Dark

USO20270115C275
USO Jan 15 2027 275.00 Call (USO270115C00275000)
option OPRA

EOD

Sep 28, 2026

1.00-27.007%(-0.37)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.2500	1.2700	0.9500	1.0000	-27.007%	130	1,445	0.000%
2026-09-25	1.6100	1.6100	1.3700	1.3700	+2.239%	42	1,534	-27.007%
2026-09-24	1.3400	1.3400	1.3400	1.3400	+19.643%	2	1,513	-25.373%
2026-09-22	1.1800	1.1800	1.1200	1.1200	-35.632%	3	1,512	-10.714%
2026-09-18	1.7400	1.7400	1.7400	1.7400	-5.946%	5	1,509	-42.529%
2026-09-17	1.6400	1.8500	1.6400	1.8500	-19.565%	44	1,504	-45.946%
2026-09-15	2.3000	2.3000	2.3000	2.3000	+8.491%	1	1,493	-56.522%
2026-09-14	2.5500	2.5500	2.1200	2.1200	-1.395%	54	1,493	-52.830%
2026-09-11	2.0000	2.2000	2.0000	2.1500	-16.016%	1,037	1,455	-53.488%
2026-09-10	1.9600	2.5600	1.8900	2.5600	+72.973%	277	2,068	-60.938%
2026-09-09	1.4500	1.6400	1.4500	1.4800	+26.496%	111	2,127	-32.432%
2026-09-08	1.1700	1.1700	1.1700	1.1700	+19.388%	3	2,089	-14.530%
2026-09-04	1.3100	1.3100	0.9200	0.9800	-16.949%	12	2,084	+2.041%
2026-09-03	1.1900	1.2100	0.9200	1.1800	-8.527%	27	2,084	-15.254%
2026-09-02	1.2000	1.2900	1.2000	1.2900	+14.159%	2	2,077	-22.481%
2026-09-01	1.1300	1.1300	1.1300	1.1300	+21.505%	1	2,076	-11.504%
2026-08-31	0.9300	0.9300	0.9300	0.9300	+10.714%	1	2,075	+7.527%
2026-08-28	0.8500	0.8500	0.8400	0.8400	-5.618%	16	2,074	+19.048%
2026-08-27	0.6700	0.8900	0.6600	0.8900	+8.537%	48	2,058	+12.360%
2026-08-26	0.6800	0.8300	0.6800	0.8200	-17.172%	19	2,054	+21.951%
2026-08-25	0.7700	1.0600	0.7700	0.9900	+3.125%	31	2,047	+1.010%
2026-08-24	1.1600	1.2700	0.9600	0.9600	-21.951%	16	2,023	+4.167%
2026-08-21	1.2500	1.2500	1.2300	1.2300	-0.806%	2	2,009	-18.699%
2026-08-20	1.2000	1.2500	1.1500	1.2400	+20.388%	22	2,018	-19.355%
2026-08-19	1.0800	1.0800	1.0300	1.0300	-2.830%	91	2,038	-2.913%
2026-08-18	1.1500	1.1500	1.0500	1.0600	+13.978%	91	2,070	-5.660%
2026-08-17	1.0000	1.0000	0.9300	0.9300	+4.494%	13	2,081	+7.527%
2026-08-14	0.8400	0.8900	0.8100	0.8900	+11.250%	21	2,070	+12.360%
2026-08-13	0.8000	0.8000	0.8000	0.8000	-24.528%	1	2,060	+25.000%
2026-08-11	1.0000	1.0600	1.0000	1.0600	+1.923%	3	2,061	-5.660%
2026-08-10	1.0100	1.1000	1.0100	1.0400	+6.122%	80	2,063	-3.846%
2026-08-07	0.9400	0.9800	0.9400	0.9800	+8.889%	110	2,041	+2.041%
2026-08-06	0.9400	1.0800	0.8600	0.9000	+34.328%	20	2,152	+11.111%
2026-08-05	0.7200	0.7200	0.6200	0.6700	-8.219%	24	2,148	+49.254%
2026-08-04	0.8400	0.9900	0.7300	0.7300	-33.636%	90	2,126	+36.986%
2026-08-03	1.0000	1.2100	0.9900	1.1000	-35.294%	62	2,073	-9.091%
