Dark

USO20270115C210
USO Jan 15 2027 210.00 Call (USO270115C00210000)
option OPRA

EOD

Sep 25, 2026

3.91-3.457%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.9100	3.9100	3.9100	3.9100	-3.457%	1	1,163	0.000%
2026-09-24	4.0000	4.6000	3.6900	4.0500	+15.714%	414	1,325	-3.457%
2026-09-23	3.2100	3.5000	3.2100	3.5000	+8.359%	401	1,498	+11.714%
2026-09-22	3.1100	3.2300	3.1000	3.2300	-5.279%	4	1,099	+21.053%
2026-09-21	3.5400	3.6600	3.4100	3.4100	-22.500%	3	1,096	+14.663%
2026-09-18	5.6000	5.6000	4.4000	4.4000	-20.000%	2	1,092	-11.136%
2026-09-17	5.2900	5.5000	5.2700	5.5000	-12.281%	500	1,091	-28.909%
2026-09-16	6.3800	6.6500	6.0000	6.2700	-19.097%	102	817	-37.640%
2026-09-15	6.9500	8.1100	6.9500	7.7500	+35.965%	33	820	-49.548%
2026-09-14	7.1000	7.1000	5.5500	5.7000	+3.636%	62	816	-31.404%
2026-09-11	5.4500	5.6500	5.4000	5.5000	-13.793%	24	757	-28.909%
2026-09-10	5.4300	6.9000	5.2500	6.3800	+43.371%	107	855	-38.715%
2026-09-09	3.7500	4.4500	3.7500	4.4500	+45.425%	60	769	-12.135%
2026-09-04	3.0600	3.0600	3.0600	3.0600	-4.375%	1	732	+27.778%
2026-09-03	3.4000	3.6000	3.2000	3.2000	-5.605%	81	732	+22.188%
2026-09-01	2.7000	3.4600	2.6300	3.3900	+40.664%	111	705	+15.339%
2026-08-31	2.4000	2.4100	2.4000	2.4100	+14.218%	6	615	+62.241%
2026-08-28	1.9900	2.1100	1.9900	2.1100	+2.927%	3	615	+85.308%
2026-08-25	2.0700	2.0700	2.0500	2.0500	-32.566%	11	616	+90.732%
2026-08-24	3.0400	3.0400	3.0400	3.0400	-3.797%	5	606	+28.618%
2026-08-21	3.0400	3.2000	3.0400	3.1600	+2.932%	15	606	+23.734%
2026-08-20	3.0100	3.1000	3.0100	3.0700	+46.190%	90	601	+27.362%
2026-08-17	2.2000	2.2000	2.1000	2.1000	+5.000%	142	591	+86.190%
2026-08-14	1.8200	2.0000	1.8200	2.0000	+5.263%	141	722	+95.500%
2026-08-13	1.9000	1.9000	1.9000	1.9000	-18.803%	2	583	+105.789%
2026-08-12	2.4200	2.4200	2.3400	2.3400	+67.143%	3	581	+67.094%
2026-08-05	1.7000	1.7000	1.4000	1.4000	-4.762%	125	653	+179.286%
2026-08-04	1.7500	1.7500	1.4700	1.4700	-35.808%	3	616	+165.986%
2026-08-03	2.1200	2.2900	2.1200	2.2900	-47.955%	16	617	+70.742%
2026-07-29	4.4000	4.4000	4.4000	4.4000	+12.821%	15	617	-11.136%
2026-07-27	3.9000	3.9000	3.9000	3.9000	-32.990%	1	602	+0.256%
2026-07-24	6.2400	6.2400	5.6000	5.8200	-11.280%	47	602	-32.818%
2026-07-23	5.5000	7.0500	5.5000	6.5600	+39.574%	523	687	-40.396%
2026-07-22	4.7100	4.8000	4.7000	4.7000	+17.500%	8	708	-16.809%
2026-07-21	3.9500	4.0000	3.9500	4.0000	+19.403%	3	700	-2.250%
2026-07-20	3.2000	3.3500	3.2000	3.3500	+157.692%	4	697	+16.716%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+68.831%	1	696	+200.769%
2026-07-10	0.7700	0.7700	0.7700	0.7700	-3.750%	1	695	+407.792%
2026-07-07	0.8000	0.8000	0.8000	0.8000	+26.984%	2	695	+388.750%
2026-07-06	0.6300	0.6300	0.6300	0.6300	-10.000%	5	695	+520.635%
2026-07-01	0.7000	0.7000	0.7000	0.7000	-24.731%	1	695	+458.571%
2026-06-25	0.8500	0.9300	0.8500	0.9300	+25.676%	6	695	+320.430%
2026-06-24	0.9500	0.9500	0.7400	0.7400	-34.513%	50	698	+428.378%
2026-06-23	1.1300	1.1300	1.1300	1.1300	-8.130%	10	748	+246.018%
2026-06-22	1.6300	1.6300	1.2300	1.2300	-25.000%	50	738	+217.886%
2026-06-17	1.7800	2.9200	1.6400	1.6400	+13.103%	18	734	+138.415%
2026-06-16	1.6100	1.6100	1.3100	1.4500	-29.268%	367	734	+169.655%
