Dark

USO20270115C160
USO Jan 15 2027 160.00 Call (USO270115C00160000)
option OPRA

EOD

Sep 28, 2026

11.63-1.021%(-0.12)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.1500	14.1500	11.1000	11.6300	-1.021%	177	3,922	0.000%
2026-09-25	12.5000	12.7100	11.1100	11.7500	-15.468%	209	3,803	-1.021%
2026-09-24	11.6500	15.0500	11.6500	13.9000	+17.797%	183	3,701	-16.331%
2026-09-23	11.0000	12.1200	10.7500	11.8000	+22.280%	71	3,655	-1.441%
2026-09-22	10.4300	11.3100	9.2500	9.6500	-17.380%	175	3,661	+20.518%
2026-09-21	12.7100	12.7100	11.0000	11.6800	-21.611%	200	3,645	-0.428%
2026-09-18	16.7500	17.1500	14.7500	14.9000	-8.025%	119	3,623	-21.946%
2026-09-17	16.0000	17.1000	15.4000	16.2000	-5.923%	140	3,561	-28.210%
2026-09-16	19.2000	19.2000	17.0900	17.2200	-17.410%	197	3,520	-32.462%
2026-09-15	18.0500	21.6200	18.0500	20.8500	+26.748%	1,354	4,424	-44.221%
2026-09-14	18.6500	19.7500	16.0400	16.4500	+1.543%	184	4,540	-29.301%
2026-09-11	15.5000	16.3100	14.8700	16.2000	-11.957%	215	4,584	-28.210%
2026-09-10	15.6100	18.5300	14.9200	18.4000	+40.458%	355	4,634	-36.793%
2026-09-09	11.6000	13.2000	11.6000	13.1000	+16.964%	217	4,618	-11.221%
2026-09-08	10.7000	11.2000	9.8500	11.2000	+19.149%	61	4,581	+3.839%
2026-09-04	8.3000	9.4000	7.9800	9.4000	-3.093%	28	4,569	+23.723%
2026-09-03	9.9200	10.3300	9.7000	9.7000	-1.020%	1,048	4,569	+19.897%
2026-09-02	8.9500	10.1000	8.9500	9.8000	-0.102%	13	3,573	+18.673%
2026-09-01	8.2300	9.9000	8.2300	9.8100	+47.964%	57	3,577	+18.552%
2026-08-31	7.0400	7.1700	6.6300	6.6300	+13.722%	35	3,572	+75.415%
2026-08-28	5.8300	5.8300	5.8300	5.8300	-8.477%	4	3,550	+99.485%
2026-08-27	5.7500	6.3900	5.5600	6.3700	+15.608%	52	3,546	+82.575%
2026-08-26	5.7500	5.8500	5.5100	5.5100	-1.607%	77	3,515	+111.071%
2026-08-25	5.5500	5.7500	5.5500	5.6000	-20.567%	17	3,477	+107.679%
2026-08-24	7.1700	7.3900	7.0500	7.0500	-12.748%	52	3,467	+64.965%
2026-08-21	8.0800	8.0800	8.0800	8.0800	+0.498%	2	3,458	+43.936%
2026-08-20	7.7000	8.1600	7.7000	8.0400	+9.091%	120	3,456	+44.652%
2026-08-19	6.3800	7.3700	6.2500	7.3700	+8.382%	12	3,355	+57.802%
2026-08-18	7.2000	7.2000	6.4000	6.8000	-2.857%	66	3,352	+71.029%
2026-08-17	5.8300	7.0000	5.8300	7.0000	+27.505%	8	3,313	+66.143%
2026-08-14	5.4900	5.4900	5.4900	5.4900	+0.734%	3	3,312	+111.840%
2026-08-13	5.0000	5.6000	5.0000	5.4500	-12.097%	67	3,312	+113.394%
2026-08-12	6.2000	6.2000	6.2000	6.2000	-8.555%	10	3,258	+87.581%
2026-08-11	6.2300	6.7800	6.2300	6.7800	+5.116%	13	3,257	+71.534%
2026-08-10	6.3000	6.4500	6.3000	6.4500	+29.000%	12	3,250	+80.310%
2026-08-07	5.1800	5.6700	5.0000	5.0000	-7.407%	45	3,242	+132.600%
2026-08-06	4.4300	5.4000	4.3000	5.4000	+44.000%	60	3,243	+115.370%
2026-08-05	3.8800	4.6000	3.6000	3.7500	-7.407%	131	3,313	+210.133%
2026-08-04	4.4500	4.4500	4.0000	4.0500	-30.769%	138	3,264	+187.160%
2026-08-03	6.0000	6.0000	5.3000	5.8500	-35.144%	1,095	3,266	+98.803%
2026-07-31	9.0200	9.0200	9.0200	9.0200	+7.509%	10	3,676	+28.936%
2026-07-30	8.8600	9.0000	8.1000	8.3900	-9.199%	18	3,686	+38.617%
2026-07-29	9.1200	9.5700	8.9200	9.2400	+52.727%	19	3,686	+25.866%
2026-07-28	7.1200	7.1900	5.8800	6.0500	-23.418%	36	3,680	+92.231%