2026-07-31	1.7700	1.8400	1.7000	1.7000	-19.048%	11	2,017	-41.176%
2026-07-29	1.7300	2.1200	1.7300	2.1000	+82.609%	112	2,041	-52.381%
2026-07-28	1.3500	1.3500	1.1500	1.1500	-57.090%	27	2,066	-13.043%
2026-07-24	2.7300	2.7400	2.1500	2.6800	-9.153%	251	2,066	-62.687%
2026-07-23	2.8600	3.4000	2.5000	2.9500	+48.241%	659	2,221	-66.102%
2026-07-22	2.0400	2.2000	1.9900	1.9900	+7.568%	354	2,490	-49.749%
2026-07-21	1.8400	1.9200	1.8300	1.8500	+17.089%	210	2,675	-45.946%
2026-07-20	0.7600	1.5800	0.7600	1.5800	+16.176%	301	2,694	-36.709%
2026-07-17	1.1800	1.3700	0.9400	1.3600	+41.667%	92	2,648	-26.471%
2026-07-16	0.9600	0.9600	0.9600	0.9600	-17.949%	6	2,609	+4.167%
2026-07-14	1.0600	1.1700	0.9500	1.1700	+39.286%	35	2,623	-14.530%
2026-07-13	0.6500	0.8700	0.6500	0.8400	+147.059%	76	2,651	+19.048%
2026-07-10	0.3400	0.3400	0.3400	0.3400	-43.333%	1	2,649	+194.118%
2026-07-08	0.6000	0.9500	0.5000	0.6000	+62.162%	144	2,648	+66.667%
2026-07-07	0.4100	0.4100	0.3100	0.3700	+48.000%	53	2,577	+170.270%
2026-07-06	0.3100	0.3100	0.2500	0.2500	-28.571%	10	2,527	+300.000%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-7.895%	10	2,527	+185.714%
2026-06-30	0.3700	0.3800	0.3700	0.3800	-24.000%	21	2,680	+163.158%
2026-06-29	0.5000	0.5000	0.5000	0.5000	+56.250%	15	2,680	+100.000%
2026-06-26	0.4500	0.5000	0.3200	0.3200	-25.581%	433	2,695	+212.500%
2026-06-25	0.4800	0.4800	0.4300	0.4300	+19.444%	432	2,873	+132.558%
2026-06-24	0.5100	0.5100	0.2100	0.3600	-25.000%	98	2,532	+177.778%
2026-06-23	0.5300	0.5300	0.4100	0.4800	-7.692%	212	2,451	+108.333%
2026-06-22	0.5600	0.5600	0.5200	0.5200	-18.750%	259	2,565	+92.308%
2026-06-18	0.7800	0.7900	0.5900	0.6400	-8.571%	67	2,705	+56.250%
2026-06-17	0.8000	0.8600	0.6800	0.7000	0.000%	792	2,705	+42.857%
2026-06-16	0.8200	0.8200	0.5500	0.7000	-32.039%	805	2,705	+42.857%
2026-06-15	1.2800	1.2800	0.9200	1.0300	-41.477%	3,460	3,666	-2.913%
2026-06-12	1.9500	2.2000	1.6800	1.7600	-21.429%	747	3,666	-43.182%
2026-06-11	2.6700	2.8200	2.2400	2.2400	-12.840%	1,314	3,666	-55.357%
2026-06-10	2.5000	2.8700	2.4800	2.5700	+16.290%	1,270	3,751	-61.089%
2026-06-09	2.0800	2.4100	2.0000	2.2100	-11.952%	1,517	3,389	-54.751%
2026-06-08	2.5100	2.5100	2.4500	2.5100	+7.725%	1,500	3,139	-60.159%
2026-06-05	2.3300	2.3300	2.3300	2.3300	-6.800%	6	2,955	-57.082%
2026-06-04	2.9900	2.9900	2.4500	2.5000	-13.793%	6	2,955	-60.000%
2026-06-03	2.6300	3.1000	2.3500	2.9000	+18.367%	162	2,955	-65.517%
2026-06-02	2.4500	2.4800	2.3300	2.4500	+2.083%	514	3,512	-59.184%
2026-06-01	2.6500	2.7200	2.4000	2.4000	+24.352%	2,575	4,009	-58.333%
