Dark

USO20270115C165
USO Jan 15 2027 165.00 Call (USO270115C00165000)
option OPRA

EOD

Sep 25, 2026

10.27-15.820%(-1.93)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.9700	10.9700	9.9500	10.2700	-15.820%	4	1,366	0.000%
2026-09-24	11.1500	12.3500	11.0000	12.2000	+23.858%	51	1,365	-15.820%
2026-09-23	9.8200	10.3300	9.7500	9.8500	+18.675%	8	1,375	+4.264%
2026-09-22	9.5900	9.7600	8.1000	8.3000	-18.787%	10	1,395	+23.735%
2026-09-21	11.0000	11.0000	9.8000	10.2200	-22.576%	69	1,388	+0.489%
2026-09-18	15.1100	15.5200	13.2000	13.2000	-9.278%	135	1,364	-22.197%
2026-09-17	14.5200	15.3500	13.8000	14.5500	-8.028%	34	1,360	-29.416%
2026-09-16	17.1500	17.1500	15.3000	15.8200	-15.582%	105	1,359	-35.082%
2026-09-15	16.6500	19.6200	16.5000	18.7400	+26.622%	100	1,312	-45.197%
2026-09-14	17.4000	17.7000	14.5000	14.8000	+2.422%	42	1,285	-30.608%
2026-09-11	13.3300	14.4500	13.3300	14.4500	-11.944%	19	1,265	-28.927%
2026-09-10	13.0600	16.4100	13.0600	16.4100	+40.617%	173	1,259	-37.416%
2026-09-09	10.7700	11.8000	10.7700	11.6700	+22.842%	218	1,167	-11.997%
2026-09-08	9.2400	9.5000	9.2300	9.5000	+19.048%	88	1,167	+8.105%
2026-09-04	7.5000	7.9800	7.2500	7.9800	-8.276%	3	1,185	+28.697%
2026-09-03	9.5000	9.5000	8.7000	8.7000	-1.695%	5	1,185	+18.046%
2026-09-02	8.0300	8.8500	8.0300	8.8500	+4.858%	3	1,189	+16.045%
2026-09-01	7.1400	8.4400	7.1400	8.4400	+30.853%	10	1,190	+21.682%
2026-08-31	6.1200	6.4500	6.1200	6.4500	+20.336%	3	1,197	+59.225%
2026-08-28	5.3600	5.3600	5.3600	5.3600	-0.557%	1	1,196	+91.604%
2026-08-27	5.3900	5.3900	5.3900	5.3900	+11.134%	1	1,196	+90.538%
2026-08-26	4.9000	4.9000	4.8500	4.8500	-1.020%	2	1,197	+111.753%
2026-08-25	4.8000	4.9000	4.8000	4.9000	-36.774%	4	1,195	+109.592%
2026-08-21	7.3000	7.7500	7.1100	7.7500	+0.649%	3	1,194	+32.516%
2026-08-20	7.7000	7.7000	7.7000	7.7000	+17.021%	1	1,192	+33.377%
2026-08-19	6.1100	6.5800	6.1100	6.5800	+8.224%	2	1,191	+56.079%
2026-08-18	6.0700	6.2100	6.0300	6.0800	+28.000%	104	1,231	+68.914%
2026-08-14	4.6900	4.7500	4.6900	4.7500	+5.556%	31	1,300	+116.211%
2026-08-13	4.5000	4.5000	4.5000	4.5000	-25.000%	4	1,304	+128.222%
2026-08-11	5.8600	6.0000	5.8600	6.0000	+16.505%	40	1,304	+71.167%
2026-08-07	4.8000	5.1500	4.8000	5.1500	+10.043%	2	1,273	+99.417%
2026-08-06	3.8500	4.7800	3.8500	4.6800	+44.892%	11	1,273	+119.444%
2026-08-05	3.2300	3.2300	3.2300	3.2300	-37.645%	1	1,276	+217.957%
2026-08-03	4.9800	5.2000	4.9800	5.1800	-38.698%	14	1,277	+98.263%
2026-07-29	8.4500	8.4500	8.4500	8.4500	+53.080%	1	1,267	+21.538%
2026-07-28	6.0500	6.0500	5.3500	5.5200	-18.824%	27	1,268	+86.051%
2026-07-27	8.7000	8.7000	6.8000	6.8000	-42.128%	5	1,243	+51.029%
2026-07-24	11.5000	11.7500	11.5000	11.7500	-10.305%	2	1,240	-12.596%
2026-07-23	12.5000	14.5000	12.5000	13.1000	+45.556%	51	1,248	-21.603%
2026-07-22	9.4500	9.4500	9.0000	9.0000	+11.663%	2	1,258	+14.111%
2026-07-21	8.0600	8.0600	8.0600	8.0600	+6.192%	1	1,269	+27.419%
