Dark

USO20270115C150
USO Jan 15 2027 150.00 Call (USO270115C00150000)
option OPRA

EOD

Sep 25, 2026

15.28-15.905%(-2.89)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	16.1700	16.8300	14.7000	15.2800	-15.905%	220	5,083	0.000%
2026-09-24	16.8000	19.7800	16.4100	18.1700	+16.325%	109	5,050	-15.905%
2026-09-23	15.0000	15.7700	14.2500	15.6200	+24.462%	92	5,063	-2.177%
2026-09-22	13.8300	14.7400	12.5000	12.5500	-18.401%	110	5,058	+21.753%
2026-09-21	16.4500	16.4500	14.6000	15.3800	-20.104%	68	5,043	-0.650%
2026-09-18	21.2000	21.5700	19.0000	19.2500	-7.895%	51	5,035	-20.623%
2026-09-17	20.2700	21.3900	19.7600	20.9000	-3.375%	30	5,067	-26.890%
2026-09-16	24.0000	24.0100	21.0000	21.6300	-15.176%	148	5,112	-29.357%
2026-09-15	23.3500	26.5000	23.3500	25.5000	+21.429%	119	5,198	-40.078%
2026-09-14	23.2700	24.0200	20.3000	21.0000	+5.793%	195	5,204	-27.238%
2026-09-11	18.3500	20.3600	18.3500	19.8500	-12.939%	591	5,181	-23.023%
2026-09-10	19.4200	23.2000	18.8100	22.8000	+35.312%	1,608	5,125	-32.982%
2026-09-09	16.0700	17.0000	15.7500	16.8500	+17.340%	468	5,113	-9.318%
2026-09-08	13.0000	14.3600	12.8500	14.3600	+17.705%	308	5,010	+6.407%
2026-09-04	11.3900	12.2500	10.7000	12.2000	-0.813%	137	4,840	+25.246%
2026-09-03	12.9000	13.3000	12.2500	12.3000	-2.226%	70	4,840	+24.228%
2026-09-02	11.7100	12.6900	11.2500	12.5800	+0.239%	82	4,824	+21.463%
2026-09-01	10.5000	13.0500	10.0000	12.5500	+39.444%	649	4,773	+21.753%
2026-08-31	9.4500	9.5500	8.4000	9.0000	+15.830%	42	4,512	+69.778%
2026-08-28	7.3500	7.9000	7.3500	7.7700	-6.386%	29	4,495	+96.654%
2026-08-27	7.5200	8.3000	7.3400	8.3000	+10.667%	73	4,600	+84.096%
2026-08-26	6.7000	7.7000	6.4800	7.5000	+7.450%	194	4,658	+103.733%
2026-08-25	7.5000	7.5200	6.9000	6.9800	-23.297%	101	4,643	+118.911%
2026-08-24	9.6100	9.6100	8.7500	9.1000	-14.474%	216	4,631	+67.912%
2026-08-21	10.2000	10.8000	9.8500	10.6400	+6.400%	2,080	4,777	+43.609%
2026-08-20	10.0500	10.4000	10.0000	10.0000	+15.607%	456	3,701	+52.800%
2026-08-19	8.9000	9.3600	8.6500	8.6500	-1.368%	24	3,833	+76.647%
2026-08-18	9.2500	9.3100	8.1500	8.7700	-0.904%	173	3,884	+74.230%
2026-08-17	7.4000	9.0200	7.3000	8.8500	+28.261%	86	4,004	+72.655%
2026-08-14	6.4900	7.1000	6.4900	6.9000	+2.222%	142	3,937	+121.449%
2026-08-13	7.0000	7.4000	6.5000	6.7500	-16.149%	41	3,835	+126.370%
2026-08-12	8.0000	8.0500	7.7400	8.0500	-6.613%	22	3,822	+89.814%