2026-05-29	1.8000	2.0100	1.6700	1.9300	+5.464%	3,533	4,057	-48.187%
2026-05-28	2.2800	2.3600	1.8300	1.8300	-15.278%	1,785	3,518	-45.355%
2026-05-27	2.1900	2.3000	2.0600	2.1600	-22.857%	192	3,183	-53.704%
2026-05-26	2.8100	2.9000	2.7200	2.8000	-31.540%	441	3,114	-64.286%
2026-05-22	4.2300	4.2300	3.3200	4.0900	+2.250%	97	2,986	-75.550%
2026-05-21	4.4100	5.0000	3.5000	4.0000	-3.382%	251	3,029	-75.000%
2026-05-20	4.8600	4.9800	3.5400	4.1400	-23.757%	1,595	3,029	-75.845%
2026-05-19	5.7200	5.7200	5.0600	5.4300	+4.223%	2,633	3,458	-81.584%
2026-05-18	4.9000	5.4500	4.5000	5.2100	-1.698%	1,092	3,458	-80.806%
2026-05-15	5.0000	5.3000	5.0000	5.3000	+16.484%	1,021	3,458	-81.132%
2026-05-14	4.8600	4.8600	4.4500	4.5500	-4.211%	62	3,227	-78.022%
2026-05-13	4.8900	5.2500	4.7500	4.7500	-6.863%	553	3,227	-78.947%
2026-05-12	4.7500	5.1800	4.7500	5.1000	+36.000%	64	3,227	-80.392%
2026-05-11	3.4000	3.7500	3.4000	3.7500	+8.696%	2	3,227	-73.333%
2026-05-08	3.2700	3.9000	3.2700	3.4500	+5.183%	98	3,193	-71.014%
2026-05-07	2.6400	3.3800	2.5600	3.2800	+9.333%	712	3,229	-69.512%
2026-05-06	3.2000	3.3000	3.0000	3.0000	-32.886%	33	3,137	-66.667%
2026-05-05	4.6000	4.6000	4.2600	4.4700	-15.660%	72	3,140	-77.629%
2026-05-04	4.9600	5.5500	4.4500	5.3000	+12.766%	119	3,101	-81.132%
2026-05-01	4.2400	4.7000	4.0000	4.7000	-3.885%	30	3,120	-78.723%
2026-04-30	5.0000	5.0000	4.5000	4.8900	-13.144%	18	3,120	-79.550%
2026-04-29	4.0000	5.9000	4.0000	5.6300	+60.399%	2,243	3,124	-82.238%
2026-04-28	3.3600	3.6000	2.8700	3.5100	+21.034%	1,304	1,324	-71.510%
2026-04-27	3.2000	3.2000	2.8300	2.9000	-4.605%	164	2,265	-65.517%
2026-04-24	3.1200	3.1200	2.6900	3.0400	-5.000%	1,208	2,307	-67.105%
2026-04-23	3.1500	3.2100	2.8500	3.2000	+20.301%	869	1,326	-68.750%
2026-04-22	2.7400	3.1000	2.4900	2.6600	-22.899%	841	1,437	-62.406%
2026-04-21	2.3500	3.4500	2.3500	3.4500	+51.316%	1,557	293	-71.014%
2026-04-20	2.2300	2.4500	1.9400	2.2800	+25.967%	56	293	-56.140%
2026-04-17	1.8500	1.9400	1.4100	1.8100	-44.479%	14	244	-44.751%
2026-04-16	3.3500	3.3800	3.2600	3.2600	+7.237%	4	242	-69.325%
2026-04-15	3.1000	3.3400	3.0400	3.0400	-9.524%	10	240	-67.105%
2026-04-14	3.6000	3.6000	3.3600	3.3600	-23.636%	11	230	-70.238%
2026-04-13	4.9900	5.0700	4.4000	4.4000	+8.108%	11	225	-77.273%
2026-04-10	3.7000	4.2500	3.7000	4.0700	-3.325%	18	220	-75.430%
2026-04-09	4.5700	5.0000	4.0000	4.2100	+5.250%	14	202	-76.247%
2026-04-08	3.2000	5.0500	3.2000	4.0000	-45.946%	230	195	-75.000%
2026-04-07	8.0000	8.1100	7.2800	7.4000	0.000%	271	262	-86.486%