20.1400	20.1500	19.6500	20.1500	+7.467%	3	1,382	+32.655%
2026-06-05	19.5800	19.6400	18.3000	18.7500	-10.714%	34	1,382	+42.560%
2026-06-04	21.0000	21.3000	20.0000	21.0000	-10.256%	454	1,380	+27.286%
2026-06-03	21.5000	23.4000	21.5000	23.4000	+12.771%	108	1,334	+14.231%
2026-06-02	19.9100	21.0000	19.4700	20.7500	+1.368%	8	1,432	+28.819%
2026-06-01	20.5000	22.0000	20.0000	20.4700	+34.671%	17	1,426	+30.581%
2026-05-29	15.7500	16.2000	15.0000	15.2000	-8.323%	14	1,415	+75.855%
2026-05-28	17.0000	17.5000	16.5200	16.5800	-4.438%	24	1,407	+61.218%
2026-05-27	19.0300	19.0300	17.3500	17.3500	-23.904%	11	1,424	+54.063%
2026-05-26	23.3500	23.3500	22.5000	22.8000	-13.962%	18	1,414	+17.237%
2026-05-22	27.2000	27.2000	26.5000	26.5000	+1.923%	7	1,398	+0.868%
2026-05-21	32.0000	32.0000	26.0000	26.0000	-3.310%	21	1,403	+2.808%
2026-05-20	29.5000	29.5000	26.6600	26.8900	-22.395%	23	1,403	-0.595%
2026-05-19	34.4400	34.6500	34.2200	34.6500	+2.941%	21	1,413	-22.857%
2026-05-18	30.3000	33.6600	29.9000	33.6600	+10.361%	14	1,413	-20.588%
2026-05-15	30.5000	30.5000	30.5000	30.5000	+11.314%	1	1,413	-12.361%
2026-05-14	25.6000	27.4000	25.6000	27.4000	-0.182%	3	1,409	-2.445%
2026-05-13	27.4500	27.4500	27.4500	27.4500	-3.345%	1	1,409	-2.623%
2026-05-12	29.2000	29.2000	28.4000	28.4000	+11.242%	8	1,409	-5.880%
2026-05-11	23.7500	26.6500	23.4000	25.5300	+16.310%	48	1,409	+4.700%
2026-05-08	21.0000	21.9500	21.0000	21.9500	-2.009%	3	1,410	+21.777%
2026-05-07	18.5000	22.4000	17.5000	22.4000	+4.575%	129	1,407	+19.330%
2026-05-06	22.9000	23.1200	21.0000	21.4200	-23.500%	91	1,351	+24.790%
2026-05-05	28.3200	28.3200	27.3000	28.0000	-11.672%	5	1,282	-4.536%
2026-05-04	28.0000	31.7000	27.9000	31.7000	+7.531%	4	1,277	-15.678%
2026-04-30	30.5700	31.2500	29.4800	29.4800	-10.667%	9	1,277	-9.328%
2026-04-29	29.0700	33.0000	29.0700	33.0000	+35.524%	21	1,279	-19.000%
2026-04-28	23.6000	25.0500	23.1000	24.3500	+16.229%	22	1,277	+9.774%
2026-04-27	21.0700	21.5000	20.9000	20.9500	+5.488%	7	1,260	+27.589%
2026-04-24	20.0000	20.0000	18.9100	19.8600	-6.761%	43	1,257	+34.592%
2026-04-23	18.6700	21.6000	18.6700	21.3000	+16.393%	18	1,223	+25.493%
2026-04-22	17.5300	18.5000	17.5300	18.3000	+14.375%	3	1,214	+46.066%
2026-04-21	14.7500	16.0000	14.7500	16.0000	+14.613%	2	1,217	+67.063%
2026-04-20	13.9600	13.9600	13.9600	13.9600	+21.497%	1	1,217	+91.476%
2026-04-17	12.7700	12.7700	9.7400	11.4900	-39.045%	25	1,217	+132.637%
2026-04-16	17.3000	18.8500	17.1800	18.8500	+11.209%	5	1,216	+41.804%
2026-04-15	15.9000	17.4900	15.9000	16.9500	-2.865%	16	1,215	+57.699%
2026-04-14	17.8500	18.8000	17.4500	17.4500	-15.537%	52	1,208	+53.181%
2026-04-13	25.0500	25.0500	20.5000	20.6600	+8.737%	31	1,208	+29.380%
2026-04-09	22.8000	22.8000	19.0000	19.0000	-1.503%	8	1,200	+40.684%
2026-04-08	19.4500	19.4500	16.7500	19.2900	-33.916%	49	1,198	+38.569%
2026-04-07	34.2000	34.2000	29.1900	29.1900	-0.579%	10	1,188	-8.428%
2026-04-06	29.5000	29.5000	28.7300	29.3600	+0.790%	14	1,190	-8.958%
2026-04-02	28.0600	29.5300	26.0800	29.1300	+46.382%	110	1,195	-8.239%
2026-04-01	20.1900	20.1900	19.2600	19.9000	-14.039%	28	1,195	+34.322%
2026-03-31	22.6000	23.1500	21.2900	23.1500	+0.347%	63	1,168	+15.464%
2026-03-30	21.6000	23.0700	21.6000	23.0700	+13.814%	14	1,116	+15.865%
2026-03-27	19.0300	20.2700	19.0300	20.2700	+16.965%	13	1,108	+31.870%
2026-03-26	16.7000	17.3300	16.7000	17.3300	+26.036%	13	1,111	+54.241%
2026-03-25	12.4500	14.0000	12.4500	13.7500	-5.757%	3	1,108	+94.400%
2026-03-24	16.6500	16.6500	14.5900	14.5900	+7.914%	14	1,108	+83.208%
2026-03-23	14.0000	14.2200	13.3000	13.5200	-32.060%	11	1,098	+97.707%
2026-03-20	18.6000	19.9000	18.6000	19.9000	-3.865%	12	1,095	+34.322%
2026-03-19	20.7000	20.7000	20.7000	20.7000	+6.154%	5	1,087	+29.130%
2026-03-18	21.4000	21.4000	19.0800	19.5000	+0.257%	11	1,092	+37.077%
2026-03-17	19.3500	19.4500	18.6400	19.4500	+1.620%	5	1,089	+37.429%
2026-03-16	19.0000	19.6900	18.7900	19.1400	-11.594%	964	1,088	+39.655%
2026-03-13	18.7500	22.0000	18.7500	21.6500	+2.850%	24	626	+23.464%
2026-03-12	18.0000	21.0500	17.9600	21.0500	+50.788%	66	625	+26.983%
2026-03-11	12.0000	14.0200	12.0000	13.9600	+32.952%	146	609	+91.476%
2026-03-10	11.8200	12.2000	9.4000	10.5000	-34.375%	40	557	+154.571%
2026-03-09	17.0000	22.9000	15.0700	16.0000	+31.148%	177	551	+67.063%
2026-03-06	10.2800	13.2800	10.1900	12.2000	+108.904%	522	546	+119.098%
2026-03-05	5.7700	5.8400	5.7700	5.8400	+65.909%	4	35	+357.705%
2026-03-04	3.6000	5.6000	3.1500	3.5200	0.000%	76	37	+659.375%