Dark

USO20270115C145
USO Jan 15 2027 145.00 Call (USO270115C00145000)
option OPRA

EOD

Sep 25, 2026

17.70-11.500%(-2.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.4000	17.9000	17.2800	17.7000	-11.500%	25	2,319	0.000%
2026-09-24	19.4100	20.0000	18.9700	20.0000	+12.803%	11	2,326	-11.500%
2026-09-23	16.3200	18.2000	16.3200	17.7300	+20.203%	49	2,325	-0.169%
2026-09-22	15.9700	16.8000	14.4000	14.7500	-16.002%	47	2,306	+20.000%
2026-09-21	18.7000	18.7000	16.7400	17.5600	-18.854%	41	2,291	+0.797%
2026-09-18	24.2200	24.2200	21.6400	21.6400	-9.228%	4	2,292	-18.207%
2026-09-17	23.8500	23.8500	23.8400	23.8400	-1.284%	3	2,292	-25.755%
2026-09-16	25.7000	25.7000	24.1500	24.1500	-16.146%	3	2,294	-26.708%
2026-09-15	25.5500	29.0700	25.3000	28.8000	+20.502%	48	2,294	-38.542%
2026-09-14	26.2500	26.4400	23.9000	23.9000	+9.382%	18	2,296	-25.941%
2026-09-11	21.3600	22.2300	21.3600	21.8500	-12.425%	15	2,299	-18.993%
2026-09-10	22.4200	24.9500	22.3400	24.9500	+32.011%	2,535	2,295	-29.058%
2026-09-09	18.3000	18.9000	18.0100	18.9000	+13.855%	532	3,354	-6.349%
2026-09-08	15.9500	16.6000	14.7700	16.6000	+24.812%	3,046	3,956	+6.627%
2026-09-04	12.6500	13.6500	12.6500	13.3000	-5.941%	11	1,515	+33.083%
2026-09-03	14.9600	14.9600	14.1100	14.1400	-1.119%	11	1,515	+25.177%
2026-09-02	13.2500	14.5600	13.0000	14.3000	+0.704%	11	1,511	+23.776%
2026-09-01	12.2000	14.2300	12.1800	14.2000	+37.198%	22	1,506	+24.648%
2026-08-31	10.3500	10.3500	10.3500	10.3500	+25.455%	1	1,496	+71.014%
2026-08-26	7.8000	8.8900	7.8000	8.2500	0.000%	14	1,498	+114.545%
2026-08-25	8.2500	8.2500	8.2500	8.2500	-22.023%	5	1,487	+114.545%
2026-08-24	10.5800	10.5800	10.5800	10.5800	-10.339%	1	1,492	+67.297%
2026-08-21	11.8000	11.8000	11.8000	11.8000	+0.855%	1	1,492	+50.000%
2026-08-20	11.8500	11.8500	11.3600	11.7000	+10.169%	25	1,500	+51.282%
2026-08-19	10.6700	10.6700	10.6200	10.6200	+4.941%	2	1,505	+66.667%
2026-08-18	9.9700	10.1800	9.7600	10.1200	+0.497%	12	1,506	+74.901%
2026-08-17	8.4900	10.3000	8.4900	10.0700	+24.475%	48	1,503	+75.770%
2026-08-14	7.5300	8.0900	7.5300	8.0900	+3.189%	5	1,487	+118.789%
2026-08-13	7.2300	8.0500	7.2300	7.8400	-10.195%	5	1,489	+125.765%
2026-08-12	8.8200	8.8200	8.7300	8.7300	-9.252%	2	1,487	+102.749%
2026-08-11	9.3500	9.6500	9.3500	9.6200	-0.825%	78	1,489	+83.992%
2026-08-10	8.7600	9.7000	8.7600	9.7000	+25.485%	4	1,459	+82.474%
2026-08-07	7.1500	7.7800	7.1000	7.7300	-0.258%	37	1,459	+128.978%
2026-08-06	6.1000	7.7500	6.1000	7.7500	+48.752%	79	1,495	+128.387%
2026-08-05	5.1900	5.2500	5.1900	5.2100	-11.092%	5	1,449	+239.731%
2026-08-04	6.0600	6.0700	5.7500	5.8600	-25.160%	10	1,446	+202.048%
2026-08-03	7.8000	8.0500	7.7200	7.8300	-31.913%	19	1,446	+126.054%
2026-07-30	11.6800	11.9700	11.5000	11.5000	-6.883%	11	1,444	+53.913%
2026-07-29	12.4000	12.7000	12.3500	12.3500	+65.772%	6	1,439	+43.320%