2026-07-20	6.6300	7.5900	6.6300	7.5900	+22.419%	20	1,269	+35.310%
2026-07-17	6.4300	6.4300	6.2000	6.2000	+18.095%	2	1,269	+65.645%
2026-07-16	5.2500	5.2500	5.2500	5.2500	+1.351%	57	1,268	+95.619%
2026-07-14	5.1800	5.1800	5.1800	5.1800	+14.097%	1	1,211	+98.263%
2026-07-13	2.8100	4.5400	2.8100	4.5400	+83.065%	23	1,211	+126.211%
2026-07-09	2.4200	2.4800	2.4200	2.4800	-25.749%	3	1,188	+314.113%
2026-07-08	2.8600	3.6200	2.8600	3.3400	+121.192%	206	1,191	+207.485%
2026-07-06	1.5100	1.5100	1.5100	1.5100	-5.625%	1	1,033	+580.132%
2026-07-02	1.5400	1.6000	1.5400	1.6000	-20.792%	48	987	+541.875%
2026-06-29	2.0600	2.0600	2.0200	2.0200	+11.602%	15	987	+408.416%
2026-06-26	1.8100	1.8100	1.8100	1.8100	-15.023%	20	997	+467.403%
2026-06-25	2.1300	2.1300	2.1300	2.1300	+8.673%	20	997	+382.160%
2026-06-24	1.9500	1.9600	1.9500	1.9600	-27.675%	6	977	+423.980%
2026-06-23	2.7100	2.7100	2.7100	2.7100	-7.509%	4	973	+278.967%
2026-06-22	3.0600	3.0600	2.9300	2.9300	-11.212%	22	977	+250.512%
2026-06-18	3.1500	3.3000	3.1500	3.3000	-11.528%	2	974	+211.212%
2026-06-17	3.6900	3.7300	3.6900	3.7300	+10.355%	3	974	+175.335%
2026-06-16	3.6500	3.6700	3.2500	3.3800	-29.289%	25	974	+203.846%
2026-06-15	5.8000	5.8000	4.6500	4.7800	-34.069%	195	1,106	+114.854%
2026-06-12	8.0000	8.0000	7.2500	7.2500	-15.796%	4	1,106	+41.655%
2026-06-11	9.5400	9.6000	8.6100	8.6100	-20.937%	33	1,106	+19.280%
2026-06-10	10.6500	11.2000	10.5000	10.8900	+8.900%	20	1,107	-5.693%
2026-06-09	9.5000	10.0000	8.7500	10.0000	-10.634%	24	1,087	+2.700%
2026-06-08	11.3000	11.3000	11.1900	11.1900	+6.877%	11	1,094	-8.222%
2026-06-05	11.0000	11.0000	10.4700	10.4700	-16.240%	30	1,087	-1.910%
2026-06-04	12.5000	12.5000	12.5000	12.5000	0.000%	1	1,105	-17.840%
2026-06-03	11.9600	12.5000	11.9600	12.5000	+7.296%	3	1,104	-17.840%
2026-06-02	11.6500	11.6500	11.6500	11.6500	+1.304%	6	1,102	-11.845%
2026-06-01	12.2500	12.5000	11.0000	11.5000	+40.244%	122	1,102	-10.696%
2026-05-29	8.6800	9.0800	7.8100	8.2000	-6.286%	30	1,202	+25.244%
2026-05-28	9.3000	9.3500	8.6000	8.7500	-6.617%	13	1,194	+17.371%
2026-05-27	10.0700	10.1100	9.3700	9.3700	-25.040%	192	1,250	+9.605%
2026-05-26	12.9300	13.4000	12.5000	12.5000	-19.614%	25	1,250	-17.840%
2026-05-22	14.6000	15.5500	14.6000	15.5500	-5.758%	4	1,231	-33.955%
2026-05-21	18.7000	19.3500	15.7500	16.5000	-1.375%	25	1,235	-37.758%
2026-05-20	16.8500	17.5000	16.6500	16.7300	-17.990%	40	1,235	-38.613%
2026-05-18	18.3000	21.7500	18.3000	20.4000	+4.135%	5	1,201	-49.657%
2026-05-15	19.3400	19.5900	18.4600	19.5900	+18.799%	22	1,201	-47.575%
2026-05-14	17.0200	17.0200	16.4900	16.4900	-7.360%	11	1,204	-37.720%
2026-05-13	18.0000	18.0000	17.5000	17.8000	-1.549%	5	1,204	-42.303%
2026-05-12	18.1300	18.5000	18.0800	18.0800	+20.533%	8	1,204	-43.197%
2026-05-11	14.3000	15.0000	14.3000	15.0000	+11.940%	8	1,204	-31.533%
2026-05-08	12.9000	13.4000	12.9000	13.4000	+14.237%	4	1,211	-23.358%
2026-05-07	11.0000	11.7300	10.7500	11.7300	-7.710%	16	1,208	-12.447%
