Dark

USO20270115C175
USO Jan 15 2027 175.00 Call (USO270115C00175000)
option OPRA

EOD

Sep 25, 2026

8.30-19.496%(-2.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.2500	8.3000	8.2500	8.3000	-19.496%	2	607	0.000%
2026-09-24	9.1200	10.3100	9.1200	10.3100	+35.658%	7	606	-19.496%
2026-09-23	7.5000	7.8300	7.5000	7.6000	+23.980%	23	610	+9.211%
2026-09-22	6.9200	6.9200	6.1300	6.1300	-21.309%	10	691	+35.400%
2026-09-21	7.8100	8.1300	7.4000	7.7900	-24.369%	208	683	+6.547%
2026-09-18	11.8000	12.2000	10.3000	10.3000	-13.880%	82	607	-19.417%
2026-09-17	11.5700	11.9600	11.1200	11.9600	-4.701%	122	664	-30.602%
2026-09-16	13.4100	13.4100	12.2400	12.5500	-16.777%	36	638	-33.865%
2026-09-15	12.8300	16.0000	12.8300	15.0800	+25.458%	33	640	-44.960%
2026-09-14	14.7500	14.7500	12.0200	12.0200	+5.903%	28	642	-30.948%
2026-09-11	11.5000	11.5000	10.6000	11.3500	-19.217%	46	641	-26.872%
2026-09-10	11.0000	14.0500	10.0000	14.0500	+51.892%	177	608	-40.925%
2026-09-09	8.8300	9.3000	8.6000	9.2500	+18.590%	192	542	-10.270%
2026-09-08	7.4800	7.8000	7.2300	7.8000	+20.743%	6	404	+6.410%
2026-09-04	6.5000	6.5000	5.8700	6.4600	-5.968%	20	396	+28.483%
2026-09-03	7.2700	7.2700	6.7700	6.8700	+8.531%	63	396	+20.815%
2026-09-02	6.3300	6.3300	6.3300	6.3300	-9.442%	4	352	+31.122%
2026-09-01	5.7000	6.9900	5.7000	6.9900	+45.625%	11	350	+18.741%
2026-08-31	4.8000	4.8300	4.7000	4.8000	+14.286%	5	343	+72.917%
2026-08-28	4.2000	4.2000	4.2000	4.2000	+3.704%	2	345	+97.619%
2026-08-27	4.2000	4.2000	3.9000	4.0500	-2.410%	4	343	+104.938%
2026-08-26	4.1500	4.1500	4.1500	4.1500	+7.792%	1	340	+100.000%
2026-08-25	3.8500	3.8500	3.8500	3.8500	-31.495%	8	341	+115.584%
2026-08-24	5.6200	5.6200	5.6200	5.6200	-1.404%	1	332	+47.687%
2026-08-20	5.7000	5.7000	5.7000	5.7000	+15.152%	2	332	+45.614%
2026-08-18	5.2000	5.2300	4.9500	4.9500	-1.000%	70	333	+67.677%
2026-08-17	5.0000	5.0000	5.0000	5.0000	+31.579%	22	320	+66.000%
2026-08-13	3.8000	3.8000	3.8000	3.8000	-20.000%	8	298	+118.421%
2026-08-11	4.7500	4.7500	4.7500	4.7500	+5.556%	1	294	+74.737%
2026-08-10	4.5000	4.5000	4.5000	4.5000	+7.143%	2	293	+84.444%
2026-08-07	4.2000	4.2000	4.2000	4.2000	+55.556%	5	291	+97.619%
2026-08-05	2.5900	2.7000	2.5500	2.7000	-8.475%	81	286	+207.407%
2026-08-04	3.2000	3.2000	2.9500	2.9500	-28.049%	25	239	+181.356%
2026-08-03	4.1500	4.1500	4.1000	4.1000	-36.434%	9	219	+102.439%