2026-08-11	7.9500	8.6200	7.7000	8.6200	+7.081%	52	3,824	+77.262%
2026-08-10	7.6000	8.3800	7.1000	8.0500	+23.846%	51	3,813	+89.814%
2026-08-07	6.7000	7.1200	6.4500	6.5000	-5.797%	59	3,806	+135.077%
2026-08-06	5.8500	7.1500	5.6000	6.9000	+48.387%	55	3,773	+121.449%
2026-08-05	4.5900	4.6700	4.4500	4.6500	-9.533%	106	3,755	+228.602%
2026-08-04	5.6000	5.6200	5.0500	5.1400	-30.068%	169	3,710	+197.276%
2026-08-03	7.0500	7.7700	6.7200	7.3500	-30.986%	244	3,639	+107.891%
2026-07-31	11.0000	11.1600	10.6300	10.6500	+2.899%	14	3,514	+43.474%
2026-07-30	10.9500	10.9500	10.3000	10.3500	-7.672%	32	3,513	+47.633%
2026-07-29	10.7100	11.5000	10.7000	11.2100	+47.500%	72	3,505	+36.307%
2026-07-28	8.9700	8.9700	6.7000	7.6000	-21.244%	197	3,459	+101.053%
2026-07-27	10.9500	10.9500	9.5900	9.6500	-35.452%	73	3,513	+58.342%
2026-07-24	15.4700	15.8500	13.9900	14.9500	-12.419%	127	3,528	+2.207%
2026-07-23	15.6000	19.0000	15.4000	17.0700	+38.219%	253	3,543	-10.486%
2026-07-22	10.8000	12.7000	10.8000	12.3500	+16.840%	110	3,653	+23.725%
2026-07-21	10.9000	10.9000	10.3700	10.5700	+13.412%	37	3,663	+44.560%
2026-07-20	8.5000	9.9000	8.5000	9.3200	+10.296%	324	3,642	+63.948%
2026-07-17	8.1500	8.7000	8.0900	8.4500	+24.265%	258	3,489	+80.828%
2026-07-16	7.4200	7.6000	6.7800	6.8000	-9.333%	56	3,429	+124.706%
2026-07-15	7.9500	7.9500	6.9400	7.5000	+3.164%	42	3,422	+103.733%
2026-07-14	7.2500	7.9400	6.7000	7.2700	+8.996%	70	3,426	+110.179%
2026-07-13	4.4000	6.9500	4.0000	6.6700	+115.161%	200	3,414	+129.085%
2026-07-10	3.2500	3.3200	3.1000	3.1000	-12.429%	86	3,440	+392.903%
2026-07-09	4.0000	4.0000	3.4000	3.5400	-21.854%	110	3,415	+331.638%
2026-07-08	4.1000	5.3000	4.0000	4.5300	+30.925%	474	3,400	+237.307%
2026-07-07	2.7500	3.5300	2.6700	3.4600	+57.273%	384	3,388	+341.618%
2026-07-06	2.4400	2.4400	2.2000	2.2000	-5.579%	104	3,316	+594.545%
2026-07-02	2.2200	2.3400	2.1200	2.3300	-0.427%	726	3,031	+555.794%
2026-07-01	2.4600	2.5500	2.2000	2.3400	-21.212%	31	3,031	+552.991%
2026-06-30	3.1500	3.1500	2.6900	2.9700	-2.623%	32	3,002	+414.478%
2026-06-29	3.0000	3.2500	2.8600	3.0500	+4.452%	93	2,982	+400.984%
2026-06-26	2.9400	3.4200	2.5800	2.9200	-16.571%	72	2,944	+423.288%
2026-06-25	2.8900	3.5500	2.8900	3.5000	+22.807%	137	2,903	+336.571%
2026-06-24	2.9500	3.2200	2.7000	2.8500	-28.750%	419	2,853	+436.140%
2026-06-23	3.9000	4.0900	3.7500	4.0000	-10.112%	116	2,751	+282.000%
2026-06-22	7.0000	7.0000	4.2500	4.4500	-11.000%	158	2,706	+243.371%