2026-06-15	2.2100	2.2100	2.0500	2.0500	-48.750%	14	369	+90.732%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-29.825%	1	369	-2.250%
2026-06-11	5.7000	5.7000	5.7000	5.7000	+18.750%	2	369	-31.404%
2026-06-10	4.9100	5.2500	4.8000	4.8000	+6.667%	28	368	-18.542%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-17.127%	4	368	-13.111%
2026-06-04	5.4300	5.4300	5.4300	5.4300	-1.630%	1	368	-27.993%
2026-06-02	5.5200	5.5200	5.5200	5.5200	+2.602%	1	367	-29.167%
2026-06-01	5.3800	5.3800	5.3800	5.3800	+55.043%	4	367	-27.323%
2026-05-29	4.2000	4.2000	3.3200	3.4700	-40.785%	15	367	+12.680%
2026-05-26	5.9000	5.9500	5.8600	5.8600	-28.797%	9	367	-33.276%
2026-05-22	8.2300	8.2300	8.2300	8.2300	-26.844%	5	363	-52.491%
2026-05-19	12.2500	12.2500	11.1000	11.2500	+6.939%	18	361	-65.244%
2026-05-15	10.4800	10.5200	10.4800	10.5200	+14.973%	6	361	-62.833%
2026-05-13	9.2000	9.2000	9.1500	9.1500	+11.722%	3	354	-57.268%
2026-05-11	8.1900	8.1900	8.1900	8.1900	+48.909%	20	354	-52.259%
2026-05-08	5.5000	5.5000	5.5000	5.5000	-2.998%	1	352	-28.909%
2026-05-07	5.1800	5.6700	5.1800	5.6700	-15.875%	6	353	-31.041%
2026-05-06	7.0000	7.0000	6.7400	6.7400	-37.302%	3	355	-41.988%
2026-05-04	10.7500	10.7500	10.7500	10.7500	+14.240%	1	357	-63.628%
2026-05-01	9.0200	9.4100	8.5500	9.4100	-9.257%	150	338	-58.448%
2026-04-29	10.3700	10.3700	10.3700	10.3700	+36.447%	20	338	-62.295%
2026-04-28	7.2000	7.6000	7.2000	7.6000	+18.196%	6	338	-48.553%
2026-04-27	6.5000	6.5000	6.4000	6.4300	+7.167%	6	335	-39.191%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+4.348%	1	334	-34.833%
2026-04-23	5.7500	5.8200	5.4600	5.7500	+10.577%	82	343	-32.000%
2026-04-22	5.4400	5.4400	5.2000	5.2000	+3.175%	22	415	-24.808%
2026-04-21	5.0400	5.0400	5.0400	5.0400	+63.107%	42	458	-22.421%
2026-04-17	3.3000	3.3000	3.0100	3.0900	-46.724%	107	458	+26.537%
2026-04-15	6.0100	6.0100	5.8000	5.8000	-11.179%	2	355	-32.586%
2026-04-14	6.5300	6.5300	6.5300	6.5300	-27.364%	1	356	-40.123%
2026-04-13	8.9900	8.9900	8.9900	8.9900	+22.814%	1	356	-56.507%
2026-04-10	7.3200	7.3200	7.3200	7.3200	-10.732%	2	381	-46.585%
2026-04-09	8.2000	8.2000	8.2000	8.2000	+20.588%	1	379	-52.317%
2026-04-08	6.0200	6.8000	6.0200	6.8000	-51.079%	2	378	-42.500%
2026-04-07	13.9000	13.9000	13.9000	13.9000	+7.752%	3	396	-71.871%
2026-04-06	12.3000	12.9000	12.0500	12.9000	+8.953%	204	396	-69.690%
2026-04-02	10.8800	12.2000	10.0000	11.8400	+57.867%	289	389	-66.976%
2026-04-01	7.2900	7.5000	7.2900	7.5000	-11.243%	9	389	-47.867%
2026-03-31	8.5800	8.5800	8.3000	8.4500	-7.448%	78	398	-53.728%
2026-03-30	8.3400	9.1300	7.6100	9.1300	+14.125%	404	326	-57.174%
2026-03-27	7.6900	8.1300	7.5900	8.0000	+39.130%	300	291	-51.125%
2026-03-23	5.7500	5.7500	5.7500	5.7500	-23.740%	1	112	-32.000%
2026-03-20	7.5400	7.5400	7.5400	7.5400	-6.568%	1	111	-48.143%
2026-03-19	8.0000	8.0700	7.8800	8.0700	-7.241%	5	111	-51.549%
2026-03-18	8.8000	8.8000	8.7000	8.7000	-5.435%	11	110	-55.057%
2026-03-13	7.8700	9.2000	7.8700	9.2000	+16.603%	9	119	-57.500%
2026-03-12	8.2200	8.2200	7.8900	7.8900	+27.670%	2	119	-50.444%
2026-03-11	6.2700	6.2700	6.1500	6.1800	+21.654%	12	118	-36.731%
2026-03-10	4.4400	5.0800	4.4400	5.0800	-31.444%	5	115	-23.031%
2026-03-09	8.2800	8.4700	6.5400	7.4100	0.000%	149	0	-47.233%