2026-07-30	6.4500	6.4500	6.4500	6.4500	-13.655%	4	226	+28.682%
2026-07-29	7.0000	7.4700	7.0000	7.4700	+10.996%	3	222	+11.111%
2026-07-27	7.6500	7.6500	6.7300	6.7300	-31.675%	6	222	+23.328%
2026-07-24	10.1800	10.1800	9.8500	9.8500	-10.455%	6	217	-15.736%
2026-07-23	11.1700	11.7000	11.0000	11.0000	+38.018%	11	216	-24.545%
2026-07-22	8.2500	8.2500	7.6000	7.9700	+20.393%	47	207	+4.141%
2026-07-21	7.1100	7.1100	6.6200	6.6200	+54.673%	4	246	+25.378%
2026-07-16	4.2800	4.2800	4.2800	4.2800	-12.653%	1	243	+93.925%
2026-07-15	4.8200	4.9000	4.2500	4.9000	+42.857%	12	243	+69.388%
2026-07-13	2.9000	3.4300	2.9000	3.4300	+46.581%	41	243	+141.983%
2026-07-08	2.5500	2.8900	2.3400	2.3400	+100.000%	112	243	+254.701%
2026-07-06	1.1700	1.1700	1.1700	1.1700	-23.026%	2	295	+609.402%
2026-06-26	0.9800	1.5200	0.9800	1.5200	-0.654%	23	295	+446.053%
2026-06-24	1.5800	1.5800	1.5300	1.5300	-19.474%	3	299	+442.484%
2026-06-23	2.2200	2.2200	1.9000	1.9000	-23.695%	10	296	+336.842%
2026-06-22	2.4500	2.4900	2.3900	2.4900	-9.455%	42	299	+233.333%
2026-06-16	2.7500	2.8500	2.7200	2.7500	-30.380%	79	260	+201.818%
2026-06-15	3.9500	3.9500	3.9000	3.9500	-34.818%	6	195	+110.127%
2026-06-12	6.3600	6.3600	5.9000	6.0600	-34.130%	12	195	+36.964%
2026-06-10	8.7500	9.5000	8.7500	9.2000	+10.180%	15	195	-9.783%
2026-06-09	8.2000	8.6000	7.1500	8.3500	-9.239%	7	195	-0.599%
2026-06-08	9.2000	9.2000	9.2000	9.2000	+2.222%	1	192	-9.783%
2026-06-05	9.0000	9.1000	9.0000	9.0000	-1.747%	14	191	-7.778%
2026-06-02	9.1600	9.1600	9.1600	9.1600	-3.579%	1	189	-9.389%
2026-06-01	9.5000	9.5000	9.5000	9.5000	+39.706%	9	188	-12.632%
2026-05-29	6.8000	6.8000	6.8000	6.8000	-9.333%	2	184	+22.059%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-5.779%	1	182	+10.667%
2026-05-27	8.4000	8.4000	7.9600	7.9600	-26.228%	6	181	+4.271%
2026-05-26	11.5000	11.5000	10.7900	10.7900	-17.318%	12	180	-23.077%
2026-05-22	13.0500	13.0500	13.0500	13.0500	-15.806%	2	182	-36.398%
2026-05-21	15.5000	15.5000	15.5000	15.5000	+10.556%	5	182	-46.452%
2026-05-20	17.0000	17.0000	14.0200	14.0200	-25.386%	29	182	-40.799%
2026-05-19	18.7900	18.7900	18.7900	18.7900	+7.433%	1	160	-55.828%
2026-05-18	17.3200	18.5000	17.3200	17.4900	+6.000%	32	160	-52.544%
2026-05-15	16.1000	16.5000	16.1000	16.5000	+6.452%	6	160	-49.697%
2026-05-13	13.5500	15.5000	13.5500	15.5000	-2.577%	3	156	-46.452%
2026-05-12	15.6000	15.9100	15.6000	15.9100	+40.176%	6	156	-47.832%