2026-05-06	12.4000	14.2500	12.4000	12.7100	-22.736%	148	1,204	-19.197%
2026-05-05	18.1000	18.1000	16.4500	16.4500	-8.611%	3	1,294	-37.568%
2026-05-04	17.7000	18.0000	17.2000	18.0000	+5.820%	3	1,291	-42.944%
2026-05-01	16.9000	17.4500	15.8300	17.0100	-6.281%	122	1,181	-39.624%
2026-04-30	17.7500	18.9500	17.7500	18.1500	-6.923%	36	1,181	-43.416%
2026-04-29	17.3000	20.5000	17.3000	19.5000	+36.173%	44	1,210	-47.333%
2026-04-28	13.9000	14.5000	13.9000	14.3200	+17.377%	28	1,215	-28.282%
2026-04-27	12.3500	12.4000	11.7000	12.2000	+9.614%	41	1,204	-15.820%
2026-04-24	11.5000	11.5000	10.7500	11.1300	-3.217%	323	1,198	-7.727%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+13.861%	6	1,486	-10.696%
2026-04-22	10.2500	10.9500	10.0000	10.1000	+1.000%	19	1,490	+1.683%
2026-04-21	8.7000	10.0000	8.7000	10.0000	+12.360%	32	1,511	+2.700%
2026-04-20	7.5000	8.9000	7.5000	8.9000	+30.882%	24	1,511	+15.393%
2026-04-17	7.7500	7.7500	5.6500	6.8000	-40.403%	64	1,527	+51.029%
2026-04-16	11.5000	11.9000	11.3400	11.4100	+9.712%	54	1,489	-9.991%
2026-04-15	10.4000	10.9600	10.0000	10.4000	-10.345%	95	1,443	-1.250%
2026-04-14	12.0000	12.0000	11.2500	11.6000	-22.667%	89	1,446	-11.466%
2026-04-13	15.8800	16.0000	14.6500	15.0000	+17.188%	22	1,439	-31.533%
2026-04-10	12.8500	12.8500	12.8000	12.8000	-0.389%	17	1,470	-19.766%
2026-04-09	14.0000	14.0000	12.8500	12.8500	+5.328%	12	1,465	-20.078%
2026-04-08	11.6000	12.2000	10.8000	12.2000	-43.017%	33	1,471	-15.820%
2026-04-07	22.9000	23.7500	21.4100	21.4100	+7.050%	20	1,443	-52.032%
2026-04-06	20.5000	20.5000	19.8700	20.0000	-0.892%	4	1,455	-48.650%
2026-04-02	18.8800	20.4000	17.4000	20.1800	+58.898%	37	1,494	-49.108%
2026-04-01	12.2700	12.7200	12.2700	12.7000	-9.286%	107	1,494	-19.134%
2026-03-31	14.4900	15.0000	13.1900	14.0000	-5.149%	27	1,485	-26.643%
2026-03-30	14.7900	14.8000	14.5600	14.7600	+16.588%	29	1,477	-30.420%
2026-03-27	12.0700	12.7000	12.0100	12.6600	+13.543%	9	1,448	-18.878%
2026-03-26	10.9500	11.1500	10.9500	11.1500	+23.889%	3	1,444	-7.892%
2026-03-25	8.6400	9.0000	8.6400	9.0000	-3.743%	3	1,443	+14.111%
2026-03-24	9.0000	9.9500	9.0000	9.3500	+8.218%	258	1,445	+9.840%
2026-03-23	9.8700	9.8700	8.4000	8.6400	-32.129%	13	1,240	+18.866%
2026-03-20	13.1000	13.1000	12.7300	12.7300	-14.449%	603	1,234	-19.324%
2026-03-19	14.5200	14.8800	14.5200	14.8800	+11.796%	4	1,231	-30.981%
2026-03-18	14.0500	14.0700	13.3100	13.3100	+2.149%	24	1,229	-22.840%
2026-03-17	11.6000	13.4700	11.6000	13.0300	+3.249%	1,199	1,229	-21.182%
2026-03-16	12.6200	12.6200	12.6200	12.6200	-9.857%	1	104	-18.621%
2026-03-13	14.0000	14.0000	14.0000	14.0000	+5.740%	1	103	-26.643%
2026-03-12	13.1300	13.3400	12.9200	13.2400	+43.913%	15	102	-22.432%
2026-03-11	8.2500	9.3100	8.1900	9.2000	+41.538%	8	91	+11.630%
2026-03-10	7.8000	7.8000	6.5000	6.5000	-15.365%	7	91	+58.000%
2026-03-09	14.2100	14.2100	6.8900	7.6800	0.000%	183	0	+33.724%