Dark

USO20270115C230
USO Jan 15 2027 230.00 Call (USO270115C00230000)
option OPRA

EOD

Sep 28, 2026

2.25-5.858%(-0.14)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.5900	2.8300	2.2500	2.2500	-5.858%	17	1,397	0.000%
2026-09-25	2.6200	2.6200	2.3900	2.3900	-17.301%	3	1,390	-5.858%
2026-09-24	2.6300	2.8900	2.6300	2.8900	+18.930%	17	1,390	-22.145%
2026-09-23	2.3000	2.4300	2.3000	2.4300	+27.895%	14	1,384	-7.407%
2026-09-22	2.3300	2.3300	1.9000	1.9000	-33.099%	18	1,370	+18.421%
2026-09-21	2.8400	2.8400	2.8400	2.8400	-11.526%	1	1,362	-20.775%
2026-09-18	3.2500	3.2800	3.1700	3.2100	-15.526%	61	1,362	-29.907%
2026-09-17	3.8000	3.8500	3.5600	3.8000	-13.636%	6	1,329	-40.789%
2026-09-16	4.4000	4.4000	4.4000	4.4000	-20.000%	1	1,326	-48.864%
2026-09-15	4.2000	5.5000	4.2000	5.5000	+39.241%	17	1,327	-59.091%
2026-09-14	3.9500	3.9500	3.9500	3.9500	+1.282%	16	1,316	-43.038%
2026-09-11	3.7500	3.9000	3.7500	3.9000	-18.750%	31	1,316	-42.308%
2026-09-10	4.6700	4.8000	4.6700	4.8000	+55.340%	33	1,343	-53.125%
2026-09-09	3.1400	3.1400	3.0500	3.0900	+34.348%	3	1,373	-27.184%
2026-09-08	2.5300	2.5300	2.2900	2.3000	+10.048%	101	1,373	-2.174%
2026-09-04	2.0700	2.1600	2.0500	2.0900	-16.064%	6	1,274	+7.656%
2026-09-03	2.4900	2.4900	2.4700	2.4900	+7.328%	80	1,274	-9.639%
2026-09-02	2.3800	2.3800	2.3200	2.3200	-3.333%	2	1,209	-3.017%
2026-09-01	1.8300	2.4000	1.8300	2.4000	+58.940%	6	1,210	-6.250%
2026-08-31	1.6900	1.6900	1.4600	1.5100	-3.822%	8	1,209	+49.007%
2026-08-27	1.5700	1.5700	1.5700	1.5700	+19.847%	1	1,212	+43.312%
2026-08-26	1.3100	1.3100	1.3100	1.3100	-9.655%	1	1,212	+71.756%
2026-08-25	1.5200	1.5200	1.4500	1.4500	-27.500%	6	1,216	+55.172%
2026-08-24	2.0000	2.0000	2.0000	2.0000	-9.091%	2	1,212	+12.500%
2026-08-21	2.2000	2.2000	2.2000	2.2000	+2.804%	1	1,211	+2.273%
2026-08-20	2.3700	2.3700	2.0500	2.1400	+8.081%	179	1,210	+5.140%
2026-08-19	2.2600	2.2600	1.8800	1.9800	0.000%	42	1,182	+13.636%
2026-08-18	1.8800	1.9800	1.8100	1.9800	+7.027%	38	1,180	+13.636%
2026-08-10	1.8000	1.8500	1.8000	1.8500	+23.333%	3	1,193	+21.622%
2026-08-07	1.5000	1.5000	1.5000	1.5000	+0.671%	1	1,191	+50.000%
2026-08-06	1.4600	1.4900	1.4600	1.4900	+14.615%	51	1,190	+51.007%
2026-08-05	1.3000	1.3000	1.3000	1.3000	+2.362%	80	1,295	+73.077%
2026-08-04	1.3900	1.3900	1.2700	1.2700	-61.280%	11	1,216	+77.165%