2026-05-08	11.4000	11.4000	11.3500	11.3500	+23.370%	3	156	-26.872%
2026-05-07	9.4000	9.4000	9.2000	9.2000	-11.111%	7	153	-9.783%
2026-05-06	11.3000	11.4500	10.3500	10.3500	-31.457%	26	157	-19.807%
2026-05-05	15.1000	15.1000	15.1000	15.1000	-10.173%	1	150	-45.033%
2026-05-04	16.8100	16.8100	16.8100	16.8100	-5.082%	1	149	-50.625%
2026-04-29	15.0400	17.7100	15.0200	17.7100	+45.164%	22	149	-53.134%
2026-04-28	12.2000	12.2000	12.2000	12.2000	+31.183%	5	157	-31.967%
2026-04-24	9.8300	9.8300	9.1900	9.3000	-9.884%	20	155	-10.753%
2026-04-23	9.2500	11.0000	9.2500	10.3200	+14.667%	26	168	-19.574%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+94.384%	2	192	-7.778%
2026-04-17	5.6000	6.0500	4.6300	4.6300	-55.049%	27	193	+79.266%
2026-04-16	9.6000	10.3000	9.6000	10.3000	+14.444%	3	174	-19.417%
2026-04-15	9.4800	9.4800	9.0000	9.0000	-21.397%	3	171	-7.778%
2026-04-09	12.5500	12.8500	11.4300	11.4500	+3.620%	10	175	-27.511%
2026-04-08	10.3000	12.2500	9.6900	11.0500	-46.618%	118	176	-24.887%
2026-04-07	20.7000	20.7000	20.7000	20.7000	+11.892%	3	207	-59.903%
2026-04-06	17.2300	18.5500	17.2300	18.5000	+2.949%	12	207	-55.135%
2026-04-02	16.6500	17.9700	15.2000	17.9700	+65.622%	26	265	-53.812%
2026-04-01	11.1500	11.4500	10.4000	10.8500	-11.429%	73	265	-23.502%
2026-03-31	13.2000	13.2000	11.5000	12.2500	-8.582%	29	256	-32.245%
2026-03-30	12.3900	13.4000	12.3900	13.4000	+14.043%	61	264	-38.060%
2026-03-27	10.6200	11.7500	9.9100	11.7500	+15.309%	233	285	-29.362%
2026-03-26	9.0600	10.3300	9.0600	10.1900	+38.639%	162	206	-18.548%
2026-03-25	7.3500	7.3500	7.3500	7.3500	-10.909%	2	167	+12.925%
2026-03-24	8.2500	8.2500	8.2500	8.2500	+5.769%	1	167	+0.606%
2026-03-23	8.7000	8.7000	7.7000	7.8000	-26.066%	21	168	+6.410%
2026-03-20	10.6000	10.6000	10.5500	10.5500	-12.593%	5	179	-21.327%
2026-03-19	12.0500	12.0700	12.0500	12.0700	+5.415%	3	180	-31.234%
2026-03-18	12.5000	12.6500	11.2500	11.4500	+2.232%	27	183	-27.511%
2026-03-17	11.0000	11.2000	10.9500	11.2000	-2.609%	34	171	-25.893%
2026-03-16	11.5000	11.5000	11.5000	11.5000	-6.883%	1	154	-27.826%
2026-03-13	11.3300	12.3500	11.3300	12.3500	-3.741%	9	154	-32.794%
2026-03-12	11.5800	13.5000	11.2000	12.8300	+94.394%	118	149	-35.308%
2026-03-11	7.4700	7.5200	6.6000	6.6000	+26.679%	10	45	+25.758%
2026-03-10	7.2700	7.2700	5.2100	5.2100	-27.031%	9	45	+59.309%
2026-03-09	11.8200	11.9200	6.9900	7.1400	0.000%	48	0	+16.246%