2026-06-18	4.6500	5.1500	4.1000	5.0000	-4.762%	124	2,616	+205.600%
2026-06-17	4.9500	5.5500	4.9500	5.2500	+6.491%	171	2,616	+191.048%
2026-06-16	5.9900	5.9900	4.5100	4.9300	-29.571%	854	2,616	+209.939%
2026-06-15	5.7500	7.5900	5.7500	7.0000	-31.641%	210	1,903	+118.286%
2026-06-12	11.9500	11.9500	10.2000	10.2400	-14.667%	136	1,903	+49.219%
2026-06-11	14.2500	14.9000	11.6000	12.0000	-17.241%	55	1,903	+27.333%
2026-06-10	13.8800	15.2700	13.8800	14.5000	+14.173%	25	1,865	+5.379%
2026-06-09	13.3000	13.3000	11.4500	12.7000	-14.189%	19	1,862	+20.315%
2026-06-08	14.2100	14.8500	14.2100	14.8000	+7.636%	54	1,847	+3.243%
2026-06-05	14.6500	14.6500	13.2500	13.7500	-11.632%	21	1,797	+11.127%
2026-06-04	15.0500	15.5600	15.0500	15.5600	-10.575%	10	1,780	-1.799%
2026-06-03	16.2900	17.5500	16.2900	17.4000	+11.538%	35	1,772	-12.184%
2026-06-02	14.6000	15.6000	14.5000	15.6000	+1.961%	23	1,763	-2.051%
2026-06-01	14.4500	16.5000	14.4500	15.3000	+38.838%	102	1,762	-0.131%
2026-05-29	11.1300	11.7500	10.6000	11.0200	-9.672%	90	1,770	+38.657%
2026-05-28	13.6600	13.6600	11.7000	12.2000	-6.656%	64	1,785	+25.246%
2026-05-27	13.9000	13.9000	12.8600	13.0700	-21.265%	222	1,727	+16.909%
2026-05-26	16.8000	17.5500	16.3000	16.6000	-18.227%	168	1,594	-7.952%
2026-05-22	20.5000	21.2500	18.9000	20.3000	-3.563%	19	1,553	-24.729%
2026-05-21	26.0000	26.0000	19.6800	21.0500	-2.047%	27	1,551	-27.411%
2026-05-20	24.7800	25.2800	20.7500	21.4900	-19.058%	115	1,551	-28.897%
2026-05-19	27.4000	27.9500	25.6000	26.5500	+6.200%	81	1,515	-42.448%
2026-05-18	22.1500	28.0000	22.1500	25.0000	+1.133%	56	1,515	-38.880%
2026-05-15	23.4000	24.7200	23.4000	24.7200	+18.846%	116	1,515	-38.188%
2026-05-14	21.2000	21.2000	20.8000	20.8000	-2.576%	3	1,554	-26.538%
2026-05-13	22.9500	22.9500	21.1500	21.3500	-7.174%	18	1,555	-28.431%
2026-05-12	23.0000	23.1000	22.3500	23.0000	+13.861%	30	1,555	-33.565%
2026-05-11	18.2500	20.4600	18.0000	20.2000	+20.238%	45	1,555	-24.356%
2026-05-08	16.0000	17.3300	15.7500	16.8000	-2.552%	22	1,570	-9.048%
2026-05-07	13.8500	17.2400	13.0000	17.2400	+5.767%	108	1,578	-11.369%
2026-05-06	17.5000	17.5000	15.8500	16.3000	-24.537%	120	1,541	-6.258%
2026-05-05	22.3000	22.3000	20.9400	21.6000	-12.903%	53	1,442	-29.259%
2026-05-04	22.0000	25.0000	21.4000	24.8000	+16.105%	421	1,427	-38.387%
2026-05-01	23.1000	23.1000	20.0000	21.3600	-9.106%	125	1,231	-28.464%
