Dark

USO20270115C245
USO Jan 15 2027 245.00 Call (USO270115C00245000)
option OPRA

EOD

Sep 24, 2026

2.12+6.533%(+0.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1200	2.1200	2.1200	2.1200	+6.533%	5	1,928	0.000%
2026-09-23	2.5000	2.5000	1.9900	1.9900	+4.188%	4	1,934	+6.533%
2026-09-22	1.9100	1.9100	1.9100	1.9100	-5.446%	2	1,934	+10.995%
2026-09-21	2.0300	2.0300	2.0200	2.0200	-22.008%	2	1,932	+4.950%
2026-09-18	2.6500	2.9700	2.5900	2.5900	-15.082%	4	1,932	-18.147%
2026-09-17	2.8200	3.0500	2.7900	3.0500	-27.381%	9	1,930	-30.492%
2026-09-15	3.5000	4.5000	3.3200	4.2000	+40.000%	18	1,929	-49.524%
2026-09-14	3.8400	3.8400	3.0000	3.0000	-6.250%	14	1,932	-29.333%
2026-09-11	3.1200	3.2000	3.1200	3.2000	-12.329%	11	1,937	-33.750%
2026-09-10	3.7000	4.1000	3.5500	3.6500	+48.374%	172	1,937	-41.918%
2026-09-09	2.3700	2.4600	2.3000	2.4600	+35.912%	8	1,884	-13.821%
2026-09-08	1.8600	2.0000	1.6400	1.8100	+13.836%	978	1,946	+17.127%
2026-09-04	1.6000	1.6100	1.5900	1.5900	-3.636%	500	2,838	+33.333%
2026-09-03	1.8900	1.8900	1.6500	1.6500	-14.508%	12	2,838	+28.485%
2026-09-02	1.7200	1.9300	1.7200	1.9300	+5.464%	28	2,862	+9.845%
2026-09-01	1.5500	1.8300	1.5500	1.8300	+61.947%	16	2,864	+15.847%
2026-08-31	1.3100	1.3100	1.1300	1.1300	-4.237%	7	2,873	+87.611%
2026-08-28	1.1800	1.1800	1.1800	1.1800	-25.786%	1	2,873	+79.661%
2026-08-24	1.5900	1.5900	1.5900	1.5900	-10.674%	1	2,874	+33.333%
2026-08-20	1.7800	1.7800	1.7800	1.7800	+35.878%	1	2,873	+19.101%
2026-08-19	1.4100	1.5600	1.3100	1.3100	-22.941%	3	2,874	+61.832%
2026-08-17	1.7000	1.7000	1.7000	1.7000	+58.879%	1	2,874	+24.706%
2026-08-14	1.0700	1.0700	1.0700	1.0700	-27.703%	1	2,873	+98.131%
2026-08-11	1.4800	1.4800	1.4800	1.4800	-2.632%	10	2,872	+43.243%
2026-08-10	1.4300	1.5200	1.4300	1.5200	+23.577%	11	2,862	+39.474%
2026-08-06	1.2300	1.2300	1.2300	1.2300	+35.165%	50	2,851	+72.358%
2026-08-05	1.1500	1.1500	0.7200	0.9100	-13.333%	684	2,851	+132.967%
2026-08-04	1.0500	1.0500	1.0500	1.0500	-58.824%	100	2,351	+101.905%
2026-07-31	2.7500	2.7500	2.5500	2.5500	+2.000%	11	2,256	-16.863%
2026-07-30	2.4300	2.5000	2.4300	2.5000	-10.394%	450	2,250	-15.200%
2026-07-29	2.4400	2.7900	2.3900	2.7900	+46.842%	11	1,817	-24.014%
2026-07-28	1.9400	1.9400	1.9000	1.9000	-10.798%	28	1,818	+11.579%
2026-07-27	2.3700	2.5900	2.1000	2.1300	-41.962%	66	1,836	-0.469%
2026-07-24	3.7600	3.7600	3.6700	3.6700	-16.591%	106	1,776	-42.234%
2026-07-23	4.4000	4.4000	4.4000	4.4000	+48.649%	1	1,777	-51.818%
