Dark

USO20270115C215
USO Jan 15 2027 215.00 Call (USO270115C00215000)
option OPRA

EOD

Sep 24, 2026

3.65+29.893%(+0.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.6500	3.6500	3.6500	3.6500	+29.893%	3	773	0.000%
2026-09-22	2.9300	3.1900	2.8100	2.8100	-11.076%	4	772	+29.893%
2026-09-21	3.0800	3.1600	3.0300	3.1600	-37.052%	3	775	+15.506%
2026-09-18	5.0300	5.0300	5.0200	5.0200	-1.569%	2	775	-27.291%
2026-09-17	5.0500	5.1000	5.0500	5.1000	-17.073%	293	777	-28.431%
2026-09-16	6.1500	6.1500	6.1500	6.1500	-14.820%	1	550	-40.650%
2026-09-15	6.6500	7.2200	6.3000	7.2200	+24.483%	36	556	-49.446%
2026-09-14	3.8500	5.8000	3.8500	5.8000	+18.367%	2	531	-37.069%
2026-09-11	4.8500	4.9000	4.8500	4.9000	-14.035%	2	533	-25.510%
2026-09-10	5.0500	5.7000	4.8100	5.7000	+35.714%	23	537	-35.965%
2026-09-09	4.0500	4.2000	4.0500	4.2000	+32.492%	13	534	-13.095%
2026-09-08	3.2300	3.2300	3.1700	3.1700	+16.544%	10	525	+15.142%
2026-09-04	2.5800	2.7400	2.5800	2.7200	-9.934%	11	514	+34.191%
2026-09-02	3.0200	3.0200	3.0200	3.0200	+42.453%	1	515	+20.861%
2026-08-31	2.2700	2.2700	2.1200	2.1200	+9.845%	19	515	+72.170%
2026-08-28	1.8400	1.9300	1.8300	1.9300	-1.531%	28	523	+89.119%
2026-08-25	1.9600	1.9600	1.9600	1.9600	-27.407%	2	522	+86.224%
2026-08-20	2.7000	2.7000	2.7000	2.7000	+56.069%	7	522	+35.185%
2026-08-14	1.7400	1.7500	1.7300	1.7300	-19.159%	44	523	+110.983%
2026-08-12	2.7000	2.7000	2.1400	2.1400	-8.936%	2	530	+70.561%
2026-08-11	2.3500	2.3500	2.3400	2.3500	+51.613%	19	531	+55.319%
2026-08-04	1.5500	1.5500	1.5500	1.5500	-54.412%	2	528	+135.484%
2026-07-27	3.7000	3.7000	3.4000	3.4000	-40.870%	3	528	+7.353%
2026-07-24	5.7500	5.7500	5.7500	5.7500	-14.815%	1	529	-36.522%
2026-07-23	5.0500	6.8000	5.0500	6.7500	+52.715%	104	529	-45.926%
2026-07-22	4.3500	4.6000	4.2500	4.4200	+20.109%	215	539	-17.421%
2026-07-21	3.5000	3.7000	3.5000	3.6800	+38.868%	33	438	-0.815%
2026-07-17	2.7000	2.7000	2.6500	2.6500	+165.000%	30	458	+37.736%
2026-07-13	1.1000	1.1000	1.0000	1.0000	+8.696%	20	428	+265.000%
2026-07-09	0.8900	0.9200	0.8800	0.9200	+8.235%	5	418	+296.739%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-5.556%	10	417	+329.412%
2026-06-29	0.9000	0.9000	0.9000	0.9000	+12.500%	12	427	+305.556%
2026-06-26	1.2000	1.2000	0.8000	0.8000	+2.564%	20	418	+356.250%
2026-06-24	0.7900	0.7900	0.7800	0.7800	-22.000%	11	420	+367.949%
2026-06-23	1.0800	1.2700	1.0000	1.0000	-25.926%	110	429	+265.000%
2026-06-18	1.2200	1.3500	1.2200	1.3500	-22.857%	5	418	+170.370%
2026-06-17	1.5700	2.2700	1.5700	1.7500	+25.000%	18	418	+108.571%
2026-06-16	1.5300	1.5500	1.4000	1.4000	-32.367%	31	418	+160.714%
2026-06-15	2.0000	2.0700	2.0000	2.0700	-37.651%	2	417	+76.329%
2026-06-12	3.3200	3.3200	3.3200	3.3200	-37.121%	1	417	+9.940%
2026-06-11	5.2000	5.4400	5.2000	5.2800	+11.392%	3	417	-30.871%
2026-06-05	4.9700	4.9700	4.7400	4.7400	-7.961%	7	417	-22.996%
2026-06-04	5.1000	5.1500	5.1000	5.1500	+6.405%	23	410	-29.126%
2026-06-02	4.8400	4.8400	4.8400	4.8400	+62.416%	1	408	-24.587%
