Dark

USO20270115C300
USO Jan 15 2027 300.00 Call (USO270115C00300000)
option OPRA

EOD

Sep 25, 2026

0.5600-30.864%(-0.2500)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.8400	0.8600	0.5600	0.5600	-30.864%	143	3,293	0.000%
2026-09-24	0.8000	0.8100	0.8000	0.8100	+1.250%	12	3,392	-30.864%
2026-09-23	0.9000	0.9000	0.7100	0.8000	+6.667%	6	3,386	-30.000%
2026-09-22	0.7700	0.7800	0.6500	0.7500	-27.184%	148	3,383	-25.333%
2026-09-21	0.9100	1.0300	0.8800	1.0300	-16.260%	10	3,251	-45.631%
2026-09-18	1.4000	1.4000	1.2200	1.2300	-10.870%	19	3,256	-54.472%
2026-09-17	1.3600	1.4500	1.2500	1.3800	-6.757%	39	3,241	-59.420%
2026-09-16	1.6100	1.7200	1.4500	1.4800	-29.858%	46	3,228	-62.162%
2026-09-15	1.2600	2.2100	1.2600	2.1100	+40.667%	163	3,282	-73.460%
2026-09-14	1.9200	1.9300	1.5000	1.5000	-0.662%	51	3,283	-62.667%
2026-09-11	1.5000	1.8100	1.4500	1.5100	-13.714%	89	3,305	-62.914%
2026-09-10	1.3800	1.8600	1.1200	1.7500	+57.658%	1,131	3,236	-68.000%
2026-09-09	1.0000	1.1500	1.0000	1.1100	+32.143%	1,167	2,218	-49.550%
2026-09-08	1.2500	1.2500	0.7300	0.8400	+10.526%	55	1,259	-33.333%
2026-09-04	0.7700	1.0000	0.7200	0.7600	+16.923%	38	1,191	-26.316%
2026-09-03	0.8300	1.0300	0.6500	0.6500	-20.732%	65	1,191	-13.846%
2026-09-02	0.6700	0.8600	0.6700	0.8200	-11.828%	13	1,128	-31.707%
2026-09-01	0.7300	0.9400	0.6600	0.9300	+63.158%	176	1,128	-39.785%
2026-08-31	0.6400	0.6400	0.5700	0.5700	+5.556%	11	980	-1.754%
2026-08-28	0.7500	0.7500	0.5400	0.5400	0.000%	20	969	+3.704%
2026-08-27	0.6500	0.6500	0.5400	0.5400	-12.903%	6	969	+3.704%
2026-08-26	0.5800	0.6700	0.5700	0.6200	+12.727%	29	964	-9.677%
2026-08-25	0.6800	0.6800	0.5500	0.5500	-32.927%	11	946	+1.818%
2026-08-24	0.8000	0.9500	0.7000	0.8200	-8.889%	50	946	-31.707%
2026-08-21	0.9900	0.9900	0.9000	0.9000	+12.500%	16	959	-37.778%
2026-08-19	0.7800	0.8600	0.7800	0.8000	-8.046%	3	943	-30.000%
2026-08-18	0.7900	0.8700	0.7900	0.8700	+2.353%	18	944	-35.632%
2026-08-17	0.8100	0.8500	0.8100	0.8500	+25.000%	3	942	-34.118%
2026-08-14	0.6000	0.6800	0.6000	0.6800	+13.333%	8	940	-17.647%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-21.053%	1	940	-6.667%
2026-08-11	0.7600	0.7700	0.7600	0.7600	-1.299%	5	940	-26.316%
2026-08-10	0.6500	0.7700	0.6500	0.7700	+18.462%	213	942	-27.273%
2026-08-07	0.6800	0.7200	0.6500	0.6500	-4.412%	11	734	-13.846%
2026-08-06	0.6800	0.6900	0.6800	0.6800	+23.636%	4	725	-17.647%
2026-08-05	0.5300	0.6200	0.5100	0.5500	-14.063%	42	721	+1.818%
2026-08-04	0.5800	0.7100	0.5700	0.6400	-24.706%	22	715	-12.500%
2026-08-03	0.9200	0.9200	0.8500	0.8500	-32.000%	12	702	-34.118%
2026-07-31	1.4500	1.4500	1.2500	1.2500	-0.794%	12	700	-55.200%
2026-07-30	1.4000	1.5000	1.2600	1.2600	-22.699%	12	706	-55.556%
2026-07-29	1.6000	1.6300	1.5200	1.6300	+71.579%	13	706	-65.644%
2026-07-28	1.1900	1.1900	0.9500	0.9500	-34.932%	4	705	-41.053%
2026-07-27	1.4500	1.4800	1.3100	1.4600	-28.079%	31	704	-61.644%
2026-07-24	1.8300	2.0300	1.8300	2.0300	-19.444%	2	683	-72.414%
2026-07-23	2.1200	2.7500	2.1200	2.5200	+81.295%	261	682	-77.778%
2026-07-21	1.4400	1.5700	1.3900	1.3900	+8.594%	14	659	-59.712%
2026-07-20	1.0400	1.3100	1.0400	1.2800	+40.659%	29	649	-56.250%
