Dark

USO20270115C220
USO Jan 15 2027 220.00 Call (USO270115C00220000)
option OPRA

EOD

Sep 25, 2026

2.63-20.783%(-0.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.5600	2.6300	2.4500	2.6300	-20.783%	4	745	0.000%
2026-09-24	3.1000	3.3200	3.0800	3.3200	+16.491%	5	747	-20.783%
2026-09-23	2.9800	2.9800	2.8500	2.8500	+14.000%	6	749	-7.719%
2026-09-22	2.7000	2.8000	2.2000	2.5000	-12.281%	20	744	+5.200%
2026-09-21	3.3500	3.3500	2.3500	2.8500	-28.750%	11	745	-7.719%
2026-09-18	4.1600	4.1600	4.0000	4.0000	-25.234%	4	745	-34.250%
2026-09-16	5.4800	5.4800	5.2200	5.3500	-17.692%	14	751	-50.841%
2026-09-15	5.6200	6.5000	5.3000	6.5000	+38.889%	32	745	-59.538%
2026-09-14	5.8000	5.8900	4.6800	4.6800	+1.739%	14	743	-43.803%
2026-09-11	3.9200	4.6500	3.9200	4.6000	-19.298%	7	743	-42.826%
2026-09-10	4.5000	5.7500	4.5000	5.7000	+95.876%	131	819	-53.860%
2026-09-08	2.9200	2.9200	2.9100	2.9100	+5.818%	2	742	-9.622%
2026-09-03	2.8700	2.8700	2.7500	2.7500	-2.135%	5	742	-4.364%
2026-09-02	2.7000	2.9000	2.7000	2.8100	-1.056%	8	743	-6.406%
2026-09-01	2.9500	2.9500	2.8400	2.8400	+48.691%	3	740	-7.394%
2026-08-31	2.0000	2.0100	1.7000	1.9100	+18.634%	85	738	+37.696%
2026-08-26	1.6100	1.6100	1.6100	1.6100	-39.245%	1	684	+63.354%
2026-08-21	2.6100	2.8000	2.6100	2.6500	+2.713%	12	683	-0.755%
2026-08-20	2.5900	2.5900	2.5100	2.5800	+10.730%	241	673	+1.938%
2026-08-19	2.0500	2.3300	2.0500	2.3300	+10.427%	41	713	+12.876%
2026-08-18	2.1100	2.1100	2.1100	2.1100	+9.896%	4	729	+24.645%
2026-08-17	1.7800	1.9200	1.7400	1.9200	-4.000%	64	729	+36.979%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-9.502%	22	744	+31.500%
2026-08-11	2.1000	2.2200	1.8700	2.2100	-2.212%	48	766	+19.005%
2026-08-10	2.0000	2.2600	1.9500	2.2600	+36.970%	10	749	+16.372%
2026-08-07	1.6500	1.6500	1.6500	1.6500	-16.667%	61	746	+59.394%
2026-08-06	1.4700	1.9800	1.4700	1.9800	+33.784%	62	807	+32.828%
2026-08-05	1.4800	1.4800	1.4800	1.4800	-27.805%	80	826	+77.703%
2026-08-03	2.0000	2.0500	2.0000	2.0500	-54.444%	28	746	+28.293%
2026-07-29	3.4800	4.5000	3.4800	4.5000	+95.652%	46	747	-41.556%
2026-07-28	2.6100	2.6100	2.2400	2.3000	-28.125%	8	743	+14.348%
2026-07-27	3.0900	3.2300	3.0900	3.2000	-37.255%	21	743	-17.813%
2026-07-24	5.1000	5.1000	5.1000	5.1000	-8.929%	1	733	-48.431%
2026-07-23	5.5000	6.2500	5.5000	5.6000	+41.772%	184	733	-53.036%
2026-07-22	3.9200	3.9500	3.9200	3.9500	+14.493%	28	770	-33.418%
2026-07-21	3.5000	3.8500	3.4000	3.4500	+14.618%	6	745	-23.768%
2026-07-20	3.0100	3.0100	3.0100	3.0100	+38.073%	2	745	-12.625%
2026-07-17	2.4100	2.4500	2.1800	2.1800	+6.863%	8	743	+20.642%
2026-07-16	2.2500	2.2500	2.0400	2.0400	+5.155%	7	747	+28.922%
2026-07-13	0.9500	1.9900	0.9500	1.9400	+142.500%	108	742	+35.567%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-21.569%	1	802	+228.750%
2026-07-09	1.0000	1.0200	1.0000	1.0200	-12.069%	5	802	+157.843%
2026-07-08	1.0000	1.1800	0.9900	1.1600	+84.127%	487	847	+126.724%
2026-07-07	0.4300	0.6300	0.4300	0.6300	-7.353%	2	994	+317.460%
2026-07-06	0.6800	0.6800	0.6800	0.6800	+7.937%	1	993	+286.765%
2026-07-01	0.5800	0.6300	0.5300	0.6300	-12.500%	18	993	+317.460%
