Dark

USO20270115C170
USO Jan 15 2027 170.00 Call (USO270115C00170000)
option OPRA

EOD

Sep 28, 2026

9.50+5.791%(+0.52)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	9.8100	10.8600	8.8000	9.5000	+5.791%	232	2,133	0.000%
2026-09-25	9.7500	9.8900	8.6000	8.9800	-15.203%	96	2,059	+5.791%
2026-09-24	10.2000	11.6400	9.6500	10.5900	+17.536%	311	1,996	-10.293%
2026-09-23	8.3500	9.3000	8.3500	9.0100	+23.256%	84	1,883	+5.438%
2026-09-22	7.9300	8.5200	6.8000	7.3100	-18.958%	423	2,059	+29.959%
2026-09-21	9.6500	9.6500	8.5000	9.0200	-23.364%	110	1,770	+5.322%
2026-09-18	13.1000	13.8000	11.5700	11.7700	-12.360%	230	1,803	-19.286%
2026-09-17	12.9400	13.7000	12.2500	13.4300	-1.684%	49	1,928	-29.263%
2026-09-16	15.5000	15.5000	13.5000	13.6600	-19.647%	91	1,974	-30.454%
2026-09-15	14.2300	17.5000	14.2200	17.0000	+27.724%	1,445	1,953	-44.118%
2026-09-14	14.9500	15.8900	13.0000	13.3100	+0.833%	103	1,611	-28.625%
2026-09-11	12.0000	13.2000	11.7500	13.2000	-12.467%	88	1,578	-28.030%
2026-09-10	12.4400	15.1500	12.0000	15.0800	+45.000%	585	1,634	-37.003%
2026-09-09	9.8800	10.4500	9.8800	10.4000	+20.930%	404	1,513	-8.654%
2026-09-08	7.8000	8.6900	7.8000	8.6000	+18.785%	61	1,408	+10.465%
2026-09-04	7.0000	7.2500	6.2000	7.2400	-6.218%	30	1,430	+31.215%
2026-09-03	8.1500	8.1500	7.7200	7.7200	+0.652%	69	1,430	+23.057%
2026-09-02	7.0000	7.7200	7.0000	7.6700	-2.911%	3	1,361	+23.859%
2026-09-01	6.3700	7.9000	6.3700	7.9000	+42.342%	55	1,363	+20.253%
2026-08-31	5.6500	5.6500	5.5500	5.5500	+11.000%	3	1,369	+71.171%
2026-08-27	4.5300	5.0000	4.4000	5.0000	+8.696%	14	1,369	+90.000%
2026-08-26	4.6500	4.6500	4.6000	4.6000	+4.545%	33	1,357	+106.522%
2026-08-25	4.5500	4.5500	4.4000	4.4000	-20.721%	27	1,346	+115.909%
2026-08-24	6.0900	6.0900	5.3500	5.5500	-17.164%	39	1,360	+71.171%
2026-08-21	6.5800	6.7000	6.1200	6.7000	+3.236%	70	1,334	+41.791%
2026-08-20	6.4900	6.4900	6.4900	6.4900	+9.076%	1	1,267	+46.379%
2026-08-19	5.8500	5.9500	5.7500	5.9500	+10.185%	4	1,266	+59.664%
2026-08-18	5.9900	6.0200	4.9700	5.4000	+3.846%	161	1,267	+75.926%
2026-08-17	4.6800	5.2000	4.6800	5.2000	+23.810%	6	1,268	+82.692%
2026-08-14	4.2000	4.2000	4.2000	4.2000	-7.692%	42	1,268	+126.190%
2026-08-13	4.1500	4.5500	4.1000	4.5500	-7.143%	112	1,226	+108.791%
2026-08-12	4.8700	4.9000	4.8600	4.9000	-10.092%	6	1,133	+93.878%
2026-08-11	4.9500	5.5000	4.9500	5.4500	-1.802%	11	1,137	+74.312%
2026-08-10	5.1000	5.5500	5.1000	5.5500	+21.978%	9	1,135	+71.171%
2026-08-07	4.5500	4.5500	4.5500	4.5500	+4.598%	1	1,129	+108.791%
2026-08-06	3.7500	4.3500	3.7500	4.3500	+38.095%	31	1,128	+118.391%
2026-08-05	3.3500	3.5000	3.0000	3.1500	-3.963%	52	1,104	+201.587%
2026-08-04	4.1000	4.1000	3.2500	3.2800	-27.111%	15	1,079	+189.634%
2026-08-03	4.4000	5.2000	4.4000	4.5000	-38.187%	28	1,073	+111.111%