2026-07-29	3.2800	3.2800	3.2800	3.2800	+61.576%	20	1,216	-31.402%
2026-07-28	2.1900	2.2700	2.0000	2.0300	-25.092%	9	1,216	+10.837%
2026-07-27	3.4700	3.4700	2.5800	2.7100	-48.084%	10	1,212	-16.974%
2026-07-23	5.1500	5.7600	5.1000	5.2200	+47.042%	267	1,210	-56.897%
2026-07-22	3.5300	3.8500	3.5300	3.5500	+18.333%	17	1,135	-36.620%
2026-07-21	3.2000	3.2100	2.9800	3.0000	+12.782%	137	1,120	-25.000%
2026-07-20	2.2700	2.7100	2.2700	2.6600	+46.154%	401	1,146	-15.414%
2026-07-15	2.5300	2.5300	1.8200	1.8200	+17.419%	18	963	+23.626%
2026-07-13	1.5200	1.5500	1.5200	1.5500	+118.310%	10	966	+45.161%
2026-07-10	0.7100	0.7100	0.7100	0.7100	0.000%	1	966	+216.901%
2026-07-09	0.7100	0.7100	0.7100	0.7100	-25.263%	1	965	+216.901%
2026-07-08	1.1400	1.1400	0.8500	0.9500	+82.692%	361	1,075	+136.842%
2026-07-07	0.5500	0.6300	0.5200	0.5200	-23.529%	7	1,168	+332.692%
2026-07-01	0.6800	0.6800	0.6800	0.6800	+4.615%	2	1,168	+230.882%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-27.778%	1	1,166	+246.154%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+25.000%	2	1,166	+150.000%
2026-06-25	0.5400	0.7200	0.5400	0.7200	-6.494%	94	1,213	+212.500%
2026-06-23	0.8800	0.8800	0.7700	0.7700	-29.358%	86	1,288	+192.208%
2026-06-18	1.1200	1.1200	1.0200	1.0900	-12.800%	60	1,338	+106.422%
2026-06-17	1.6700	1.6700	1.0300	1.2500	+13.636%	43	1,338	+80.000%
2026-06-16	1.2300	1.3500	1.1000	1.1000	-36.047%	597	1,338	+104.545%
2026-06-15	1.8300	2.0200	1.7200	1.7200	-37.455%	28	1,099	+30.814%
2026-06-12	3.3900	3.4200	2.6800	2.7500	-34.988%	31	1,099	-18.182%
2026-06-11	4.0000	4.2300	4.0000	4.2300	+0.714%	2	1,099	-46.809%
2026-06-10	3.9200	4.2000	3.8000	4.2000	+10.526%	40	1,128	-46.429%
2026-06-05	4.3800	4.3800	3.8000	3.8000	-11.215%	20	1,098	-40.789%
2026-06-04	4.2800	4.2800	4.2800	4.2800	-9.895%	2	1,079	-47.430%
2026-06-03	4.1900	4.8500	4.1900	4.7500	+19.949%	65	1,087	-52.632%
2026-06-02	3.9600	3.9600	3.9600	3.9600	-3.178%	1	1,189	-43.182%
2026-06-01	4.4000	4.6500	4.0200	4.0900	+27.813%	409	1,190	-44.988%
2026-05-29	2.9700	3.4300	2.8400	3.2000	-15.789%	74	1,225	-29.688%
2026-05-27	3.8000	3.8000	3.8000	3.8000	-18.280%	1	1,155	-40.789%
2026-05-26	4.2000	4.6500	4.2000	4.6500	-37.500%	15	1,156	-51.613%
2026-05-20	7.9500	7.9500	7.4400	7.4400	-15.455%	6	1,157	-69.758%
2026-05-19	8.8000	8.8000	8.8000	8.8000	+3.896%	2	1,431	-74.432%