2026-07-27	9.2500	9.2500	7.9000	7.9000	-37.252%	77	3,674	+47.215%
2026-07-24	12.6000	12.6000	11.0500	12.5900	-11.025%	89	3,661	-7.625%
2026-07-23	13.8000	15.7000	13.6500	14.1500	+42.211%	1,292	3,780	-17.809%
2026-07-22	10.0000	10.4700	9.9500	9.9500	+13.714%	18	3,633	+16.884%
2026-07-21	8.7500	8.7500	8.7500	8.7500	+13.049%	5	3,623	+32.914%
2026-07-20	6.9500	7.7400	6.9500	7.7400	+7.650%	85	3,618	+50.258%
2026-07-17	6.8000	7.2000	6.6200	7.1900	+26.362%	81	3,605	+61.752%
2026-07-16	6.1100	6.1100	5.6900	5.6900	-3.559%	18	3,623	+104.394%
2026-07-15	5.8700	5.9500	5.7900	5.9000	-0.840%	14	3,623	+97.119%
2026-07-14	5.9500	6.4500	5.4200	5.9500	+12.264%	67	3,612	+95.462%
2026-07-13	3.1400	5.4500	3.1400	5.3000	+103.846%	132	3,608	+119.434%
2026-07-10	2.4300	2.6100	2.4300	2.6000	-9.091%	22	3,499	+347.308%
2026-07-09	3.0300	3.0500	2.8600	2.8600	-24.737%	53	3,501	+306.643%
2026-07-08	3.7900	4.2000	2.9000	3.8000	+43.939%	2,158	3,688	+206.053%
2026-07-07	2.1400	2.6400	2.0600	2.6400	+55.294%	51	1,679	+340.530%
2026-07-06	1.7600	1.7600	1.7000	1.7000	-4.494%	7	1,664	+584.118%
2026-07-02	1.7300	1.7800	1.7300	1.7800	-3.784%	5	1,656	+553.371%
2026-07-01	1.9500	2.0000	1.6900	1.8500	-13.146%	69	1,656	+528.649%
2026-06-30	2.4200	2.4200	2.1300	2.1300	-11.618%	1,009	2,649	+446.009%
2026-06-29	2.3000	2.4100	2.3000	2.4100	+11.060%	27	2,646	+382.573%
2026-06-26	2.2500	2.8500	1.9900	2.1700	-16.538%	67	2,634	+435.945%
2026-06-25	2.0200	2.6000	2.0200	2.6000	+20.930%	62	2,637	+347.308%
2026-06-24	2.2000	2.3900	1.8600	2.1500	-25.862%	1,216	2,634	+440.930%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-14.454%	2	1,572	+301.034%
2026-06-22	3.4500	3.5000	3.3500	3.3900	+2.727%	14	1,571	+243.068%
2026-06-18	3.5500	3.5500	3.2500	3.3000	-21.241%	25	1,578	+252.424%
2026-06-17	4.1900	4.1900	4.1900	4.1900	+11.733%	1	1,578	+177.566%
2026-06-16	4.7500	4.7500	3.5500	3.7500	-28.571%	1,037	1,578	+210.133%
2026-06-15	5.6000	5.8500	5.1500	5.2500	-34.783%	111	647	+121.524%
2026-06-12	8.6500	8.6500	8.0500	8.0500	-20.455%	3	647	+44.472%
2026-06-11	12.1300	12.1300	10.1200	10.1200	-8.416%	42	647	+14.921%
2026-06-10	11.0500	11.0500	11.0500	11.0500	+4.245%	2	640	+5.249%
2026-06-09	10.2500	10.6000	9.4000	10.6000	-11.667%	25	645	+9.717%
2026-06-08	11.8500	12.0000	11.8500	12.0000	-10.781%	9	642	-3.083%
2026-06-05	12.0000	13.4500	12.0000	13.4500	+7.772%	4	634	-13.532%
2026-06-04	13.3000	13.3000	12.4800	12.4800	-14.696%	7	636	-6.811%
2026-06-03	14.6300	14.6300	14.6300	14.6300	+15.197%	5	638	-20.506%
2026-06-02	12.3000	12.7000	12.3000	12.7000	-5.926%	131	638	-8.425%
2026-06-01	13.4000	13.5000	13.4000	13.5000	+50.334%	11	638	-13.852%
2026-05-29	9.2000	9.2000	8.9800	8.9800	-16.465%	52	646	+29.510%
2026-05-28	10.7500	10.7500	10.7500	10.7500	+1.799%	1	639	+8.186%
2026-05-27	11.2500	11.4500	10.3900	10.5600	-24.301%	44	638	+10.133%
2026-05-26	11.5000	14.8000	11.5000	13.9500	-16.915%	64	655	-16.631%
2026-05-22	17.1000	17.1000	16.7000	16.7900	-9.243%	7	612	-30.733%
2026-05-21	20.3000	20.3000	18.1500	18.5000	-4.145%	10	607	-37.135%
2026-05-20	21.1800	21.1800	18.6600	19.3000	-15.647%	60	607	-39.741%