2026-07-22	2.9400	2.9800	2.8100	2.9600	+17.460%	5	1,777	-28.378%
2026-07-21	2.4800	2.5200	2.4800	2.5200	+26.000%	120	1,786	-15.873%
2026-07-20	2.1500	2.1500	2.0000	2.0000	-0.498%	44	1,686	+6.000%
2026-07-17	1.8500	2.0100	1.6100	2.0100	+21.818%	119	1,717	+5.473%
2026-07-15	1.5800	1.6700	1.5800	1.6500	+3.125%	62	1,633	+28.485%
2026-07-14	1.4000	1.8500	1.1500	1.6000	+15.108%	27	1,699	+32.500%
2026-07-13	1.3000	1.3900	1.1300	1.3900	+56.180%	112	1,716	+52.518%
2026-07-08	0.7300	0.8900	0.6700	0.8900	+78.000%	31	1,726	+138.202%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-34.211%	10	1,726	+324.000%
2026-07-06	0.7600	0.7600	0.7600	0.7600	+90.000%	2	1,716	+178.947%
2026-07-02	0.4000	0.4000	0.4000	0.4000	-13.043%	2	1,712	+430.000%
2026-07-01	0.4600	0.4600	0.4600	0.4600	-19.298%	25	1,712	+360.870%
2026-06-26	0.6000	0.6700	0.4900	0.5700	-3.390%	12	1,688	+271.930%
2026-06-25	0.5300	0.7000	0.5300	0.5900	+37.209%	29	1,698	+259.322%
2026-06-24	0.5000	0.5000	0.4300	0.4300	-33.846%	2	1,700	+393.023%
2026-06-23	0.6500	0.7000	0.6200	0.6500	-20.732%	62	1,701	+226.154%
2026-06-22	0.8000	0.8200	0.8000	0.8200	-9.890%	26	1,699	+158.537%
2026-06-18	0.9000	0.9300	0.8500	0.9100	-9.000%	60	1,665	+132.967%
2026-06-17	1.0300	1.0600	1.0000	1.0000	0.000%	33	1,665	+112.000%
2026-06-16	1.0700	1.1000	1.0000	1.0000	-24.812%	77	1,665	+112.000%
2026-06-15	1.5000	1.5000	1.3300	1.3300	-55.667%	7	1,659	+59.398%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1,659	-29.333%
2026-06-05	3.5000	3.5000	3.2000	3.4000	+13.333%	67	1,659	-37.647%
2026-06-01	3.0000	3.0000	3.0000	3.0000	+29.870%	1	1,679	-29.333%
2026-05-29	2.3100	2.3100	2.3100	2.3100	-13.806%	10	1,680	-8.225%
2026-05-28	3.1200	3.1200	2.6800	2.6800	-11.551%	2	1,680	-20.896%
2026-05-27	3.0000	3.0300	2.8000	3.0300	-35.805%	64	1,689	-30.033%
2026-05-22	5.0700	5.0700	4.7200	4.7200	-10.095%	3	1,719	-55.085%
2026-05-21	6.3500	6.3500	5.2500	5.2500	-0.943%	2	1,717	-59.619%
2026-05-20	6.5500	6.7500	5.0000	5.3000	-29.521%	98	1,717	-60.000%
2026-05-19	7.5000	7.5200	7.5000	7.5200	+4.444%	28	1,713	-71.809%
2026-05-18	7.1000	7.3400	7.1000	7.2000	+13.924%	23	1,713	-70.556%
2026-05-13	6.6000	6.6000	6.3200	6.3200	+24.165%	3	1,713	-66.456%
2026-05-11	4.9000	5.0900	4.8500	5.0900	+8.068%	75	1,713	-58.350%
2026-05-08	4.4900	4.8500	4.4900	4.7100	+4.667%	196	1,780	-54.989%
2026-05-07	3.5300	4.5000	3.5000	4.5000	+11.111%	13	1,820	-52.889%
2026-05-06	5.2000	5.2000	4.0500	4.0500	-43.038%	85	1,810	-47.654%