2026-07-31	7.3500	7.3500	7.2800	7.2800	-3.576%	4	1,053	+30.495%
2026-07-30	7.1000	7.5500	6.9600	7.5500	-6.790%	25	1,049	+25.828%
2026-07-29	7.2000	8.1000	7.2000	8.1000	+62.325%	606	1,028	+17.284%
2026-07-28	6.1500	6.1500	4.7000	4.9900	-26.074%	137	695	+90.381%
2026-07-27	8.0000	8.0000	6.7500	6.7500	-35.407%	63	650	+40.741%
2026-07-24	10.6000	11.5000	9.5700	10.4500	-12.185%	83	608	-9.091%
2026-07-23	12.1400	13.1000	11.9000	11.9000	+39.019%	66	575	-20.168%
2026-07-22	8.2500	8.6800	8.0000	8.5600	+14.133%	11	530	+10.981%
2026-07-21	7.5000	7.5000	7.5000	7.5000	+15.385%	3	527	+26.667%
2026-07-20	6.7500	6.8500	6.4000	6.5000	+4.839%	50	527	+46.154%
2026-07-17	5.6800	6.2000	5.6800	6.2000	+37.778%	3	545	+53.226%
2026-07-15	4.5000	4.5000	4.5000	4.5000	+2.273%	10	542	+111.111%
2026-07-13	4.1200	4.4000	4.1200	4.4000	+90.476%	23	542	+115.909%
2026-07-09	2.6900	2.7100	2.3100	2.3100	-23.762%	24	520	+311.255%
2026-07-08	2.5700	3.3200	2.5700	3.0300	+83.636%	212	520	+213.531%
2026-07-07	1.6500	1.6500	1.6500	1.6500	+15.385%	1	318	+475.758%
2026-07-02	1.4300	1.4300	1.4300	1.4300	-27.411%	10	307	+564.336%
2026-06-29	1.9700	1.9700	1.9700	1.9700	+1.026%	15	307	+382.234%
2026-06-26	1.7500	1.9500	1.7500	1.9500	+14.706%	3	307	+387.179%
2026-06-24	1.6800	1.7000	1.6800	1.7000	-32.271%	22	313	+458.824%
2026-06-23	2.5100	2.5100	2.5100	2.5100	-10.357%	1	301	+278.486%
2026-06-22	2.7000	2.8000	2.7000	2.8000	-6.355%	5	300	+239.286%
2026-06-18	2.5900	2.9900	2.5900	2.9900	-0.333%	5	300	+217.726%
2026-06-16	3.1000	3.2400	3.0000	3.0000	-34.783%	40	300	+216.667%
2026-06-15	4.5500	4.6000	4.4200	4.6000	-30.303%	15	284	+106.522%
2026-06-12	7.5000	7.5000	6.5500	6.6000	-23.523%	20	284	+43.939%
2026-06-11	8.6300	8.6300	8.6300	8.6300	-11.939%	1	284	+10.081%
2026-06-10	10.1500	10.4200	9.8000	9.8000	+11.364%	73	287	-3.061%
2026-06-09	9.2500	9.2500	8.8000	8.8000	-13.300%	7	354	+7.955%
2026-06-08	10.1000	10.2500	9.7500	10.1500	+4.531%	11	349	-6.404%
2026-06-05	10.1500	10.1500	9.7000	9.7100	-19.083%	4	345	-2.163%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+11.940%	2	345	-20.833%
2026-06-02	10.5700	10.7200	10.5700	10.7200	-1.289%	8	347	-11.381%
2026-06-01	9.8700	11.3300	9.8700	10.8600	+39.231%	35	346	-12.523%
2026-05-29	7.3200	7.8000	7.3200	7.8000	-4.878%	55	339	+21.795%
2026-05-28	8.5000	8.5000	7.8500	8.2000	-3.756%	29	299	+15.854%
2026-05-27	9.3000	9.3500	8.4000	8.5200	-25.913%	235	319	+11.502%
2026-05-26	11.4500	12.0000	11.4500	11.5000	-19.916%	226	342	-17.391%
2026-05-22	14.6000	14.6000	14.3600	14.3600	-18.130%	3	436	-33.844%
2026-05-21	17.1400	17.5400	17.1400	17.5400	+12.797%	2	438	-45.838%
2026-05-20	18.0400	18.0400	15.5300	15.5500	-20.256%	17	438	-38.907%
2026-05-19	20.5800	20.5800	19.5000	19.5000	+1.563%	3	424	-51.282%
