Dark

USO20270115C185
USO Jan 15 2027 185.00 Call (USO270115C00185000)
option OPRA

EOD

Sep 24, 2026

6.80+11.293%(+0.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.8400	6.8400	6.8000	6.8000	+11.293%	2	751	0.000%
2026-09-23	6.1100	6.1100	6.1100	6.1100	+23.434%	1	752	+11.293%
2026-09-22	5.3900	5.4800	4.9300	4.9500	-18.182%	21	751	+37.374%
2026-09-21	6.7000	6.7000	5.8600	6.0500	-25.584%	13	750	+12.397%
2026-09-18	9.1400	9.2400	8.1300	8.1300	-12.108%	18	743	-16.359%
2026-09-17	8.8000	9.2500	8.8000	9.2500	-10.281%	4	726	-26.486%
2026-09-16	11.0000	11.0000	9.9000	10.3100	-17.520%	6	723	-34.045%
2026-09-15	10.7000	13.0300	10.7000	12.5000	+30.208%	39	730	-45.600%
2026-09-14	11.0500	11.3000	9.1200	9.6000	+3.004%	330	736	-29.167%
2026-09-11	8.8300	9.3200	8.7500	9.3200	-13.060%	12	427	-27.039%
2026-09-10	8.7700	11.0000	8.7700	10.7200	+45.061%	26	433	-36.567%
2026-09-09	7.4700	7.4700	7.2900	7.3900	+31.964%	74	436	-7.984%
2026-09-08	6.0300	6.0300	5.6000	5.6000	+9.804%	13	394	+21.429%
2026-09-04	4.9800	5.1000	4.9800	5.1000	-12.969%	2	383	+33.333%
2026-09-03	5.8600	5.8600	5.8600	5.8600	+7.523%	30	383	+16.041%
2026-09-01	4.5500	5.4500	4.5500	5.4500	+28.235%	5	368	+24.771%
2026-08-31	3.8900	4.2500	3.8500	4.2500	+26.866%	4	365	+60.000%
2026-08-28	3.1500	3.3500	3.1500	3.3500	-30.928%	2	362	+102.985%
2026-08-21	4.8500	4.8500	4.8500	4.8500	+21.250%	2	362	+40.206%
2026-08-19	4.0000	4.0000	4.0000	4.0000	-3.614%	8	360	+70.000%
2026-08-18	4.1800	4.2100	4.1200	4.1500	+38.333%	52	360	+63.855%
2026-08-13	3.3500	3.3500	3.0000	3.0000	-18.919%	4	333	+126.667%
2026-08-12	3.7000	3.7000	3.7000	3.7000	-8.642%	1	332	+83.784%
2026-08-11	4.0500	4.0500	4.0500	4.0500	0.000%	24	332	+67.901%
2026-08-10	3.7900	4.0500	3.7900	4.0500	+28.571%	7	332	+67.901%
2026-08-07	3.3000	3.4200	3.1500	3.1500	+45.161%	3	327	+115.873%
2026-08-05	2.1700	2.1700	2.1700	2.1700	-9.583%	2	326	+213.364%
2026-08-04	2.5800	2.5800	2.4000	2.4000	-32.584%	6	334	+183.333%
2026-08-03	3.5600	3.5600	3.5600	3.5600	-40.667%	21	331	+91.011%
2026-07-31	6.0000	6.0000	6.0000	6.0000	-5.213%	3	310	+13.333%
2026-07-29	6.3200	6.3300	6.3200	6.3300	+14.260%	15	307	+7.425%
2026-07-27	5.6500	5.6500	5.5400	5.5400	-34.824%	13	327	+22.744%
2026-07-24	8.5000	8.5000	8.5000	8.5000	-11.458%	10	322	-20.000%
2026-07-23	9.5500	9.9700	9.5500	9.6000	+40.146%	17	322	-29.167%
2026-07-22	6.4400	6.8500	6.4400	6.8500	+14.933%	31	318	-0.730%
2026-07-21	5.8500	5.9600	5.8500	5.9600	+15.280%	2	349	+14.094%
2026-07-20	4.2900	5.4300	4.2900	5.1700	+11.183%	57	349	+31.528%
2026-07-17	4.0000	4.7500	4.0000	4.6500	+18.926%	18	381	+46.237%
2026-07-15	3.9300	3.9300	3.9000	3.9100	+6.250%	7	388	+73.913%
2026-07-14	3.6800	3.6800	3.6800	3.6800	+18.328%	1	396	+84.783%
2026-07-13	2.9900	3.1100	2.9900	3.1100	+31.224%	34	395	+118.650%
2026-07-08	2.3400	2.3700	2.3400	2.3700	+117.431%	2	393	+186.920%
2026-07-07	1.0900	1.0900	1.0900	1.0900	-23.239%	9	391	+523.853%
2026-06-26	1.2400	1.4600	1.1000	1.4200	+24.561%	162	382	+378.873%
2026-06-25	1.1400	1.1400	1.1400	1.1400	-17.986%	2	378	+496.491%
2026-06-24	1.2900	1.3900	1.2900	1.3900	-29.082%	3	380	+389.209%
2026-06-22	2.0900	2.0900	1.8600	1.9600	-8.837%	123	386	+246.939%
2026-06-18	2.1500	2.1500	2.1500	2.1500	-9.664%	1	269	+216.279%
