Dark

USO20270115C190
USO Jan 15 2027 190.00 Call (USO270115C00190000)
option OPRA

EOD

Sep 28, 2026

5.60+6.870%(+0.36)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.9900	6.3900	4.7500	5.6000	+6.870%	20	603	0.000%
2026-09-25	5.3000	5.3000	5.2400	5.2400	-18.507%	8	586	+6.870%
2026-09-24	5.8000	7.0000	5.8000	6.4300	+35.368%	27	591	-12.908%
2026-09-23	4.7500	4.7500	4.7500	4.7500	-6.863%	2	567	+17.895%
2026-09-22	4.7000	5.1000	4.5500	5.1000	-8.929%	153	585	+9.804%
2026-09-21	5.6000	5.6200	5.2600	5.6000	-22.222%	142	588	0.000%
2026-09-18	8.5000	8.5000	7.2000	7.2000	-9.548%	17	545	-22.222%
2026-09-17	8.0000	8.0000	7.9600	7.9600	-14.501%	6	544	-29.648%
2026-09-16	10.3300	10.3300	9.2600	9.3100	-19.394%	10	544	-39.850%
2026-09-15	9.9000	11.8300	9.9000	11.5500	+37.011%	23	543	-51.515%
2026-09-14	10.0700	10.3800	8.2500	8.4300	+4.591%	66	543	-33.571%
2026-09-11	8.0500	8.1700	8.0500	8.0600	-16.649%	6	498	-30.521%
2026-09-10	8.2400	9.6700	8.2400	9.6700	+51.567%	81	498	-42.089%
2026-09-09	6.5900	6.6000	6.3800	6.3800	+21.063%	102	534	-12.226%
2026-09-08	4.9200	5.2900	4.9200	5.2700	+14.565%	12	433	+6.262%
2026-09-04	4.4000	4.6000	4.4000	4.6000	-13.534%	2	439	+21.739%
2026-09-03	5.3400	5.3400	5.3200	5.3200	+7.911%	50	439	+5.263%
2026-09-02	4.6300	4.9300	4.6300	4.9300	+12.301%	2	419	+13.590%
2026-09-01	3.8800	4.3900	3.8800	4.3900	+31.832%	8	420	+27.563%
2026-08-31	3.4000	3.4000	3.3300	3.3300	+12.121%	90	413	+68.168%
2026-08-28	2.8400	2.9700	2.7500	2.9700	+3.484%	4	323	+88.552%
2026-08-27	2.9300	2.9300	2.8700	2.8700	-7.419%	5	324	+95.122%
2026-08-25	3.1000	3.1000	3.1000	3.1000	-29.224%	10	321	+80.645%
2026-08-21	4.2500	4.3800	4.2500	4.3800	+18.378%	4	311	+27.854%
2026-08-19	3.6000	3.9000	3.6000	3.7000	+5.714%	3	311	+51.351%
2026-08-18	4.0000	4.0000	3.5000	3.5000	+19.863%	4	309	+60.000%
2026-08-07	2.8300	2.9300	2.8300	2.9200	+50.515%	21	306	+91.781%
2026-08-05	1.9300	1.9500	1.9200	1.9400	-62.692%	21	315	+188.660%
2026-07-31	5.2000	5.2000	5.2000	5.2000	+32.653%	15	307	+7.692%
2026-07-28	3.9200	3.9200	3.9200	3.9200	-19.507%	5	307	+42.857%
2026-07-27	4.8700	4.8700	4.8700	4.8700	-31.312%	2	312	+14.990%
2026-07-24	7.0900	7.0900	7.0900	7.0900	-22.259%	1	314	-21.016%
2026-07-23	8.2500	9.1200	8.2500	9.1200	+49.508%	67	315	-38.596%
2026-07-22	6.1000	6.1000	6.1000	6.1000	+9.910%	1	316	-8.197%
2026-07-21	5.2600	5.5500	5.2600	5.5500	+32.143%	7	318	+0.901%
2026-07-17	4.1800	4.2000	4.1800	4.2000	+71.429%	3	325	+33.333%
2026-07-08	2.4500	2.4500	2.4500	2.4500	+126.852%	1	326	+128.571%
2026-07-07	1.2600	1.2700	1.0800	1.0800	+22.727%	10	325	+418.519%
2026-07-02	0.8200	0.8800	0.8200	0.8800	-27.273%	52	264	+536.364%
2026-06-30	1.2100	1.2100	1.2100	1.2100	+28.723%	1	264	+362.810%
2026-06-26	0.9400	0.9400	0.9400	0.9400	-10.476%	32	264	+495.745%
2026-06-25	1.0200	1.1000	1.0200	1.0500	-8.696%	17	232	+433.333%
