Dark

USO20270115C200
USO Jan 15 2027 200.00 Call (USO270115C00200000)
option OPRA

EOD

Sep 28, 2026

4.09-7.045%(-0.31)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.8000	5.1500	3.7800	4.0900	-7.045%	413	5,215	0.000%
2026-09-25	4.6000	4.7000	3.7700	4.4000	-14.563%	634	5,249	-7.045%
2026-09-24	4.5000	5.8000	4.5000	5.1500	+13.187%	700	5,239	-20.583%
2026-09-23	3.9800	4.5500	3.9000	4.5500	+33.041%	594	5,379	-10.110%
2026-09-22	3.9800	4.1000	3.3500	3.4200	-21.016%	172	4,950	+19.591%
2026-09-21	4.8000	4.8000	4.1000	4.3300	-24.696%	235	4,980	-5.543%
2026-09-18	7.0000	7.0500	5.6000	5.7500	-13.534%	589	4,890	-28.870%
2026-09-17	6.7000	7.0000	6.3000	6.6500	-13.524%	780	5,112	-38.496%
2026-09-16	8.3200	8.3800	7.3000	7.6900	-18.191%	559	4,673	-46.814%
2026-09-15	7.5000	9.7600	7.5000	9.4000	+38.235%	1,128	4,655	-56.489%
2026-09-14	8.0000	8.6400	6.8000	6.8000	-2.857%	404	4,006	-39.853%
2026-09-11	6.4500	7.1500	6.1500	7.0000	-17.647%	157	4,124	-41.571%
2026-09-10	6.9300	8.5000	5.9500	8.5000	+58.287%	629	4,083	-51.882%
2026-09-09	5.3400	5.6000	5.0000	5.3700	+23.448%	388	3,936	-23.836%
2026-09-08	4.2000	4.4000	3.9500	4.3500	+17.568%	54	3,730	-5.977%
2026-09-04	3.6000	3.9000	3.6000	3.7000	-6.329%	233	3,637	+10.541%
2026-09-03	4.3500	4.3500	3.9500	3.9500	0.000%	61	3,637	+3.544%
2026-09-02	3.9000	4.2500	3.7500	3.9500	-4.819%	50	3,606	+3.544%
2026-09-01	3.3000	4.2500	3.1000	4.1500	+49.281%	5,381	3,593	-1.446%
2026-08-31	2.7700	3.0500	2.7000	2.7800	+11.200%	16	7,317	+47.122%
2026-08-28	2.5000	2.5000	2.5000	2.5000	-5.660%	1	7,314	+63.600%
2026-08-27	2.4000	2.6500	2.4000	2.6500	+12.766%	8	7,429	+54.340%
2026-08-26	2.2100	2.5100	2.0900	2.3500	+6.335%	156	7,426	+74.043%
2026-08-25	2.3000	2.4200	2.2000	2.2100	-28.710%	32	7,327	+85.068%
2026-08-24	3.6800	3.7500	3.0000	3.1000	-17.333%	119	7,332	+31.935%
2026-08-21	3.5100	3.8000	3.5000	3.7500	+3.878%	29	7,304	+9.067%
2026-08-20	3.5200	3.7500	3.5000	3.6100	+20.333%	146	7,301	+13.296%
2026-08-19	3.0300	3.3500	3.0000	3.0000	-3.226%	174	7,479	+36.333%
2026-08-18	3.1500	3.3300	3.1000	3.1000	-4.615%	24	7,364	+31.935%
2026-08-17	2.4900	3.2500	2.4900	3.2500	+38.298%	19	7,343	+25.846%
2026-08-14	2.2300	2.3500	2.1400	2.3500	-6.375%	33	7,342	+74.043%
2026-08-13	2.2400	2.5100	2.2400	2.5100	-9.386%	49	7,332	+62.948%
2026-08-12	2.7300	2.7700	2.3900	2.7700	-10.065%	59	7,309	+47.653%