2026-07-28	10.0000	10.0000	7.4500	7.4500	-34.187%	32	1,442	+137.584%
2026-07-27	11.9000	12.6900	11.3200	11.3200	-31.643%	5	1,437	+56.360%
2026-07-24	17.2900	17.2900	16.0000	16.5600	-14.771%	4	1,436	+6.884%
2026-07-23	17.7000	19.4300	17.7000	19.4300	+39.483%	28	1,445	-8.904%
2026-07-22	13.0000	13.9300	13.0000	13.9300	+20.920%	10	1,457	+27.064%
2026-07-21	12.0000	12.0000	11.2000	11.5200	+11.953%	3	1,461	+53.646%
2026-07-20	9.6700	10.2900	9.5800	10.2900	+13.201%	6	1,461	+72.012%
2026-07-17	9.0900	9.0900	9.0900	9.0900	+17.290%	1	1,462	+94.719%
2026-07-15	7.7500	7.7500	7.7500	7.7500	+0.519%	2	1,461	+128.387%
2026-07-14	7.7100	7.7100	7.7100	7.7100	+7.083%	125	1,469	+129.572%
2026-07-13	4.8600	7.3000	4.8600	7.2000	+23.077%	35	1,344	+145.833%
2026-07-08	5.8500	5.8500	5.8500	5.8500	+126.744%	1	1,323	+202.564%
2026-07-06	2.6100	2.7500	2.5800	2.5800	+4.453%	14	1,323	+586.047%
2026-07-02	2.4600	2.5100	2.4600	2.4700	-25.602%	664	992	+616.599%
2026-06-29	3.3200	3.3200	3.3200	3.3200	-34.902%	3	993	+433.133%
2026-06-22	5.1000	5.1000	5.1000	5.1000	-12.821%	6	994	+247.059%
2026-06-18	5.2000	5.8500	4.6000	5.8500	+0.862%	5	993	+202.564%
2026-06-17	5.8000	5.8000	5.8000	5.8000	+11.538%	5	993	+205.172%
2026-06-16	6.2300	6.2300	5.2000	5.2000	-33.333%	27	993	+240.385%
2026-06-15	8.4200	8.4200	7.7000	7.8000	-31.278%	23	976	+126.923%
2026-06-12	12.2000	12.2000	11.2000	11.3500	-12.692%	12	976	+55.947%
2026-06-11	14.7500	14.7500	12.8600	13.0000	-20.245%	9	976	+36.154%
2026-06-10	15.3100	16.3300	15.3100	16.3000	+26.259%	7	969	+8.589%
2026-06-09	14.1500	14.1500	12.6500	12.9100	-20.943%	8	971	+37.103%
2026-06-08	16.4500	16.4500	16.3300	16.3300	+7.434%	5	972	+8.389%
2026-06-05	16.2500	16.2500	15.0500	15.2000	-11.370%	9	975	+16.447%
2026-06-04	17.1500	17.1500	17.1500	17.1500	+37.420%	1	966	+3.207%
2026-05-29	12.4800	12.4800	12.4800	12.4800	-13.092%	1	967	+41.827%
2026-05-27	14.8200	14.8200	14.0000	14.3600	-24.501%	7	967	+23.259%
2026-05-26	19.0800	19.2000	18.8800	19.0200	-12.952%	19	965	-6.940%
2026-05-22	22.0700	22.0700	21.7000	21.8500	-3.702%	3	969	-18.993%
2026-05-21	26.4700	26.4700	20.3000	22.6900	-0.917%	18	970	-21.992%
2026-05-20	26.8500	27.0000	22.9000	22.9000	-22.373%	142	970	-22.707%
2026-05-19	29.7900	30.0800	29.4100	29.5000	+5.697%	7	905	-40.000%
2026-05-18	27.9500	29.5000	27.9100	27.9100	+5.520%	3	905	-36.582%
2026-05-15	25.7300	26.6500	25.7300	26.4500	+16.264%	8	905	-33.081%
2026-05-14	23.2300	23.2300	22.7500	22.7500	-8.635%	3	911	-22.198%
2026-05-13	25.0500	25.0500	24.9000	24.9000	+2.259%	2	910	-28.916%
2026-05-12	24.3500	24.3500	24.3500	24.3500	+10.682%	5	910	-27.310%
2026-05-11	19.8600	22.0000	19.8600	22.0000	+18.919%	11	910	-19.545%
2026-05-08	18.8700	18.8700	18.5000	18.5000	+4.049%	3	918	-4.324%
2026-05-07	14.5200	17.7800	14.5200	17.7800	+1.023%	12	925	-0.450%