2026-06-24	1.1500	1.1500	1.1500	1.1500	-38.172%	1	237	+386.957%
2026-06-22	1.8600	1.8600	1.8600	1.8600	-9.268%	1	236	+201.075%
2026-06-18	1.8300	2.0500	1.8300	2.0500	-3.756%	3	236	+173.171%
2026-06-16	2.1300	2.1500	2.1100	2.1300	-24.468%	11	236	+162.911%
2026-06-15	2.8200	2.8200	2.8200	2.8200	-44.158%	23	228	+98.582%
2026-06-12	5.3500	5.3500	5.0500	5.0500	-28.063%	15	228	+10.891%
2026-06-11	7.0200	7.0200	7.0200	7.0200	-2.500%	6	228	-20.228%
2026-06-05	7.2000	7.2000	7.2000	7.2000	-11.111%	2	228	-22.222%
2026-06-03	8.1000	8.1000	8.1000	8.1000	+7.001%	1	230	-30.864%
2026-06-02	7.5700	7.5700	7.5700	7.5700	-2.949%	1	233	-26.024%
2026-06-01	7.8000	7.8000	7.8000	7.8000	+56.000%	2	233	-28.205%
2026-05-29	4.8000	5.0000	4.8000	5.0000	-24.812%	16	231	+12.000%
2026-05-28	6.6500	6.6500	6.6500	6.6500	+7.258%	5	239	-15.789%
2026-05-27	6.1300	6.2500	6.0500	6.2000	-22.013%	25	235	-9.677%
2026-05-26	7.8500	8.5100	7.8500	7.9500	-24.358%	18	210	-29.560%
2026-05-22	10.8400	10.8400	10.5100	10.5100	+19.432%	2	197	-46.717%
2026-05-06	9.5000	9.5000	8.8000	8.8000	-25.106%	2	195	-36.364%
2026-05-05	11.7000	11.8200	11.6600	11.7500	-20.339%	15	195	-52.340%
2026-05-04	13.8500	14.7500	13.7300	14.7500	+13.462%	4	188	-62.034%
2026-04-30	13.1900	13.3500	13.0000	13.0000	+39.037%	133	185	-56.923%
2026-04-28	9.3500	9.3500	9.3500	9.3500	+13.333%	1	132	-40.107%
2026-04-23	8.2500	8.2500	8.2500	8.2500	+20.438%	1	132	-32.121%
2026-04-22	6.8500	6.8500	6.8500	6.8500	+5.061%	15	131	-18.248%
2026-04-21	6.3000	6.5200	6.3000	6.5200	+42.048%	25	151	-14.110%
2026-04-17	4.0000	4.6000	3.9000	4.5900	-44.699%	28	151	+22.004%
2026-04-16	8.2000	8.3000	8.2000	8.3000	+1.220%	2	137	-32.530%
2026-04-14	8.7100	8.7100	8.2000	8.2000	-29.674%	3	137	-31.707%
2026-04-13	11.6600	11.6600	11.6600	11.6600	+23.256%	1	139	-51.973%
2026-04-09	10.6000	10.6000	9.3700	9.4600	+1.720%	4	139	-40.803%
2026-04-08	7.9700	10.0000	7.5000	9.3000	-42.020%	43	138	-39.785%
2026-04-07	17.1300	17.1300	16.0400	16.0400	+3.484%	4	145	-65.087%
2026-04-06	15.4700	15.5000	15.4700	15.5000	+4.377%	2	145	-63.871%
2026-04-02	13.7400	15.0000	12.8800	14.8500	+58.824%	309	187	-62.290%
2026-04-01	9.3400	9.4000	8.2000	9.3500	-3.509%	181	187	-40.107%
2026-03-31	10.3900	10.4300	8.8500	9.6900	+0.311%	49	170	-42.208%
2026-03-27	8.9700	9.6600	8.8000	9.6600	+14.320%	81	167	-42.029%
2026-03-26	7.5300	8.4500	7.5300	8.4500	+31.620%	8	87	-33.728%
2026-03-25	6.4200	6.4200	6.4200	6.4200	+4.221%	1	81	-12.773%
2026-03-23	6.1600	6.1600	6.1600	6.1600	-43.744%	1	81	-9.091%
2026-03-18	10.8500	10.9500	10.8500	10.9500	+17.489%	3	82	-48.858%
2026-03-16	9.9900	9.9900	9.3200	9.3200	-10.039%	6	79	-39.914%
2026-03-12	9.7000	10.5000	9.7000	10.3600	+43.094%	10	77	-45.946%
2026-03-11	6.1600	7.2900	6.1600	7.2400	+44.800%	28	77	-22.652%
2026-03-10	5.5000	5.5000	4.9000	5.0000	-32.524%	8	84	+12.000%
2026-03-09	10.1800	11.8500	7.4100	7.4100	0.000%	247	0	-24.426%