2026-05-29	3.4600	3.4600	2.9800	2.9800	-29.048%	22	410	+22.483%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-38.144%	1	388	-13.095%
2026-05-22	6.7900	6.7900	6.7900	6.7900	-25.220%	1	388	-46.244%
2026-05-21	9.0800	9.0800	9.0800	9.0800	+12.795%	5	387	-59.802%
2026-05-20	8.0500	8.0500	8.0500	8.0500	-19.500%	7	387	-54.658%
2026-05-15	10.0000	10.0000	10.0000	10.0000	+14.943%	1	399	-63.500%
2026-05-13	9.0000	9.0000	8.7000	8.7000	-5.435%	4	399	-58.046%
2026-05-12	9.2000	9.2000	9.2000	9.2000	+37.313%	2	400	-60.326%
2026-05-08	6.7000	6.7000	6.7000	6.7000	+36.735%	3	400	-45.522%
2026-05-07	4.9000	4.9000	4.9000	4.9000	-48.038%	3	400	-25.510%
2026-05-04	9.2500	10.1000	9.2500	9.4300	+9.017%	7	400	-61.294%
2026-05-01	8.4900	8.7500	8.0900	8.6500	-7.585%	31	430	-57.803%
2026-04-30	9.2500	9.3600	9.1500	9.3600	-11.111%	25	430	-61.004%
2026-04-29	9.6700	10.5300	9.6600	10.5300	+50.429%	22	456	-65.337%
2026-04-28	6.7000	7.0000	6.7000	7.0000	+26.812%	9	466	-47.857%
2026-04-24	5.4400	5.5200	5.4200	5.5200	-4.663%	66	467	-33.877%
2026-04-23	5.4300	6.6500	5.0900	5.7900	+10.286%	255	524	-36.960%
2026-04-22	5.3500	5.3500	4.0300	5.2500	+4.790%	142	531	-30.476%
2026-04-21	4.7100	5.0100	4.6800	5.0100	+59.554%	117	568	-27.146%
2026-04-17	2.8500	3.1600	2.8500	3.1400	-43.929%	141	568	+16.242%
2026-04-16	5.6000	5.6000	5.6000	5.6000	+1.266%	21	448	-34.821%
2026-04-15	5.7000	5.7000	5.5300	5.5300	-6.271%	23	448	-33.996%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-24.165%	10	441	-38.136%
2026-04-13	8.2300	8.3500	7.7800	7.7800	+13.577%	3	432	-53.085%
2026-04-10	6.8500	6.8500	6.8500	6.8500	-13.291%	1	499	-46.715%
2026-04-09	7.9000	7.9000	7.9000	7.9000	+15.328%	1	500	-53.797%
2026-04-08	6.0000	7.7500	6.0000	6.8500	-40.175%	17	500	-46.715%
2026-04-06	11.4500	11.4500	11.4500	11.4500	+1.327%	1	506	-68.122%
2026-04-02	10.6500	11.3500	9.6000	11.3000	+72.519%	26	524	-67.699%
2026-04-01	6.6500	6.6500	6.5500	6.5500	-18.125%	2	524	-44.275%
2026-03-31	7.6000	8.0000	7.6000	8.0000	-5.325%	2	525	-54.375%
2026-03-30	9.0000	9.0000	6.9500	8.4500	+17.361%	25	525	-56.805%
2026-03-27	7.0000	7.2400	7.0000	7.2000	+20.200%	44	525	-49.306%
2026-03-26	5.9700	5.9900	5.8600	5.9900	+14.751%	11	505	-39.065%
2026-03-24	5.3500	5.3500	5.2200	5.2200	+24.286%	2	541	-30.077%
2026-03-23	5.6000	5.6000	4.2000	4.2000	-38.235%	7	541	-13.095%
2026-03-20	7.5000	7.5000	6.8000	6.8000	-11.803%	10	545	-46.324%
2026-03-19	7.7000	7.7800	7.4300	7.7100	+4.613%	99	537	-52.659%
2026-03-18	8.5000	8.6000	7.3700	7.3700	+1.515%	22	618	-50.475%
2026-03-17	7.3700	7.3700	7.1200	7.2600	-2.941%	15	616	-49.725%
2026-03-16	7.7700	8.3900	6.7100	7.4800	-13.725%	1,082	605	-51.203%
2026-03-13	7.4500	8.6700	7.4500	8.6700	+3.214%	15	379	-57.901%
2026-03-12	7.6900	8.4500	7.6900	8.4000	+43.590%	11	383	-56.548%
2026-03-11	4.8000	5.8500	4.6000	5.8500	+21.875%	13	385	-37.607%
2026-03-10	4.3800	5.0000	3.3500	4.8000	-1.031%	138	375	-23.958%
2026-03-09	7.1500	8.6500	4.8500	4.8500	0.000%	760	0	-24.742%