2026-05-06	18.7200	18.7200	16.8500	17.6000	-23.875%	6	922	+0.568%
2026-05-05	24.0500	24.5000	23.1200	23.1200	-12.091%	7	921	-23.443%
2026-05-04	23.8000	27.0000	23.5000	26.3000	+12.634%	9	921	-32.700%
2026-05-01	24.0000	24.0000	20.7800	23.3500	-10.192%	72	915	-24.197%
2026-04-30	26.6300	26.6300	25.5500	26.0000	-3.704%	3	915	-31.923%
2026-04-29	25.0400	27.5000	24.6200	27.0000	+35.678%	321	914	-34.444%
2026-04-28	19.2300	20.6100	19.2300	19.9000	+8.743%	20	731	-11.055%
2026-04-27	17.3000	18.3000	17.3000	18.3000	+18.065%	2	737	-3.279%
2026-04-24	16.8000	16.8000	15.5000	15.5000	-9.515%	7	737	+14.194%
2026-04-23	16.0000	17.1600	16.0000	17.1300	+18.138%	3	742	+3.327%
2026-04-21	13.2600	14.5000	13.2600	14.5000	+20.532%	3	741	+22.069%
2026-04-20	11.9000	12.0300	11.8600	12.0300	+36.395%	23	741	+47.132%
2026-04-17	10.2700	10.2700	8.1800	8.8200	-45.956%	43	718	+100.680%
2026-04-16	16.3200	16.3200	16.3200	16.3200	+15.909%	1	689	+8.456%
2026-04-15	14.3800	14.6400	14.0800	14.0800	-7.368%	8	689	+25.710%
2026-04-14	15.7300	16.2000	15.2000	15.2000	-19.020%	55	692	+16.447%
2026-04-13	21.0000	21.0700	18.5300	18.7700	+9.446%	19	641	-5.701%
2026-04-10	17.1500	17.1500	17.1500	17.1500	-3.107%	2	640	+3.207%
2026-04-09	18.8300	18.8300	17.5500	17.7000	+9.394%	15	638	0.000%
2026-04-08	14.9500	16.2300	14.5000	16.1800	-45.338%	31	638	+9.394%
2026-04-07	29.0300	29.6000	28.5000	29.6000	+11.488%	41	651	-40.203%
2026-04-06	26.3900	27.0000	25.0000	26.5500	+4.486%	14	655	-33.333%
2026-04-02	24.5000	26.1000	22.7700	25.4100	+49.471%	288	623	-30.342%
2026-04-01	16.5000	17.0000	16.5000	17.0000	-6.388%	2	623	+4.118%
2026-03-31	18.1000	19.0000	18.1000	18.1600	-7.441%	22	624	-2.533%
2026-03-30	17.9500	19.6200	17.9500	19.6200	+10.225%	84	611	-9.786%
2026-03-27	16.3000	17.8000	16.3000	17.8000	+22.759%	18	622	-0.562%
2026-03-26	13.7000	14.9300	13.7000	14.5000	+24.464%	31	627	+22.069%
2026-03-25	11.5000	11.6500	11.5000	11.6500	-4.898%	2	625	+51.931%
2026-03-24	13.3600	13.3600	12.0000	12.2500	+4.255%	17	624	+44.490%
2026-03-23	12.0000	12.9000	11.0000	11.7500	-30.514%	34	628	+50.638%
2026-03-20	16.6000	17.2000	16.5000	16.9100	-0.236%	28	632	+4.672%
2026-03-19	18.2500	18.2500	16.2300	16.9500	-1.396%	6	630	+4.425%
2026-03-18	18.5700	18.5700	16.7600	17.1900	+1.118%	247	628	+2.967%
2026-03-17	17.0000	17.1000	15.8900	17.0000	+5.068%	35	710	+4.118%
2026-03-16	16.5000	17.0000	16.1500	16.1800	-17.026%	19	706	+9.394%
2026-03-13	16.3000	19.5000	16.3000	19.5000	+5.978%	38	711	-9.231%
2026-03-12	16.5300	18.4000	15.9900	18.4000	+55.274%	35	711	-3.804%
2026-03-11	10.3600	12.0000	10.3600	11.8500	+25.000%	37	729	+49.367%
2026-03-10	10.4400	10.4400	7.3400	9.4800	-2.869%	56	720	+86.709%
2026-03-09	12.0000	18.4500	9.5900	9.7600	-0.712%	348	749	+81.352%
2026-03-06	8.2800	11.7000	7.6500	9.8300	0.000%	1,708	725	+80.061%