Dark

USO20270115C155
USO Jan 15 2027 155.00 Call (USO270115C00155000)
option OPRA

EOD

Sep 28, 2026

13.82+1.245%(+0.17)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.8000	16.1000	13.5500	13.8200	+1.245%	24	3,837	0.000%
2026-09-25	14.0000	14.8000	12.6000	13.6500	-13.333%	29	3,827	+1.245%
2026-09-24	14.4500	16.9500	14.4500	15.7500	+17.801%	41	3,828	-12.254%
2026-09-23	12.5600	13.3700	12.5600	13.3700	+22.886%	7	3,816	+3.366%
2026-09-22	12.0900	12.7000	10.6500	10.8800	-19.407%	51	3,832	+27.022%
2026-09-21	14.4000	14.4000	12.7400	13.5000	-20.118%	46	3,839	+2.370%
2026-09-18	19.0900	19.0900	16.8000	16.9000	-7.194%	92	3,845	-18.225%
2026-09-17	18.5500	19.1000	17.5000	18.2100	-5.794%	71	3,840	-24.108%
2026-09-16	21.6000	21.6000	19.3300	19.3300	-16.573%	35	3,851	-28.505%
2026-09-15	20.2000	23.7800	20.2000	23.1700	+22.918%	84	3,884	-40.354%
2026-09-14	20.9100	21.6500	18.2000	18.8500	+4.086%	330	3,873	-26.684%
2026-09-11	16.8000	18.4500	16.6600	18.1100	-11.443%	105	3,671	-23.689%
2026-09-10	17.2000	21.0000	16.7900	20.4500	+39.116%	4,070	3,651	-32.421%
2026-09-09	15.0000	15.0000	14.3000	14.7000	+28.384%	8	316	-5.986%
2026-09-08	12.0000	12.0000	11.4500	11.4500	+6.810%	15	316	+20.699%
2026-09-04	10.0600	10.7200	10.0300	10.7200	-4.711%	25	296	+28.918%
2026-09-02	11.1900	11.5000	10.9900	11.2500	+17.188%	92	296	+22.844%
2026-09-01	9.2800	9.6200	9.2800	9.6000	+45.897%	5	248	+43.958%
2026-08-28	6.7700	6.7700	6.5800	6.5800	-6.000%	2	246	+110.030%
2026-08-25	7.0000	7.0000	7.0000	7.0000	-15.459%	1	245	+97.429%
2026-08-24	8.1400	8.2900	8.1400	8.2800	-2.358%	9	244	+66.908%
2026-08-19	7.6000	8.4800	7.6000	8.4800	+8.997%	2	241	+62.972%
2026-08-18	8.2100	8.2300	7.5000	7.7800	-0.512%	76	241	+77.635%
2026-08-17	7.6700	7.9400	7.5400	7.8200	+25.723%	11	238	+76.726%
2026-08-14	5.7800	6.2300	5.7700	6.2200	+2.303%	57	235	+122.186%
2026-08-13	6.0800	6.0800	6.0800	6.0800	-12.769%	1	233	+127.303%
2026-08-12	6.9700	6.9700	6.9700	6.9700	-8.289%	1	232	+98.278%
2026-08-11	7.6200	7.6200	7.6000	7.6000	+5.702%	6	231	+81.842%
2026-08-10	7.1600	7.1900	7.1600	7.1900	+22.906%	21	234	+92.211%
2026-08-07	6.3300	6.3300	5.8400	5.8500	-2.500%	4	215	+136.239%
2026-08-06	5.8300	6.0000	5.7700	6.0000	+38.249%	14	214	+130.333%
2026-08-05	4.3400	4.3400	4.3400	4.3400	-9.583%	1	218	+218.433%
2026-08-04	4.9800	4.9800	4.8000	4.8000	-25.000%	94	218	+187.917%
2026-08-03	6.0400	6.5500	6.0400	6.4000	-33.610%	19	312	+115.938%
2026-07-31	10.2700	10.2900	9.5900	9.6400	-4.270%	18	304	+43.361%
2026-07-29	10.3800	10.4800	10.0500	10.0700	+40.056%	7	312	+37.239%
2026-07-28	7.7500	7.7800	7.1900	7.1900	-22.688%	18	312	+92.211%
2026-07-27	9.6900	9.6900	9.3000	9.3000	-31.968%	5	308	+48.602%
2026-07-24	14.0100	14.0100	13.6700	13.6700	-24.890%	4	310	+1.097%
2026-07-23	13.4800	18.2000	13.4800	18.2000	+61.922%	11	312	-24.066%
2026-07-22	11.2400	11.2400	11.2400	11.2400	+17.083%	3	309	+22.954%
2026-07-21	9.5000	10.0000	9.5000	9.6000	+5.495%	4	306	+43.958%
2026-07-20	7.8100	9.1000	7.8100	9.1000	+16.667%	4	306	+51.868%
2026-07-17	7.8000	7.8000	7.8000	7.8000	+19.084%	1	305	+77.179%
2026-07-16	6.9400	7.0500	6.5500	6.5500	+3.968%	5	305	+110.992%
2026-07-15	6.3500	6.3500	6.3000	6.3000	-7.080%	4	304	+119.365%
2026-07-14	6.1700	6.7800	5.8300	6.7800	+36.970%	8	302	+103.835%
2026-07-13	4.9500	4.9500	4.9500	4.9500	+70.103%	1	299	+179.192%
