Dark

USO20270115C225
USO Jan 15 2027 225.00 Call (USO270115C00225000)
option OPRA

EOD

Sep 24, 2026

2.88+9.924%(+0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.8300	2.8800	2.8300	2.8800	+9.924%	4	425	0.000%
2026-09-23	2.6500	2.6500	2.6200	2.6200	+0.769%	2	424	+9.924%
2026-09-22	2.6000	2.6000	2.6000	2.6000	-33.333%	2	423	+10.769%
2026-09-17	4.1500	4.1500	3.9000	3.9000	-20.408%	11	423	-26.154%
2026-09-16	5.0000	5.1000	4.5800	4.9000	-18.333%	224	433	-41.224%
2026-09-15	5.2500	6.0000	5.2500	6.0000	+39.535%	13	485	-52.000%
2026-09-14	4.3000	4.3000	4.3000	4.3000	-12.065%	10	472	-33.023%
2026-09-10	4.3000	4.9000	4.2000	4.8900	+47.734%	360	548	-41.104%
2026-09-09	3.3300	3.3300	3.2000	3.3100	+29.297%	12	431	-12.991%
2026-09-08	2.7500	2.7500	2.5600	2.5600	+22.488%	5	421	+12.500%
2026-09-04	2.2300	2.3300	2.0900	2.0900	-14.694%	30	430	+37.799%
2026-09-03	2.5300	2.7300	2.4000	2.4500	-3.162%	194	430	+17.551%
2026-09-02	2.5300	2.5300	2.5300	2.5300	-3.435%	1	393	+13.834%
2026-09-01	2.0200	2.6200	1.9500	2.6200	+51.445%	148	421	+9.924%
2026-08-31	1.8300	1.8300	1.6800	1.7300	-16.425%	4	277	+66.474%
2026-08-24	2.0700	2.0700	2.0700	2.0700	-20.992%	1	273	+39.130%
2026-08-21	2.4100	2.6200	2.3200	2.6200	+9.167%	16	272	+9.924%
2026-08-20	2.4000	2.4000	2.4000	2.4000	+11.111%	1	268	+20.000%
2026-08-19	2.1600	2.1600	2.1600	2.1600	+4.854%	1	267	+33.333%
2026-08-18	2.0600	2.0600	2.0600	2.0600	+14.444%	1	267	+39.806%
2026-08-07	1.8000	1.8000	1.8000	1.8000	+24.138%	1	267	+60.000%
2026-08-06	1.3500	1.4500	1.3500	1.4500	+26.087%	2	266	+98.621%
2026-08-05	1.2300	1.2300	1.0800	1.1500	-67.422%	4	265	+150.435%
2026-07-29	3.5300	3.5300	3.5300	3.5300	+71.359%	1	262	-18.414%
2026-07-28	2.0600	2.0600	2.0600	2.0600	-56.632%	1	262	+39.806%
2026-07-24	4.7500	4.7500	4.7500	4.7500	-16.667%	1	262	-39.368%
2026-07-23	5.7500	5.7500	5.6800	5.7000	+83.871%	3	263	-49.474%
2026-07-21	3.2500	3.3000	3.1000	3.1000	+15.672%	10	262	-7.097%
2026-07-20	2.2300	3.2000	2.2300	2.6800	+3.077%	137	261	+7.463%
2026-07-17	2.6000	2.6000	2.6000	2.6000	+251.351%	2	255	+10.769%
2026-07-10	0.6700	0.7400	0.6700	0.7400	-17.778%	8	257	+289.189%
2026-07-09	0.7900	0.9000	0.7900	0.9000	-25.000%	2	257	+220.000%
2026-07-08	1.2000	1.2000	1.2000	1.2000	+69.014%	1	257	+140.000%
2026-07-07	0.7100	0.7100	0.7100	0.7100	-10.127%	9	256	+305.634%
2026-07-01	0.7900	0.7900	0.7900	0.7900	+27.419%	1	265	+264.557%
2026-06-30	0.6200	0.6200	0.6200	0.6200	-3.125%	1	264	+364.516%
2026-06-26	0.6900	0.7900	0.6400	0.6400	-21.951%	16	264	+350.000%
2026-06-25	0.8200	0.8200	0.8200	0.8200	+78.261%	5	277	+251.220%
2026-06-24	0.6500	0.6500	0.4600	0.4600	-57.798%	102	272	+526.087%
2026-06-18	1.0900	1.0900	1.0900	1.0900	-15.504%	5	177	+164.220%
2026-06-16	1.2200	1.2900	1.2200	1.2900	-24.118%	7	177	+123.256%
