Dark

USO20270115C140
USO Jan 15 2027 140.00 Call (USO270115C00140000)
option OPRA

EOD

Sep 25, 2026

20.10-8.387%(-1.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	20.0000	20.1000	20.0000	20.1000	-8.387%	4	1,511	0.000%
2026-09-24	23.0700	24.7500	21.9400	21.9400	+7.707%	35	1,513	-8.387%
2026-09-23	21.0000	21.0000	19.4900	20.3700	+12.293%	11	1,522	-1.325%
2026-09-22	18.4000	19.4600	17.3000	18.1400	-6.974%	52	1,526	+10.805%
2026-09-21	20.7000	20.7000	19.0500	19.5000	-22.093%	19	1,529	+3.077%
2026-09-18	25.0300	25.0300	25.0300	25.0300	-5.831%	1	1,513	-19.696%
2026-09-17	25.5000	26.8500	24.9900	26.5800	+0.416%	14	1,513	-24.379%
2026-09-16	27.5500	27.5500	26.4700	26.4700	-15.701%	8	1,517	-24.065%
2026-09-15	28.8400	32.5000	28.8400	31.4000	+21.470%	80	1,525	-35.987%
2026-09-14	28.9600	29.1700	25.7000	25.8500	+5.081%	9	1,574	-22.244%
2026-09-11	24.5000	24.7900	24.3000	24.6000	-11.351%	18	1,576	-18.293%
2026-09-10	25.2100	28.8400	23.8500	27.7500	+30.282%	1,181	1,606	-27.568%
2026-09-09	20.4500	21.5400	20.3000	21.3000	+16.330%	88	2,475	-5.634%
2026-09-08	18.0000	18.5000	17.1000	18.3100	+11.988%	38	2,504	+9.776%
2026-09-04	14.7200	16.4000	14.3400	16.3500	+1.553%	32	2,519	+22.936%
2026-09-03	16.8500	17.4000	16.0400	16.1000	+1.258%	109	2,519	+24.845%
2026-09-02	15.4000	16.5100	14.9500	15.9000	-1.609%	214	2,464	+26.415%
2026-09-01	13.7500	16.3000	13.4000	16.1600	+31.382%	99	2,565	+24.381%
2026-08-31	12.1300	12.5200	11.3300	12.3000	+18.841%	54	2,538	+63.415%
2026-08-28	9.9000	10.3500	9.9000	10.3500	-5.220%	5	2,511	+94.203%
2026-08-27	10.8000	10.9200	10.8000	10.9200	+12.000%	15	2,509	+84.066%
2026-08-26	9.7400	10.5000	9.4500	9.7500	+8.333%	27	2,499	+106.154%
2026-08-25	9.9500	9.9500	9.0000	9.0000	-26.350%	69	2,479	+123.333%
2026-08-24	12.5500	13.6500	11.8200	12.2200	-8.464%	70	2,460	+64.484%
2026-08-21	13.1000	13.9500	13.0500	13.3500	-1.111%	1,023	2,478	+50.562%
2026-08-20	13.5000	13.5000	13.1500	13.5000	+19.469%	77	1,679	+48.889%
2026-08-19	12.0000	12.0000	11.2000	11.3000	-0.441%	86	1,686	+77.876%
2026-08-18	11.8000	12.1000	11.3500	11.3500	-2.155%	68	1,662	+77.093%
2026-08-17	9.9500	11.8000	9.9500	11.6000	+21.339%	22	1,622	+73.276%
2026-08-14	8.6400	9.5600	8.6400	9.5600	+12.471%	33	1,622	+110.251%
2026-08-13	8.5000	8.5000	8.5000	8.5000	-16.667%	1	1,620	+136.471%
2026-08-12	10.1000	10.6500	10.0000	10.2000	-6.077%	797	1,619	+97.059%
2026-08-11	10.7500	10.9000	10.7100	10.8600	-0.367%	32	1,663	+85.083%
2026-08-10	9.5000	10.9800	9.5000	10.9000	+24.571%	38	1,641	+84.404%