2026-05-18	8.2400	9.0000	8.2400	8.4700	+12.933%	600	1,431	-73.436%
2026-05-13	7.5000	7.5000	7.5000	7.5000	+20.000%	1	1,431	-70.000%
2026-05-11	5.1800	6.2500	5.1500	6.2500	+8.885%	243	1,431	-64.000%
2026-05-08	5.1500	5.7500	5.1500	5.7400	+27.840%	28	1,433	-60.801%
2026-05-07	4.1000	4.4900	4.0000	4.4900	-12.646%	37	1,429	-49.889%
2026-05-06	5.3000	5.3000	5.1400	5.1400	-28.611%	20	1,438	-56.226%
2026-05-05	7.1000	7.2700	7.1000	7.2000	-4.000%	28	1,428	-68.750%
2026-05-04	7.7000	7.7000	7.5000	7.5000	+4.603%	20	1,433	-70.000%
2026-05-01	6.0500	7.6000	6.0500	7.1700	-6.275%	113	1,423	-68.619%
2026-04-30	7.7000	8.3000	7.6500	7.6500	-15.470%	40	1,423	-70.588%
2026-04-29	7.2500	9.0700	7.2500	9.0500	+56.304%	54	1,407	-75.138%
2026-04-28	5.7600	5.7900	5.7600	5.7900	+21.895%	11	1,491	-61.140%
2026-04-27	5.0400	5.0400	4.6500	4.7500	-4.810%	98	1,491	-52.632%
2026-04-24	4.8000	5.0300	4.6500	4.9900	+3.099%	344	1,537	-54.910%
2026-04-23	4.8000	5.7000	4.0000	4.8400	+13.882%	933	1,457	-53.512%
2026-04-22	4.0500	4.9500	4.0500	4.2500	-9.574%	363	1,856	-47.059%
2026-04-21	4.0100	4.8500	2.8400	4.7000	+27.027%	1,027	1,942	-52.128%
2026-04-20	3.5400	3.7000	3.4800	3.7000	+37.037%	512	1,942	-39.189%
2026-04-17	2.4000	2.7700	2.2800	2.7000	-43.396%	1,023	1,550	-16.667%
2026-04-16	4.8000	4.8000	4.7700	4.7700	+2.802%	37	1,011	-52.830%
2026-04-15	4.6400	4.6400	4.6400	4.6400	-2.316%	1	1,013	-51.509%
2026-04-14	6.4200	6.4200	4.7500	4.7500	-31.851%	66	1,025	-52.632%
2026-04-13	7.6000	7.6000	6.8100	6.9700	+18.136%	232	1,021	-67.719%
2026-04-10	5.9000	5.9000	5.9000	5.9000	-3.279%	1	1,004	-61.864%
2026-04-09	6.9700	6.9700	5.7400	6.1000	+0.826%	223	1,004	-63.115%
2026-04-08	5.3000	6.6000	4.8000	6.0500	-48.379%	185	1,003	-62.810%
2026-04-07	11.3300	12.0600	10.4500	11.7200	+11.832%	317	921	-80.802%
2026-04-06	10.0100	11.0300	8.8000	10.4800	+21.156%	1,692	838	-78.531%
2026-04-02	8.6500	8.6500	8.6500	8.6500	+50.435%	1	423	-73.988%
2026-04-01	5.7500	5.7500	5.7500	5.7500	+43.035%	3	423	-60.870%
2026-03-25	4.1400	4.4000	4.0200	4.0200	-12.987%	120	423	-44.030%
2026-03-23	4.6200	4.6200	4.6200	4.6200	-24.878%	1	303	-51.299%
2026-03-20	6.1500	6.1500	6.1500	6.1500	-8.889%	1	302	-63.415%
2026-03-19	6.9600	6.9700	6.7400	6.7500	-2.878%	300	303	-66.667%
2026-03-18	6.6000	7.6300	6.6000	6.9500	0.000%	4	4	-67.626%