2026-06-30	0.5800	0.7200	0.5800	0.7200	-2.703%	18	991	+265.278%
2026-06-26	0.7300	0.8300	0.7300	0.7400	-3.896%	5	973	+255.405%
2026-06-25	0.6600	0.7700	0.3200	0.7700	+13.235%	21	974	+241.558%
2026-06-24	0.7200	0.7200	0.6100	0.6800	-41.379%	3	972	+286.765%
2026-06-22	1.1600	1.1600	1.1600	1.1600	-10.078%	2	973	+126.724%
2026-06-16	1.2500	1.4000	1.1900	1.2900	-39.151%	475	983	+103.876%
2026-06-15	2.1000	2.1200	1.8600	2.1200	-55.925%	47	502	+24.057%
2026-06-11	4.8100	4.8100	4.8100	4.8100	+0.208%	1	502	-45.322%
2026-06-10	4.8000	4.8000	4.8000	4.8000	+4.348%	1	503	-45.208%
2026-06-09	3.7700	4.6000	3.7700	4.6000	+1.099%	5	504	-42.826%
2026-06-05	4.5500	4.5500	4.5500	4.5500	-6.186%	4	507	-42.198%
2026-06-04	4.8500	4.8500	4.8500	4.8500	+2.321%	5	503	-45.773%
2026-06-01	5.0000	5.1000	4.6200	4.7400	+62.329%	413	624	-44.515%
2026-05-29	3.2500	3.2600	2.9200	2.9200	-24.156%	19	576	-9.932%
2026-05-27	3.9000	4.1000	3.8500	3.8500	-25.243%	5	577	-31.688%
2026-05-26	4.6500	5.3500	4.6500	5.1500	-20.769%	18	577	-48.932%
2026-05-22	6.5000	6.5000	6.5000	6.5000	-9.091%	1	576	-59.538%
2026-05-21	8.5000	8.5000	7.1500	7.1500	-30.918%	2	576	-63.217%
2026-05-19	9.8500	10.3500	9.8500	10.3500	+8.150%	3	576	-74.589%
2026-05-18	9.7000	10.1100	9.3000	9.5700	+6.927%	602	930	-72.518%
2026-05-12	9.2000	9.2000	8.9500	8.9500	+34.384%	3	930	-70.615%
2026-05-11	6.6600	6.6600	6.6600	6.6600	+7.419%	4	930	-60.511%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-24.574%	1	930	-57.581%
2026-05-05	8.1800	8.2400	8.1800	8.2200	-6.057%	4	929	-68.005%
2026-04-29	8.7500	8.7500	8.7500	8.7500	+34.615%	1	929	-69.943%
2026-04-28	6.5000	6.5000	6.5000	6.5000	+32.653%	1	928	-59.538%
2026-04-24	5.3100	5.3100	4.9000	4.9000	-6.667%	2	928	-46.327%
2026-04-23	4.8200	5.2500	4.8200	5.2500	+10.526%	12	927	-49.905%
2026-04-22	4.9600	4.9600	4.5700	4.7500	-10.377%	100	927	-44.632%
2026-04-21	4.1600	5.3200	4.1600	5.3000	+36.247%	278	848	-50.377%
2026-04-20	3.8900	3.8900	3.8900	3.8900	+47.348%	11	848	-32.391%
2026-04-17	3.0000	3.0000	2.5100	2.6400	-55.405%	457	848	-0.379%
2026-04-16	5.8400	5.9200	5.8400	5.9200	+14.951%	2	508	-55.574%
2026-04-15	5.3500	5.3500	5.1500	5.1500	-13.007%	2	508	-48.932%
2026-04-14	6.3000	6.3000	5.9200	5.9200	-23.316%	11	508	-55.574%
2026-04-13	7.8500	7.8500	7.7200	7.7200	+20.625%	9	502	-65.933%
2026-04-10	6.4000	6.4000	6.4000	6.4000	-3.614%	1	501	-58.906%
2026-04-08	5.2900	6.6600	5.2900	6.6400	-48.923%	82	501	-60.392%
2026-04-07	13.0000	13.0000	13.0000	13.0000	+92.878%	1	421	-79.769%
2026-04-01	6.7400	6.7400	6.7400	6.7400	-17.301%	1	420	-60.979%
2026-03-31	8.1400	8.1500	8.1400	8.1500	+76.407%	2	421	-67.730%
2026-03-25	4.5200	4.8000	4.4100	4.6200	-7.600%	131	421	-43.074%
2026-03-23	5.1500	5.1500	5.0000	5.0000	-27.536%	4	307	-47.400%
2026-03-20	6.9000	6.9000	6.9000	6.9000	-6.250%	1	304	-61.884%
2026-03-19	7.5800	7.5900	7.3500	7.3600	-8.000%	300	303	-64.266%
2026-03-18	8.0000	8.0000	8.0000	8.0000	0.000%	1	3	-67.125%
2026-03-12	6.4000	8.0000	6.4000	8.0000	+31.148%	2	2	-67.125%
2026-03-10	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-56.885%