2026-08-07	8.3100	8.8400	8.3000	8.7500	+6.061%	10	1,643	+129.714%
2026-08-06	8.5500	8.5500	8.1700	8.2500	+29.921%	74	1,645	+143.636%
2026-08-05	6.4500	6.5000	5.8500	6.3500	-3.788%	44	1,639	+216.535%
2026-08-04	6.8000	7.4500	6.4000	6.6000	-28.649%	71	1,665	+204.545%
2026-08-03	9.0000	9.3000	8.4600	9.2500	-35.088%	43	1,674	+117.297%
2026-07-31	13.7700	14.2600	13.7700	14.2500	+13.095%	12	1,644	+41.053%
2026-07-30	12.9800	12.9800	12.3800	12.6000	-13.699%	18	1,646	+59.524%
2026-07-29	13.9500	14.6000	13.4500	14.6000	+55.319%	47	1,650	+37.671%
2026-07-28	11.0500	11.0500	8.5000	9.4000	-21.992%	112	1,648	+113.830%
2026-07-27	13.7700	13.7700	12.0500	12.0500	-34.225%	43	1,576	+66.805%
2026-07-24	19.1500	19.1500	16.5500	18.3200	-9.754%	55	1,571	+9.716%
2026-07-23	19.0000	22.1000	18.4000	20.3000	+33.993%	142	1,579	-0.985%
2026-07-22	14.3300	15.1500	14.3300	15.1500	+15.034%	28	1,565	+32.673%
2026-07-21	13.2500	13.3000	12.8000	13.1700	+14.522%	33	1,556	+52.620%
2026-07-20	10.8500	11.8000	10.8500	11.5000	+10.577%	10	1,556	+74.783%
2026-07-17	10.0800	11.2000	10.0800	10.4000	+18.182%	207	1,548	+93.269%
2026-07-15	8.8000	8.8000	8.8000	8.8000	-11.111%	2	1,350	+128.409%
2026-07-14	9.1000	9.9000	8.7000	9.9000	+16.883%	40	1,545	+103.030%
2026-07-13	5.8500	8.8000	5.8000	8.4700	+106.083%	688	1,527	+137.308%
2026-07-10	4.2500	4.2500	3.6500	4.1100	-13.474%	4	1,330	+389.051%
2026-07-09	5.4100	5.4100	4.7400	4.7500	-22.764%	12	1,330	+323.158%
2026-07-08	5.5800	7.0300	5.3500	6.1500	+41.379%	57	1,319	+226.829%
2026-07-07	3.6000	4.3500	3.6000	4.3500	+40.323%	9	1,319	+362.069%
2026-07-06	3.0000	3.1000	2.9900	3.1000	0.000%	12	1,314	+548.387%
2026-07-02	3.0500	3.1000	2.7900	3.1000	-9.884%	23	1,301	+548.387%
2026-07-01	3.3800	3.4400	3.3800	3.4400	-9.948%	4	1,301	+484.302%
2026-06-30	4.4000	4.4000	3.8200	3.8200	-2.051%	13	1,298	+426.178%
2026-06-29	4.0000	4.0000	3.9000	3.9000	+4.000%	2	1,292	+415.385%
2026-06-26	3.9500	4.0700	3.6500	3.7500	-20.213%	34	1,290	+436.000%
2026-06-25	3.8500	4.8100	3.8500	4.7000	+29.834%	35	1,280	+327.660%
2026-06-24	3.9500	4.2000	3.6200	3.6200	-34.182%	50	1,276	+455.249%
2026-06-23	5.4500	5.5000	5.3000	5.5000	-8.486%	13	1,259	+265.455%
2026-06-22	6.2500	6.2500	5.6000	6.0100	-6.532%	16	1,261	+234.443%
2026-06-18	5.8000	6.4300	5.2000	6.4300	-5.994%	28	1,274	+212.597%
2026-06-17	6.8000	7.2500	6.7700	6.8400	+3.636%	19	1,274	+193.860%
2026-06-16	7.3400	7.4000	6.0600	6.6000	-21.429%	60	1,274	+204.545%