2026-07-17	1.0500	1.0500	0.9100	0.9100	-7.143%	27	635	-38.462%
2026-07-16	0.9800	0.9800	0.9800	0.9800	+8.889%	1	623	-42.857%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+38.462%	1	622	-37.778%
2026-07-13	0.8000	0.8000	0.6000	0.6500	+96.970%	9	622	-13.846%
2026-07-10	0.3900	0.5300	0.1800	0.3300	-10.811%	7	622	+69.697%
2026-07-09	0.3700	0.3700	0.3700	0.3700	-7.500%	14	622	+51.351%
2026-07-08	0.4200	0.5400	0.4000	0.4000	+73.913%	14	622	+40.000%
2026-07-07	0.3700	0.3700	0.0100	0.2300	+35.294%	70	616	+143.478%
2026-07-02	0.1700	0.1700	0.1700	0.1700	-34.615%	1	571	+229.412%
2026-07-01	0.3300	0.3300	0.2600	0.2600	-43.478%	9	571	+115.385%
2026-06-30	0.2800	0.4600	0.2800	0.4600	+31.429%	3	580	+21.739%
2026-06-29	0.3700	0.3700	0.3100	0.3500	+6.061%	6	579	+60.000%
2026-06-26	0.3200	0.3500	0.3000	0.3300	+6.452%	4	579	+69.697%
2026-06-25	0.3500	0.3500	0.3000	0.3100	+10.714%	5	579	+80.645%
2026-06-24	0.1600	0.2800	0.1600	0.2800	-17.647%	28	581	+100.000%
2026-06-23	0.3700	0.3700	0.2400	0.3400	-24.444%	10	559	+64.706%
2026-06-22	0.5300	0.5300	0.4500	0.4500	+2.273%	7	559	+24.444%
2026-06-18	0.5000	0.5100	0.4400	0.4400	-26.667%	73	505	+27.273%
2026-06-17	0.6500	0.6500	0.6000	0.6000	0.000%	13	505	-6.667%
2026-06-16	0.6300	0.6800	0.5000	0.6000	-23.077%	32	505	-6.667%
2026-06-15	0.7000	0.9100	0.6600	0.7800	-44.286%	283	516	-28.205%
2026-06-12	1.3500	1.4000	1.3500	1.4000	-14.110%	4	516	-60.000%
2026-06-11	1.9500	2.1000	1.5400	1.6300	-22.381%	10	516	-65.644%
2026-06-10	2.0000	2.1300	2.0000	2.1000	+10.526%	6	512	-73.333%
2026-06-09	1.9000	1.9000	1.9000	1.9000	-2.062%	1	507	-70.526%
2026-06-08	1.9400	2.1000	1.9100	1.9400	+2.105%	103	507	-71.134%
2026-06-05	1.7400	1.9000	1.5400	1.9000	-9.091%	14	407	-70.526%
2026-06-04	1.8300	2.1400	1.6500	2.0900	+8.290%	14	407	-73.206%
2026-06-02	1.7700	2.0000	1.7700	1.9300	-12.273%	11	415	-70.984%
2026-06-01	2.1200	2.2000	1.9000	2.2000	+64.179%	29	410	-74.545%
2026-05-29	1.4400	1.4900	1.3400	1.3400	-18.788%	21	381	-58.209%
2026-05-28	1.7000	1.7000	1.6400	1.6500	+0.610%	15	370	-66.061%
2026-05-27	1.7000	1.8500	1.6400	1.6400	-28.070%	7	360	-65.854%
2026-05-26	2.3000	2.3000	2.2400	2.2800	-18.571%	4	363	-75.439%
2026-05-22	3.0000	3.0000	2.8000	2.8000	-12.500%	11	361	-80.000%
2026-05-21	3.8600	3.8600	3.0500	3.2000	+13.475%	24	361	-82.500%
2026-05-20	4.0000	4.0000	2.8200	2.8200	-37.333%	10	361	-80.142%
2026-05-19	4.3000	4.5500	4.2500	4.5000	+8.434%	53	341	-87.556%
2026-05-18	3.9000	4.3000	3.9000	4.1500	-3.712%	21	341	-86.506%
2026-05-15	4.2500	4.3100	4.1000	4.3100	+14.933%	16	341	-87.007%
2026-05-13	3.6500	3.7500	3.6500	3.7500	-8.537%	4	269	-85.067%
2026-05-12	3.9700	4.2000	3.9500	4.1000	+26.154%	41	269	-86.341%
2026-05-11	3.0000	3.4500	2.8000	3.2500	+27.451%	48	269	-82.769%
2026-05-08	2.6500	2.6500	2.4000	2.5500	-7.609%	3	275	-78.039%
2026-05-07	2.2000	2.8300	2.2000	2.7600	+15.966%	73	275	-79.710%
2026-05-06	2.9800	2.9800	2.3000	2.3800	-33.889%	67	210	-76.471%
2026-05-05	3.6500	3.8000	3.3000	3.6000	-9.091%	48	161	-84.444%
2026-05-04	3.8000	4.3500	3.8000	3.9600	+13.793%	32	146	-85.859%
2026-05-01	3.6300	3.7000	3.0500	3.4800	-13.000%	183	0	-83.908%
2026-04-30	4.3300	4.3300	3.7000	4.0000	0.000%	225	0	-86.000%