2026-05-19	22.6400	23.0300	22.0000	22.8800	-2.969%	8	605	-49.170%
2026-05-18	18.6000	23.5800	18.6000	23.5800	+12.286%	31	605	-50.679%
2026-05-15	19.0000	21.0600	19.0000	21.0000	+15.702%	21	605	-44.619%
2026-05-14	18.1500	18.4100	18.1000	18.1500	-1.090%	5	578	-35.923%
2026-05-13	19.0000	19.5000	18.2000	18.3500	-5.021%	23	578	-36.621%
2026-05-12	19.1000	19.8600	18.5500	19.3200	+13.982%	174	578	-39.803%
2026-05-11	15.2500	17.0900	15.2500	16.9500	+15.779%	76	578	-31.386%
2026-05-08	14.6000	14.6400	14.6000	14.6400	-0.746%	2	412	-20.560%
2026-05-07	11.2400	14.7500	11.2400	14.7500	-17.598%	86	411	-21.153%
2026-05-05	18.0000	18.3000	17.6500	17.9000	-15.486%	14	351	-35.028%
2026-05-04	21.1000	21.2500	21.1000	21.1800	+17.667%	8	352	-45.090%
2026-05-01	17.4700	18.0000	17.4700	18.0000	-9.548%	28	377	-35.389%
2026-04-30	20.9000	20.9500	19.9000	19.9000	-10.360%	51	377	-41.558%
2026-04-29	18.7400	22.2000	18.7000	22.2000	+43.041%	425	409	-47.613%
2026-04-28	15.1300	15.5200	15.1300	15.5200	+24.160%	14	554	-25.064%
2026-04-27	12.5000	12.5000	12.5000	12.5000	+1.051%	5	543	-6.960%
2026-04-24	12.3700	12.3700	12.3700	12.3700	+3.083%	1	538	-5.982%
2026-04-23	12.0000	12.0000	12.0000	12.0000	+7.143%	2	539	-3.083%
2026-04-22	11.3000	11.4000	11.2000	11.2000	+1.818%	32	547	+3.839%
2026-04-21	11.0000	11.0000	11.0000	11.0000	+27.758%	1	547	+5.727%
2026-04-20	8.6700	8.6700	8.6100	8.6100	+15.570%	20	547	+35.075%
2026-04-17	6.5000	7.4500	6.5000	7.4500	-40.400%	68	566	+56.107%
2026-04-16	12.5000	12.5000	12.5000	12.5000	+8.696%	1	574	-6.960%
2026-04-15	11.3000	11.5200	11.3000	11.5000	-8.585%	12	574	+1.130%
2026-04-14	13.6500	13.6500	12.5800	12.5800	-23.386%	11	565	-7.552%
2026-04-13	16.9300	16.9300	16.4200	16.4200	+23.831%	2	575	-29.172%
2026-04-10	13.3000	13.3000	13.2600	13.2600	-0.749%	49	574	-12.293%
2026-04-08	12.9500	13.6900	10.5500	13.3600	-42.784%	32	574	-12.949%
2026-04-07	24.0000	24.6500	23.0200	23.3500	+6.040%	102	550	-50.193%
2026-04-06	21.2400	22.0200	21.2400	22.0200	+3.770%	53	460	-47.184%
2026-04-02	20.0600	21.2200	19.3700	21.2200	+58.240%	16	430	-45.193%
2026-04-01	13.1900	13.4100	13.1900	13.4100	-9.392%	5	430	-13.274%
2026-03-31	15.7000	16.2500	14.0100	14.8000	-5.492%	14	434	-21.419%
2026-03-30	15.2500	15.6600	15.2500	15.6600	+12.662%	11	431	-25.734%
2026-03-27	13.9000	13.9000	13.9000	13.9000	+19.828%	1	433	-16.331%
2026-03-26	11.2600	11.6000	11.2600	11.6000	+25.405%	3	433	+0.259%
2026-03-23	10.0000	10.0000	9.0000	9.2500	-31.684%	10	435	+25.730%
2026-03-20	13.3900	13.5400	13.3900	13.5400	-9.733%	3	429	-14.106%
2026-03-19	15.0000	15.0000	15.0000	15.0000	+2.041%	1	429	-22.467%
2026-03-18	15.6500	15.6500	14.5000	14.7000	+9.701%	3	429	-20.884%
2026-03-17	14.0000	14.0000	13.4000	13.4000	-3.597%	18	429	-13.209%
2026-03-16	13.6000	13.9000	13.4700	13.9000	-4.138%	4	446	-16.331%
2026-03-13	14.0100	16.2500	13.6800	14.5000	+1.897%	48	445	-19.793%
2026-03-12	13.1500	15.5000	13.1500	14.2300	+48.229%	10	476	-18.271%
2026-03-11	9.2000	9.7700	9.1500	9.6000	+23.711%	10	467	+21.146%
2026-03-10	9.1000	9.1000	4.5500	7.7600	+3.329%	36	465	+49.871%
2026-03-09	13.5000	15.2500	7.5100	7.5100	0.000%	919	0	+54.860%