2026-06-17	2.5000	2.5000	2.3800	2.3800	+8.182%	2	269	+185.714%
2026-06-16	2.5700	2.5700	2.2000	2.2000	-27.632%	25	269	+209.091%
2026-06-15	3.0800	3.1600	3.0400	3.0400	-42.095%	6	244	+123.684%
2026-06-12	5.1500	5.2500	5.1000	5.2500	-28.571%	35	244	+29.524%
2026-06-10	7.3500	7.3500	7.3500	7.3500	-23.676%	4	244	-7.483%
2026-06-03	9.1700	9.9900	9.1700	9.6300	+16.727%	68	244	-29.387%
2026-06-02	8.3800	8.3800	8.2000	8.2500	-4.844%	14	249	-17.576%
2026-06-01	8.4000	8.6700	8.0000	8.6700	+46.949%	9	249	-21.569%
2026-05-29	5.9000	5.9000	5.9000	5.9000	-6.349%	9	255	+15.254%
2026-05-28	6.7000	6.8500	6.3000	6.3000	-4.545%	37	255	+7.937%
2026-05-27	6.6000	6.6000	6.6000	6.6000	-29.638%	1	252	+3.030%
2026-05-26	9.2000	9.3800	9.1300	9.3800	-32.176%	78	252	-27.505%
2026-05-21	13.8300	13.8300	13.8300	13.8300	+10.199%	10	254	-50.832%
2026-05-20	13.3800	13.3800	12.5500	12.5500	-22.579%	7	254	-45.817%
2026-05-19	16.2100	16.2100	16.2100	16.2100	+16.201%	2	253	-58.051%
2026-05-15	14.2500	14.2500	13.9500	13.9500	+11.600%	13	253	-51.254%
2026-05-14	12.5000	12.5000	12.5000	12.5000	-7.132%	1	244	-45.600%
2026-05-13	13.4600	13.4600	13.4600	13.4600	-2.956%	1	243	-49.480%
2026-05-12	13.8600	13.8700	13.8600	13.8700	+23.070%	20	243	-50.973%
2026-05-11	11.2700	11.2700	11.2700	11.2700	+40.875%	2	243	-39.663%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-14.894%	1	242	-15.000%
2026-05-06	9.9500	9.9500	9.3600	9.4000	-26.563%	11	241	-27.660%
2026-05-04	12.8000	12.8000	12.8000	12.8000	-5.185%	2	246	-46.875%
2026-04-29	12.8000	13.5000	12.8000	13.5000	+29.808%	2	246	-49.630%
2026-04-28	10.3000	10.5000	10.3000	10.4000	+20.650%	14	245	-34.615%
2026-04-27	8.6200	8.6200	8.6200	8.6200	+9.530%	1	239	-21.114%
2026-04-24	7.8700	7.8700	7.8700	7.8700	-9.017%	1	239	-13.596%
2026-04-23	8.0200	8.6500	7.5000	8.6500	+16.577%	109	239	-21.387%
2026-04-22	7.4400	7.6000	7.2400	7.4200	+13.629%	5	215	-8.356%
2026-04-21	6.5900	6.5900	6.5300	6.5300	+3.981%	6	271	+4.135%
2026-04-20	6.3000	6.3000	6.2800	6.2800	+55.831%	2	271	+8.280%
2026-04-17	4.2000	4.6500	3.8600	4.0300	-48.333%	70	271	+68.734%
2026-04-15	8.1900	8.1900	7.8000	7.8000	-33.333%	3	210	-12.821%
2026-04-13	11.7000	11.7000	11.7000	11.7000	+25.000%	1	211	-41.880%
2026-04-10	9.3600	9.3600	9.3600	9.3600	-13.891%	3	211	-27.350%
2026-04-09	10.7000	10.8700	10.7000	10.8700	+27.882%	2	211	-37.443%
2026-04-08	8.5000	8.5000	8.5000	8.5000	-52.461%	4	210	-20.000%
2026-04-07	17.8800	17.8800	17.8800	17.8800	+4.561%	3	212	-61.969%
2026-04-06	15.9800	17.1000	15.9800	17.1000	+9.056%	4	210	-60.234%
2026-04-02	15.3500	15.6800	15.3500	15.6800	+80.230%	11	285	-56.633%
2026-04-01	9.1500	9.1500	8.5500	8.7000	-26.271%	80	285	-21.839%
2026-03-30	11.3900	11.8000	11.3900	11.8000	+12.381%	22	285	-42.373%
2026-03-27	9.7200	10.5000	9.7200	10.5000	+33.249%	127	245	-35.238%
2026-03-26	7.8800	7.8800	7.8800	7.8800	+12.091%	2	121	-13.706%
2026-03-23	6.4700	7.0300	6.4700	7.0300	-30.050%	3	119	-3.272%
2026-03-17	10.7000	10.7000	9.7900	10.0500	-7.798%	5	119	-32.338%
2026-03-12	10.2900	10.9000	10.0000	10.9000	+45.333%	61	117	-37.615%
2026-03-11	7.5400	7.5400	7.4700	7.5000	+22.150%	16	134	-9.333%
2026-03-09	10.5800	12.4200	6.1100	6.1400	0.000%	386	142	+10.749%