2026-08-11	2.7300	3.0800	2.6900	3.0800	+3.010%	30	7,269	+32.792%
2026-08-10	2.7300	3.2000	2.7300	2.9900	+11.152%	57	7,290	+36.789%
2026-08-07	2.6500	2.7500	2.5400	2.6900	+0.749%	73	7,234	+52.045%
2026-08-06	1.8000	2.6700	1.8000	2.6700	+50.000%	84	7,171	+53.184%
2026-08-05	1.6500	1.7800	1.6500	1.7800	-3.261%	111	7,256	+129.775%
2026-08-04	2.0300	2.0400	1.6700	1.8400	-34.286%	172	7,264	+122.283%
2026-08-03	2.6700	3.0500	2.6500	2.8000	-36.364%	104	7,106	+46.071%
2026-07-31	4.6500	4.6500	4.2500	4.4000	+4.513%	10	7,099	-7.045%
2026-07-30	4.4000	4.4500	4.2100	4.2100	-19.038%	20	7,094	-2.850%
2026-07-29	4.3200	5.2000	4.3200	5.2000	+70.492%	129	7,111	-21.346%
2026-07-28	3.4700	3.5000	2.8700	3.0500	-21.795%	60	7,139	+34.098%
2026-07-27	4.7800	4.8100	3.9000	3.9000	-40.458%	176	7,119	+4.872%
2026-07-24	6.5500	6.6800	5.8500	6.5500	-14.714%	73	7,134	-37.557%
2026-07-23	7.1500	8.3900	7.1500	7.6800	+45.180%	188	7,110	-46.745%
2026-07-22	5.0500	5.4800	5.0000	5.2900	+17.556%	108	7,157	-22.684%
2026-07-21	4.7000	4.7500	4.4300	4.5000	+12.500%	29	7,077	-9.111%
2026-07-20	3.3400	4.2100	3.3400	4.0000	+16.279%	100	7,067	+2.250%
2026-07-17	3.6600	3.6600	3.4400	3.4400	+27.407%	27	7,081	+18.895%
2026-07-16	2.9000	2.9500	2.7000	2.7000	-10.000%	60	7,054	+51.481%
2026-07-15	2.9000	3.2500	2.6800	3.0000	-3.226%	49	7,064	+36.333%
2026-07-14	2.6500	3.1500	2.6500	3.1000	+27.572%	77	7,115	+31.935%
2026-07-13	1.3400	2.4800	1.3000	2.4300	+133.654%	310	7,145	+68.313%
2026-07-10	1.0700	1.0700	1.0400	1.0400	-18.110%	2	7,094	+293.269%
2026-07-09	1.5500	1.5500	1.2100	1.2700	-21.118%	13	7,093	+222.047%
2026-07-08	1.4000	1.7500	1.3600	1.6100	+34.167%	1,141	7,084	+154.037%
2026-07-07	0.7300	1.2000	0.7300	1.2000	+64.384%	80	6,208	+240.833%
2026-07-06	0.7500	0.8900	0.7300	0.7300	-7.595%	108	6,175	+460.274%
2026-07-02	0.6800	0.7900	0.6800	0.7900	+2.597%	158	6,165	+417.722%
2026-07-01	0.8900	0.9000	0.7700	0.7700	-23.000%	26	6,165	+431.169%
2026-06-30	1.1400	1.1800	0.9500	1.0000	-4.762%	33	6,211	+309.000%
2026-06-29	1.1200	1.2900	0.9900	1.0500	-0.943%	134	6,189	+289.524%
2026-06-26	0.9200	1.1000	0.9000	1.0600	-3.636%	131	6,103	+285.849%
2026-06-25	0.9700	1.1000	0.8600	1.1000	+20.879%	56	6,143	+271.818%
2026-06-24	0.7200	1.0500	0.7200	0.9100	-30.000%	208	6,108	+349.451%
2026-06-23	1.3000	1.3700	1.1700	1.3000	-13.333%	104	6,075	+214.615%
2026-06-22	1.6500	1.6500	1.5000	1.5000	-13.295%	152	6,111	+172.667%