2026-05-18	18.0000	19.2000	18.0000	19.2000	+8.475%	21	424	-50.521%
2026-05-15	17.4600	17.7000	17.4600	17.7000	+12.025%	30	424	-46.328%
2026-05-14	15.8200	15.8200	15.4500	15.8000	-1.863%	35	414	-39.873%
2026-05-13	16.8500	16.8500	16.1000	16.1000	-5.071%	2	406	-40.994%
2026-05-12	16.0000	17.0600	16.0000	16.9600	+39.359%	7	406	-43.986%
2026-05-08	12.1500	12.1700	12.1500	12.1700	+25.464%	3	406	-21.939%
2026-05-07	9.3300	9.8000	9.2500	9.7000	-17.797%	120	404	-2.062%
2026-05-06	12.0200	12.1100	11.1500	11.8000	-24.359%	37	290	-19.492%
2026-05-05	15.6000	15.6000	15.6000	15.6000	-2.500%	1	285	-39.103%
2026-05-04	16.0000	16.0000	16.0000	16.0000	-3.206%	2	284	-40.625%
2026-04-30	16.5300	16.5300	16.5300	16.5300	-9.820%	1	282	-42.529%
2026-04-29	16.1900	18.5000	16.1900	18.3300	+38.864%	23	281	-48.172%
2026-04-28	13.1700	13.7000	12.8900	13.2000	+14.783%	86	270	-28.030%
2026-04-27	11.5000	11.5000	11.5000	11.5000	+21.053%	1	329	-17.391%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-0.524%	5	329	0.000%
2026-04-22	9.4000	9.5500	9.4000	9.5500	-4.500%	104	334	-0.524%
2026-04-21	8.1000	10.0000	8.1000	10.0000	+33.156%	2	231	-5.000%
2026-04-20	7.5100	7.5100	7.5100	7.5100	+20.160%	1	231	+26.498%
2026-04-17	6.2000	6.2500	5.1500	6.2500	-42.555%	15	231	+52.000%
2026-04-16	10.3000	11.1800	10.3000	10.8800	+6.146%	14	233	-12.684%
2026-04-14	10.4500	10.4600	10.2500	10.2500	-18.715%	11	231	-7.317%
2026-04-13	14.4200	14.4200	12.6100	12.6100	+2.437%	4	228	-24.663%
2026-04-10	12.1000	12.3100	12.0500	12.3100	-5.308%	102	225	-22.827%
2026-04-09	13.0000	13.0000	13.0000	13.0000	+16.071%	5	125	-26.923%
2026-04-08	10.6000	11.8000	10.0000	11.2000	-48.076%	58	125	-15.179%
2026-04-07	21.4500	21.9500	21.4500	21.5700	+10.615%	10	132	-55.957%
2026-04-06	18.9500	19.6700	18.9000	19.5000	+3.668%	21	123	-51.282%
2026-04-02	18.6500	18.8100	18.6500	18.8100	+58.067%	15	111	-49.495%
2026-04-01	11.5500	12.0000	11.5500	11.9000	-5.929%	66	111	-20.168%
2026-03-31	14.0700	14.5500	12.6500	12.6500	-13.475%	15	114	-24.901%
2026-03-30	12.9200	14.6300	12.9200	14.6200	+25.494%	85	120	-35.021%
2026-03-27	11.5000	11.8500	10.4000	11.6500	+18.274%	41	63	-18.455%
2026-03-26	9.8500	9.8500	9.8500	9.8500	+9.810%	1	51	-3.553%
2026-03-24	8.9700	8.9700	8.9700	8.9700	+5.282%	2	52	+5.909%
2026-03-23	9.1000	9.2400	8.3800	8.5200	-31.511%	21	50	+11.502%
2026-03-19	12.4400	12.4400	12.4400	12.4400	-4.012%	2	52	-23.633%
2026-03-18	13.4500	13.4500	12.9600	12.9600	+1.727%	67	53	-26.698%
2026-03-13	12.7400	12.7400	12.7400	12.7400	-7.345%	1	35	-25.432%
2026-03-12	13.7500	13.7500	13.7500	13.7500	+53.631%	1	35	-30.909%
2026-03-11	7.8100	9.0700	7.7100	8.9500	+61.261%	17	34	+6.145%
2026-03-10	7.7500	7.8000	5.5500	5.5500	-20.714%	22	20	+71.171%
2026-03-09	13.3100	13.3100	7.0000	7.0000	0.000%	42	0	+35.714%