2026-06-15	9.6500	10.2500	8.4000	8.4000	-33.858%	59	1,243	+139.286%
2026-06-12	13.8000	13.8000	12.7000	12.7000	-11.498%	25	1,243	+58.268%
2026-06-11	15.0000	15.6500	14.3500	14.3500	-22.432%	32	1,243	+40.070%
2026-06-10	18.0000	18.5000	18.0000	18.5000	+16.499%	7	1,242	+8.649%
2026-06-09	16.3000	16.3000	14.1000	15.8800	-11.036%	74	1,236	+26.574%
2026-06-08	17.6000	18.1500	17.5000	17.8500	+5.559%	10	1,214	+12.605%
2026-06-05	17.7500	17.7800	16.8000	16.9100	-8.693%	23	1,209	+18.865%
2026-06-04	19.3500	19.3500	18.0000	18.5200	-12.518%	11	1,202	+8.531%
2026-06-03	19.9500	21.6000	19.5000	21.1700	+20.489%	551	1,192	-5.054%
2026-06-02	17.8500	17.8500	17.5700	17.5700	-8.010%	5	1,245	+14.400%
2026-06-01	19.3700	20.0000	18.5700	19.1000	+34.507%	13	1,244	+5.236%
2026-05-29	14.1200	14.4000	13.2000	14.2000	-5.333%	47	1,246	+41.549%
2026-05-28	15.2500	15.6000	14.5000	15.0000	-5.183%	5	1,213	+34.000%
2026-05-27	16.5000	16.8500	15.5400	15.8200	-22.829%	67	1,214	+27.054%
2026-05-26	21.0000	21.0000	20.5000	20.5000	-14.226%	31	1,226	-1.951%
2026-05-22	24.1800	24.8000	22.3500	23.9000	+2.137%	9	1,226	-15.900%
2026-05-21	28.0300	28.9800	23.0000	23.4000	-6.958%	39	1,223	-14.103%
2026-05-20	29.4500	29.4500	24.2000	25.1500	-20.962%	19	1,223	-20.080%
2026-05-19	31.8200	31.8200	31.8200	31.8200	+7.500%	1	1,211	-36.832%
2026-05-18	30.1000	32.1000	29.6000	29.6000	+1.718%	26	1,211	-32.095%
2026-05-15	27.5000	29.1000	27.5000	29.1000	+13.495%	8	1,211	-30.928%
2026-05-14	25.0000	25.6400	25.0000	25.6400	+2.972%	18	1,202	-21.607%
2026-05-13	26.3500	27.0000	24.9000	24.9000	-8.287%	45	1,208	-19.277%
2026-05-12	26.4300	27.1500	26.1500	27.1500	+15.042%	34	1,208	-25.967%
2026-05-11	21.5000	24.5000	21.2300	23.6000	+16.543%	27	1,208	-14.831%
2026-05-08	19.2500	20.6000	19.1500	20.2500	+7.827%	11	1,178	-0.741%
2026-05-07	16.0000	18.7800	16.0000	18.7800	-3.196%	16	1,170	+7.029%
2026-05-06	20.4500	20.9400	19.4000	19.4000	-23.712%	22	1,159	+3.608%
2026-05-05	25.9500	25.9500	25.4300	25.4300	-12.280%	2	1,149	-20.959%
2026-05-04	26.8500	28.9900	26.6800	28.9900	+14.585%	8	1,149	-30.666%
2026-05-01	24.8000	25.6300	23.0000	25.3000	-6.122%	29	1,141	-20.553%
2026-04-30	28.5500	29.1500	26.9500	26.9500	-8.953%	17	1,141	-25.417%
2026-04-29	25.8500	30.1000	25.8500	29.6000	+33.937%	45	1,141	-32.095%
2026-04-28	21.0000	22.5500	21.0000	22.1000	+15.164%	34	1,151	-9.050%
2026-04-27	19.2500	19.2500	19.0000	19.1900	+7.870%	17	1,143	+4.742%
2026-04-24	18.4400	18.4400	16.9000	17.7900	-6.368%	9	1,140	+12.985%