2026-06-15	1.7000	1.7000	1.7000	1.7000	-42.177%	20	206	+69.412%
2026-06-12	2.7800	2.9500	2.7800	2.9400	-26.500%	11	206	-2.041%
2026-06-10	4.0000	4.0000	4.0000	4.0000	+38.889%	2	206	-28.000%
2026-05-29	2.8400	2.8900	2.8400	2.8800	-23.404%	19	208	0.000%
2026-05-28	3.7600	3.7600	3.7600	3.7600	-36.054%	1	189	-23.404%
2026-05-22	5.8800	5.8800	5.8800	5.8800	-25.286%	1	189	-51.020%
2026-05-20	7.8400	7.8700	7.8400	7.8700	-16.009%	2	189	-63.405%
2026-05-19	9.3700	9.3700	9.3700	9.3700	-6.300%	1	191	-69.264%
2026-05-18	9.0200	10.0000	9.0200	10.0000	+25.786%	5	191	-71.200%
2026-05-13	8.1500	8.4600	7.8000	7.9500	-11.667%	23	191	-63.774%
2026-05-12	8.4000	9.0000	7.9500	9.0000	+62.162%	25	191	-68.000%
2026-05-11	6.2600	6.2600	5.5000	5.5500	+7.977%	21	191	-48.108%
2026-05-07	4.3800	5.2000	4.2500	5.1400	-3.019%	26	205	-43.969%
2026-05-06	5.9500	5.9500	5.3000	5.3000	-32.911%	11	191	-45.660%
2026-05-05	7.3300	7.9000	7.3300	7.9000	-1.863%	3	192	-63.544%
2026-05-01	7.6300	8.0500	7.5600	8.0500	-3.593%	51	196	-64.224%
2026-04-30	8.3400	8.3900	8.0500	8.3500	-4.243%	76	196	-65.509%
2026-04-29	7.1000	9.3000	7.1000	8.7200	+41.789%	142	210	-66.972%
2026-04-28	5.9300	6.1500	5.9000	6.1500	+8.850%	36	292	-53.171%
2026-04-27	5.6500	5.6500	5.3600	5.6500	+16.977%	54	318	-49.027%
2026-04-24	5.0500	5.0500	4.8300	4.8300	-9.720%	5	264	-40.373%
2026-04-23	4.8500	6.6500	4.4000	5.3500	+15.551%	239	271	-46.168%
2026-04-22	4.7600	4.7900	3.9300	4.6300	-5.123%	249	439	-37.797%
2026-04-21	3.8700	4.8800	3.8700	4.8800	+40.230%	17	296	-40.984%
2026-04-20	3.7000	3.7400	3.4800	3.4800	+40.891%	54	296	-17.241%
2026-04-17	3.6700	3.6700	2.4700	2.4700	-52.682%	121	247	+16.599%
2026-04-16	5.2200	5.2200	5.2200	5.2200	+8.750%	1	126	-44.828%
2026-04-15	5.0500	5.0500	4.8000	4.8000	-36.842%	8	126	-40.000%
2026-04-13	7.6000	7.6000	7.6000	7.6000	+20.253%	1	125	-62.105%
2026-04-10	6.2900	6.3200	6.2900	6.3200	-43.420%	3	125	-54.430%
2026-04-07	11.6900	11.8500	9.9700	11.1700	+8.236%	136	123	-74.217%
2026-04-06	10.0700	10.4100	10.0700	10.3200	+16.085%	7	94	-72.093%
2026-04-02	8.8900	8.8900	8.8900	8.8900	+19.650%	1	92	-67.604%
2026-03-30	7.4300	7.4300	7.4300	7.4300	+36.581%	20	92	-61.238%
2026-03-26	5.4400	5.4400	5.4400	5.4400	+14.526%	5	72	-47.059%
2026-03-24	5.0200	5.0200	4.7500	4.7500	-1.860%	2	67	-39.368%
2026-03-23	5.0500	5.0500	4.6400	4.8400	-29.240%	21	65	-40.496%
2026-03-20	6.5600	7.0400	6.5600	6.8400	+5.882%	6	54	-57.895%
2026-03-19	6.4900	6.4900	6.4600	6.4600	-2.417%	2	54	-55.418%
2026-03-18	7.4600	7.5200	6.2300	6.6200	+2.318%	46	52	-56.495%
2026-03-17	6.8000	6.8000	6.4700	6.4700	-3.144%	2	27	-55.487%
2026-03-16	6.8500	6.8500	6.6800	6.6800	-13.695%	10	26	-56.886%
2026-03-13	6.0000	7.7400	6.0000	7.7400	+3.753%	17	16	-62.791%
2026-03-12	7.4600	7.4600	7.4600	7.4600	0.000%	1	1	-61.394%