2026-06-18	1.6500	1.7300	1.4900	1.7300	-6.989%	344	6,181	+136.416%
2026-06-17	1.8400	2.3700	1.7900	1.8600	+1.087%	293	6,181	+119.892%
2026-06-16	2.2600	2.2600	1.4900	1.8400	-29.231%	1,081	6,181	+122.283%
2026-06-15	2.6200	2.7500	2.4000	2.6000	-35.000%	279	6,124	+57.308%
2026-06-12	4.3700	4.7000	3.9500	4.0000	-17.526%	413	6,124	+2.250%
2026-06-11	6.2600	6.5400	4.8500	4.8500	-21.266%	107	6,124	-15.670%
2026-06-10	5.9000	6.4000	5.7500	6.1600	+15.140%	343	6,121	-33.604%
2026-06-09	5.5500	5.9500	4.8500	5.3500	-14.400%	362	5,910	-23.551%
2026-06-08	6.4100	6.5700	6.0000	6.2500	+4.167%	550	5,866	-34.560%
2026-06-05	7.4000	7.4000	5.7000	6.0000	-7.407%	6,547	5,641	-31.833%
2026-06-04	6.4000	6.6300	6.0500	6.4800	-15.072%	111	1,349	-36.883%
2026-06-03	7.0000	7.6300	7.0000	7.6300	+20.157%	9	1,273	-46.396%
2026-06-02	6.2000	6.4000	5.5000	6.3500	+2.090%	624	1,301	-35.591%
2026-06-01	7.0000	7.1200	6.0000	6.2200	+37.004%	32	898	-34.244%
2026-05-29	5.0000	5.0000	4.2000	4.5400	-5.417%	94	902	-9.912%
2026-05-28	5.0000	6.7000	4.8000	4.8000	-4.950%	81	855	-14.792%
2026-05-27	5.3500	5.6700	5.0500	5.0500	-26.277%	49	875	-19.010%
2026-05-26	7.4000	8.0000	6.8500	6.8500	-22.071%	45	870	-40.292%
2026-05-22	9.2500	9.2500	8.5000	8.7900	+6.545%	17	862	-53.470%
2026-05-21	11.2600	11.2600	8.2500	8.2500	-14.063%	27	857	-50.424%
2026-05-20	11.7000	11.7000	9.6000	9.6000	-28.090%	33	857	-57.396%
2026-05-19	13.3000	14.1500	12.8300	13.3500	+6.800%	20	884	-69.363%
2026-05-18	11.0200	13.1500	11.0200	12.5000	+2.459%	24	884	-67.280%
2026-05-15	11.5000	12.2000	10.9000	12.2000	+17.083%	165	884	-66.475%
2026-05-14	10.2000	10.7500	9.8000	10.4200	-0.287%	41	847	-60.749%
2026-05-13	11.0000	11.4000	10.3000	10.4500	-6.696%	264	843	-60.861%
2026-05-12	11.4000	11.8000	11.0000	11.2000	+19.149%	229	843	-63.482%
2026-05-11	8.5000	9.7500	8.4000	9.4000	+13.253%	61	843	-56.489%
2026-05-08	7.5000	8.3000	7.2000	8.3000	+7.097%	163	730	-50.723%
2026-05-07	7.0000	8.0600	5.7200	7.7500	+1.307%	175	751	-47.226%
2026-05-06	8.5000	8.5000	7.3700	7.6500	-28.169%	151	699	-46.536%
2026-05-05	10.9500	10.9500	10.1700	10.6500	-11.250%	33	664	-61.596%
2026-05-04	10.7200	12.2000	10.7200	12.0000	+12.150%	28	654	-65.917%
2026-05-01	11.0000	11.0000	9.1800	10.7000	-6.140%	97	594	-61.776%
2026-04-30	11.0500	11.4000	11.0000	11.4000	-8.946%	6	594	-64.123%