2026-04-23	17.0000	20.2500	17.0000	19.0000	+16.208%	12	1,148	+5.789%
2026-04-22	14.8000	16.6500	14.8000	16.3500	+11.149%	76	1,119	+22.936%
2026-04-21	12.8000	15.0000	12.6000	14.7100	+12.634%	56	1,096	+36.642%
2026-04-20	12.0000	13.2500	11.8300	13.0600	+19.161%	47	1,096	+53.905%
2026-04-17	11.3900	11.3900	9.1000	10.9600	-34.567%	263	1,068	+83.394%
2026-04-16	16.7500	17.4000	16.6000	16.7500	+8.065%	29	1,129	+20.000%
2026-04-15	15.4000	15.8000	15.4000	15.5000	-6.061%	13	1,124	+29.677%
2026-04-14	17.6000	17.6000	16.4000	16.5000	-25.204%	9	1,122	+21.818%
2026-04-13	22.7000	22.7000	20.7100	22.0600	+16.720%	19	1,117	-8.885%
2026-04-10	18.4200	19.3200	18.4200	18.9000	-1.563%	57	1,111	+6.349%
2026-04-09	20.4500	21.2000	17.8000	19.2000	+3.784%	24	1,107	+4.688%
2026-04-08	18.0000	19.2000	15.3900	18.5000	-35.201%	69	1,114	+8.649%
2026-04-07	30.6700	31.5000	28.5500	28.5500	-0.730%	58	1,117	-29.597%
2026-04-06	27.6500	29.8500	27.2000	28.7600	+5.541%	268	1,123	-30.111%
2026-04-02	26.0000	27.7500	24.3200	27.2500	+50.303%	268	1,086	-26.239%
2026-04-01	17.7500	18.8500	17.7200	18.1300	-6.305%	17	1,086	+10.866%
2026-03-31	20.8500	21.8500	19.0000	19.3500	-9.706%	50	1,087	+3.876%
2026-03-30	20.0000	21.6000	19.4500	21.4300	+17.296%	20	1,110	-6.206%
2026-03-27	16.8800	18.2700	16.8800	18.2700	+15.268%	36	1,110	+10.016%
2026-03-26	14.4000	16.0000	14.4000	15.8500	+21.736%	20	1,126	+26.814%
2026-03-25	12.2200	13.0700	11.8000	13.0200	-5.447%	19	1,130	+54.378%
2026-03-24	13.9600	13.9600	13.7700	13.7700	+16.203%	2	1,118	+45.969%
2026-03-23	13.7500	13.7500	11.8000	11.8500	-36.153%	28	1,118	+69.620%
2026-03-20	17.3600	19.0000	17.3600	18.5600	+12.485%	144	1,118	+8.297%
2026-03-19	17.6000	20.7200	16.5000	16.5000	-15.385%	52	1,119	+21.818%
2026-03-18	19.5000	19.9000	18.4300	19.5000	+8.333%	110	1,113	+3.077%
2026-03-17	19.0000	19.0000	18.0000	18.0000	+2.857%	14	1,207	+11.667%
2026-03-16	18.2000	18.5500	17.0500	17.5000	-14.216%	238	1,202	+14.857%
2026-03-13	17.6700	20.9000	17.3500	20.4000	+1.543%	73	1,095	-1.471%
2026-03-12	17.2700	20.7000	17.0500	20.0900	+52.892%	143	1,097	+0.050%
2026-03-11	11.1200	14.0500	11.1000	13.1400	+18.378%	89	1,119	+52.968%
2026-03-10	11.0000	11.4400	8.0000	11.1000	+13.846%	174	1,148	+81.081%
2026-03-09	15.9000	19.8000	9.7500	9.7500	-22.619%	438	1,178	+106.154%
2026-03-06	9.9500	12.6500	8.7700	12.6000	+137.736%	1,110	1,037	+59.524%
2026-03-05	3.6000	5.7000	3.6000	5.3000	+61.094%	226	225	+279.245%
2026-03-04	3.3700	3.4400	3.1200	3.2900	0.000%	158	76	+510.942%