2026-05-04	6.9300	7.1100	6.5500	7.1100	+11.094%	13	1,779	-70.183%
2026-05-01	5.5000	6.4000	5.5000	6.4000	-5.465%	72	1,797	-66.875%
2026-04-30	6.6600	6.7700	5.5700	6.7700	-10.331%	10	1,797	-68.685%
2026-04-29	5.9400	7.6800	5.8000	7.5500	+71.591%	154	1,797	-71.921%
2026-04-28	4.6700	4.8000	4.4000	4.4000	+7.317%	11	1,912	-51.818%
2026-04-27	4.1000	4.1000	4.1000	4.1000	0.000%	63	1,912	-48.293%
2026-04-24	3.9700	4.6500	2.8000	4.1000	-7.658%	126	1,975	-48.293%
2026-04-23	3.8100	4.4400	3.8100	4.4400	+10.448%	4	1,964	-52.252%
2026-04-22	3.0000	4.1400	3.0000	4.0200	+1.005%	88	1,966	-47.264%
2026-04-21	3.2600	3.9800	3.0400	3.9800	+26.349%	258	2,198	-46.734%
2026-04-20	2.8000	3.3300	2.7800	3.1500	+29.630%	464	2,198	-32.698%
2026-04-17	2.7500	2.7500	1.9600	2.4300	-46.593%	282	2,104	-12.757%
2026-04-16	4.2500	4.5500	4.2400	4.5500	+18.182%	15	2,080	-53.407%
2026-04-15	4.3000	4.3000	3.8500	3.8500	-12.500%	5	2,076	-44.935%
2026-04-14	5.0000	5.0000	4.3000	4.4000	-22.124%	62	2,079	-51.818%
2026-04-13	7.2000	7.2000	5.6500	5.6500	+15.306%	14	2,061	-62.478%
2026-04-10	5.1000	5.5000	4.9000	4.9000	-7.547%	25	2,059	-56.735%
2026-04-09	6.1100	6.1100	5.3000	5.3000	0.000%	19	2,062	-60.000%
2026-04-08	6.4000	6.4000	4.0200	5.3000	-47.886%	72	2,068	-60.000%
2026-04-07	9.8000	10.5000	9.8000	10.1700	+13.000%	286	2,012	-79.154%
2026-04-06	8.4500	9.4000	8.1500	9.0000	+7.143%	391	2,087	-76.444%
2026-04-02	6.5500	8.5500	6.5500	8.4000	+64.706%	360	2,171	-74.762%
2026-04-01	5.1500	5.2700	4.9500	5.1000	-5.556%	412	2,171	-58.431%
2026-03-31	6.2700	6.6000	5.4000	5.4000	-15.625%	166	2,049	-60.741%
2026-03-30	6.2500	6.5000	5.9500	6.4000	+8.475%	77	2,044	-66.875%
2026-03-27	5.3800	5.9000	5.3000	5.9000	+21.901%	58	2,044	-64.068%
2026-03-26	4.6000	5.1000	4.2500	4.8400	+22.532%	247	2,003	-56.198%
2026-03-25	3.5800	3.9600	3.5800	3.9500	-3.423%	80	1,957	-46.329%
2026-03-24	4.3000	4.3500	3.9400	4.0900	+2.250%	41	1,940	-48.166%
2026-03-23	3.9000	4.2500	3.5500	4.0000	-29.577%	480	1,937	-47.000%
2026-03-20	5.4800	6.0300	5.0500	5.6800	+1.429%	99	1,875	-62.676%
2026-03-19	6.2000	6.5000	5.3700	5.6000	-5.882%	392	1,861	-62.143%
2026-03-18	6.3500	6.8400	4.9000	5.9500	+9.576%	451	1,904	-64.370%
2026-03-17	5.5500	6.0500	5.2600	5.4300	-0.367%	338	1,644	-60.958%
2026-03-16	5.8000	6.3500	4.4000	5.4500	-11.238%	396	1,679	-61.101%
2026-03-13	5.6000	6.6800	5.3200	6.1400	-5.684%	2,110	1,777	-65.472%
2026-03-12	6.1000	6.6000	6.0000	6.5100	+28.911%	80	75	-67.435%
2026-03-10	5.1000	5.1000	5.0500	5.0500	0.000%	5	5	-58.020%