2026-04-29	10.0000	12.5200	10.0000	12.5200	+49.048%	94	593	-67.332%
2026-04-28	8.2000	8.6700	7.7500	8.4000	+20.000%	41	623	-51.310%
2026-04-27	7.0500	7.4500	6.9500	7.0000	+8.192%	87	628	-41.571%
2026-04-24	6.6000	6.9000	6.4700	6.4700	-5.132%	132	659	-36.785%
2026-04-23	6.1000	7.4300	6.0500	6.8200	+10.356%	163	658	-40.029%
2026-04-22	6.3200	6.6600	5.7900	6.1800	-6.364%	88	702	-33.819%
2026-04-21	5.1500	6.9000	5.0500	6.6000	+34.694%	193	640	-38.030%
2026-04-20	4.9000	5.3000	4.5500	4.9000	+19.804%	120	640	-16.531%
2026-04-17	4.5000	4.5000	3.3200	4.0900	-41.571%	291	607	0.000%
2026-04-16	7.0000	7.4000	6.8000	7.0000	+8.025%	144	503	-41.571%
2026-04-15	6.5000	7.3000	6.3500	6.4800	-6.087%	160	475	-36.883%
2026-04-14	8.0100	8.2800	6.9000	6.9000	-21.143%	101	463	-40.725%
2026-04-13	10.4000	10.4000	8.7500	8.7500	+6.707%	115	478	-53.257%
2026-04-10	8.4000	8.4000	7.8900	8.2000	-2.381%	28	533	-50.122%
2026-04-09	9.0000	9.6000	8.0000	8.4000	-0.826%	42	538	-51.310%
2026-04-08	7.6500	9.0000	6.7000	8.4700	-41.465%	204	567	-51.712%
2026-04-07	15.5000	16.2000	14.4700	14.4700	-0.207%	52	546	-71.735%
2026-04-06	13.3700	14.5000	11.5500	14.5000	+8.696%	380	546	-71.793%
2026-04-02	10.0000	13.4000	10.0000	13.3400	+62.683%	113	809	-69.340%
2026-04-01	8.2000	8.2000	7.7500	8.2000	-7.865%	83	809	-50.122%
2026-03-31	9.7000	9.9500	8.5000	8.9000	-12.574%	156	804	-54.045%
2026-03-30	8.9800	10.1800	8.9800	10.1800	+17.011%	185	841	-59.823%
2026-03-27	8.2000	9.0000	7.9500	8.7000	+16.310%	66	705	-52.989%
2026-03-26	7.4800	7.4800	7.4800	7.4800	+28.966%	7	694	-45.321%
2026-03-25	5.5100	6.1500	5.5100	5.8000	-7.937%	10	695	-29.483%
2026-03-24	6.0800	6.5000	6.0100	6.3000	+13.514%	12	693	-35.079%
2026-03-23	6.3000	6.5000	5.4500	5.5500	-36.860%	99	693	-26.306%
2026-03-20	8.6000	9.0500	7.9000	8.7900	+7.195%	94	732	-53.470%
2026-03-19	9.5000	9.9500	8.0000	8.2000	-10.870%	60	692	-50.122%
2026-03-18	9.1400	10.0000	8.9700	9.2000	+14.286%	321	717	-55.543%
2026-03-17	8.3400	8.9000	8.0500	8.0500	-2.424%	52	566	-49.193%
2026-03-16	8.8500	9.3000	8.0000	8.2500	-17.500%	496	525	-50.424%
2026-03-13	8.9400	10.2500	8.4800	10.0000	-0.990%	79	620	-59.100%
2026-03-12	8.4300	10.5000	8.4300	10.1000	+53.495%	419	639	-59.505%
2026-03-11	5.5500	6.8500	5.4400	6.5800	+12.479%	90	522	-37.842%
2026-03-10	6.0500	6.0500	3.8900	5.8500	+7.735%	54	541	-30.085%
2026-03-09	11.3000	11.3000	5.4300	5.4300	0.000%	938	0	-24.678%