2026-07-10	2.9100	2.9100	2.9100	2.9100	-31.043%	1	299	+374.914%
2026-07-08	4.1600	4.8000	3.6300	4.2200	+75.104%	211	298	+227.488%
2026-07-07	2.4100	2.4100	2.4100	2.4100	+26.178%	1	201	+473.444%
2026-07-06	1.9700	1.9700	1.9100	1.9100	+2.688%	2	200	+623.560%
2026-07-02	1.8500	1.9400	1.8500	1.8600	-19.828%	3	200	+643.011%
2026-06-30	2.3200	2.3200	2.3200	2.3200	-2.110%	1	200	+495.690%
2026-06-25	2.3700	2.3700	2.3700	2.3700	-0.837%	3	200	+483.122%
2026-06-24	2.7600	2.7600	2.3900	2.3900	-28.657%	5	200	+478.243%
2026-06-23	3.4500	3.4500	3.3500	3.3500	-45.528%	45	201	+312.537%
2026-06-15	6.4800	6.4800	6.0000	6.1500	-32.119%	9	157	+124.715%
2026-06-12	9.6400	9.6400	9.0600	9.0600	-27.809%	5	157	+52.539%
2026-06-11	12.5500	12.5500	12.5500	12.5500	-1.181%	1	157	+10.120%
2026-06-04	12.7000	12.7000	12.7000	12.7000	-3.788%	4	159	+8.819%
2026-06-01	13.2000	13.2000	13.2000	13.2000	+21.324%	10	155	+4.697%
2026-05-28	11.1500	11.1500	10.8800	10.8800	-7.797%	13	156	+27.022%
2026-05-27	11.8000	11.8000	11.8000	11.8000	-25.079%	2	156	+17.119%
2026-05-26	15.7500	15.7500	15.7500	15.7500	-15.003%	1	156	-12.254%
2026-05-22	19.6300	19.6300	18.5300	18.5300	-27.333%	2	157	-25.418%
2026-05-19	24.7500	27.2000	24.7500	25.5000	-1.392%	4	156	-45.804%
2026-05-18	25.8600	25.8600	25.8600	25.8600	+12.582%	1	156	-46.558%
2026-05-15	22.1800	22.9700	22.1800	22.9700	+17.194%	11	156	-39.835%
2026-05-14	19.6000	19.6000	19.6000	19.6000	-5.769%	1	153	-29.490%
2026-05-12	20.8000	20.8000	20.8000	20.8000	+8.333%	1	152	-33.558%
2026-05-11	18.5000	19.2000	18.5000	19.2000	+22.293%	13	152	-28.021%
2026-05-08	15.7000	15.7000	15.7000	15.7000	+10.563%	1	163	-11.975%
2026-05-07	14.2000	14.2000	14.2000	14.2000	-7.250%	1	164	-2.676%
2026-05-06	15.7000	15.7000	15.0000	15.3100	-22.872%	23	174	-9.732%
2026-05-05	19.8500	19.8500	19.8500	19.8500	-1.781%	1	160	-30.378%
2026-05-04	20.2100	20.2100	20.2100	20.2100	-6.000%	50	160	-31.618%
2026-04-30	21.5300	21.6000	21.5000	21.5000	-7.962%	4	111	-35.721%
2026-04-29	20.6100	23.3600	20.6100	23.3600	+72.399%	17	110	-40.839%
2026-04-24	13.5500	13.5500	13.5500	13.5500	+20.018%	1	119	+1.993%
2026-04-21	11.0000	11.2900	11.0000	11.2900	+54.446%	2	123	+22.409%
2026-04-17	7.3100	7.3100	7.3100	7.3100	-40.905%	26	123	+89.056%
2026-04-15	12.3700	12.3700	12.3700	12.3700	-8.641%	1	101	+11.722%
2026-04-14	13.5400	13.5400	13.5400	13.5400	-18.434%	1	101	+2.068%
2026-04-13	18.0500	18.0500	16.6000	16.6000	+13.002%	5	102	-16.747%
2026-04-10	14.8800	14.8800	14.6900	14.6900	+9.791%	2	99	-5.922%
2026-04-08	12.4300	13.3800	12.4300	13.3800	-47.734%	13	98	+3.288%
2026-04-07	26.3500	26.5700	25.6000	25.6000	+11.159%	4	93	-46.016%
2026-04-02	21.0700	23.0700	19.9700	23.0300	+45.759%	85	114	-39.991%
2026-03-31	16.7000	16.7000	15.8000	15.8000	-3.482%	17	114	-12.532%
2026-03-30	15.7300	16.4200	15.7300	16.3700	+53.709%	25	114	-15.577%
2026-03-23	11.3000	11.3000	10.3000	10.6500	-30.164%	12	115	+29.765%
2026-03-20	14.0000	15.2500	14.0000	15.2500	+5.390%	7	110	-9.377%
2026-03-18	15.8000	16.0400	14.2900	14.4700	-1.229%	127	110	-4.492%
2026-03-16	14.5000	14.6500	14.5000	14.6500	-6.390%	2	100	-5.666%
2026-03-12	15.8300	15.8300	15.5200	15.6500	+49.904%	10	99	-11.693%
2026-03-11	9.5400	10.4400	9.5400	10.4400	+59.389%	7	100	+32.375%
2026-03-10	7.3000	7.3000	6.5500	6.5500	-46.834%	2	99	+110.992%
2026-03-09	14.1500	17.0000	11.9300	12.3200	0.000%	220	0	+12.175%