2026-04-30	23.6000	24.5000	22.3500	23.5000	-10.168%	90	1,231	-34.979%
2026-04-29	22.5000	26.1600	21.5000	26.1600	+41.789%	495	1,161	-41.590%
2026-04-28	17.7500	19.1000	17.7000	18.4500	+17.441%	60	1,114	-17.182%
2026-04-27	16.6500	16.6500	15.7100	15.7100	+8.569%	4	1,104	-2.737%
2026-04-24	15.0000	15.0000	14.0000	14.4700	-8.010%	20	1,104	+5.598%
2026-04-23	14.3000	17.0900	14.1000	15.7300	+16.519%	32	1,086	-2.861%
2026-04-22	13.0000	13.8200	12.7000	13.5000	+8.871%	224	1,071	+13.185%
2026-04-21	11.0000	12.8000	11.0000	12.4000	+13.866%	93	995	+23.226%
2026-04-20	10.0000	11.0000	10.0000	10.8900	+22.912%	23	995	+40.312%
2026-04-17	8.5000	9.5500	7.5000	8.8600	-39.932%	53	975	+72.460%
2026-04-16	14.9000	14.9700	14.7500	14.7500	+7.117%	56	996	+3.593%
2026-04-14	15.0000	15.0000	13.7700	13.7700	-21.314%	24	946	+10.966%
2026-04-13	18.5500	19.0000	17.5000	17.5000	+14.754%	52	934	-12.686%
2026-04-10	15.6000	16.1400	15.2500	15.2500	-7.576%	38	983	+0.197%
2026-04-09	17.6700	17.9000	15.2500	16.5000	+7.843%	54	994	-7.394%
2026-04-08	13.3700	15.6300	13.0000	15.3000	-37.166%	114	975	-0.131%
2026-04-07	27.3500	28.2200	24.3500	24.3500	-3.755%	151	1,091	-37.248%
2026-04-06	25.6500	26.0000	23.6500	25.3000	+4.805%	90	955	-39.605%
2026-04-02	22.5000	24.3000	21.2100	24.1400	+48.462%	329	1,002	-36.703%
2026-04-01	14.9100	16.2600	14.9100	16.2600	-4.912%	61	1,002	-6.027%
2026-03-31	17.1600	18.7200	16.8000	17.1000	-7.817%	135	999	-10.643%
2026-03-30	17.0900	18.5500	16.7600	18.5500	+17.405%	173	961	-17.628%
2026-03-27	15.0600	15.8000	15.0600	15.8000	+14.909%	4	949	-3.291%
2026-03-26	13.6000	14.0000	13.6000	13.7500	+25.000%	55	947	+11.127%
2026-03-25	10.7500	11.0000	10.7500	11.0000	-6.937%	15	905	+38.909%
2026-03-24	11.2500	11.8200	11.0000	11.8200	+9.647%	8	891	+29.272%
2026-03-23	12.1900	12.1900	9.9500	10.7800	-32.625%	96	891	+41.744%
2026-03-20	15.7500	16.0000	15.7300	16.0000	+4.235%	3	823	-4.500%
2026-03-19	16.3300	18.0500	15.2500	15.3500	-9.172%	98	821	-0.456%
2026-03-18	16.3500	17.9300	15.5200	16.9000	+6.894%	23	738	-9.586%
2026-03-16	18.0000	18.0000	15.7000	15.8100	-13.180%	28	720	-3.352%
2026-03-13	16.0000	18.4700	15.7000	18.2100	+3.702%	35	693	-16.090%
2026-03-12	15.1500	17.5600	14.6600	17.5600	+58.914%	369	673	-12.984%
2026-03-11	9.6000	11.1400	9.2000	11.0500	+15.104%	773	411	+38.281%
2026-03-10	9.8200	10.0000	8.0000	9.6000	+7.503%	81	139	+59.167%
2026-03-09	13.0100	16.9500	8.9300	8.9300	0.000%	270	0	+71.109%