Dark

USO20270115C73
USO Jan 15 2027 73.00 Call (USO270115C00073000)
option OPRA

EOD

Sep 25, 2026

78.25+62.513%(+30.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	78.2500	78.2500	78.2500	78.2500	+62.513%	7	600	0.000%
2026-06-15	48.1500	48.1500	48.1500	48.1500	-20.083%	4	595	+62.513%
2026-05-27	59.9000	60.2500	59.9000	60.2500	-16.897%	2	595	+29.876%
2026-05-12	72.5000	72.5000	72.5000	72.5000	+0.764%	1	597	+7.931%
2026-05-05	71.9500	71.9500	71.9500	71.9500	-7.400%	1	597	+8.756%
2026-05-04	77.7000	77.7000	77.7000	77.7000	+2.372%	1	598	+0.708%
2026-04-30	75.9000	75.9000	75.9000	75.9000	+4.044%	1	598	+3.096%
2026-04-29	72.9500	72.9500	72.9500	72.9500	+14.882%	1	598	+7.265%
2026-04-23	63.5000	63.5000	63.5000	63.5000	+11.111%	2	598	+23.228%
2026-04-22	57.1500	57.1500	57.1500	57.1500	+29.533%	1	598	+36.920%
2026-04-17	44.1200	44.1200	44.1200	44.1200	-16.487%	1	598	+77.357%
2026-04-15	53.4700	53.4700	52.8300	52.8300	-1.528%	2	597	+48.117%
2026-04-14	53.3500	53.6500	53.3500	53.6500	-1.469%	3	597	+45.853%
2026-04-09	54.4500	54.4500	54.4500	54.4500	+6.849%	1	597	+43.710%
2026-04-08	50.9600	50.9600	50.9600	50.9600	-25.693%	1	597	+53.552%
2026-04-02	68.5800	68.5800	68.5800	68.5800	+19.582%	1	595	+14.100%
2026-03-31	56.7800	57.3500	56.1900	57.3500	+38.694%	17	595	+36.443%
2026-03-23	43.9000	44.0700	41.3500	41.3500	-11.928%	15	593	+89.238%
2026-03-16	46.9500	46.9500	46.9500	46.9500	-9.712%	3	598	+66.667%
2026-03-13	47.5000	52.0000	47.5000	52.0000	+8.108%	6	601	+50.481%
2026-03-12	49.0000	49.0000	48.1000	48.1000	+26.280%	7	602	+62.682%
2026-03-10	38.0900	38.0900	38.0900	38.0900	-18.524%	1	596	+105.434%
2026-03-09	52.7500	55.0000	46.7500	46.7500	+11.842%	3	596	+67.380%
2026-03-06	38.0000	41.8000	38.0000	41.8000	+35.626%	6	616	+87.201%
2026-03-05	26.9500	30.8200	26.9500	30.8200	+29.714%	13	616	+153.894%
2026-03-04	23.6500	23.9000	22.7700	23.7600	+13.143%	18	614	+229.335%
2026-03-03	25.9700	25.9700	21.0000	21.0000	-1.869%	11	612	+272.619%
2026-03-02	20.0500	21.4000	19.3500	21.4000	+25.882%	892	614	+265.654%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+1.493%	1	309	+360.294%
2026-02-19	16.7000	16.7900	16.0000	16.7500	+10.707%	227	309	+367.164%
2026-02-18	15.1300	15.1300	15.1300	15.1300	+21.526%	3	383	+417.184%
2026-02-13	12.4500	12.4500	12.4500	12.4500	-10.753%	1	387	+528.514%
2026-02-10	13.0700	13.9500	13.0700	13.9500	+1.087%	2	396	+460.932%
2026-02-09	13.8000	13.8000	13.8000	13.8000	0.000%	2	396	+467.029%
2026-02-06	13.9500	13.9500	13.8000	13.8000	-7.383%	20	398	+467.029%
2026-02-04	12.7000	14.9000	12.7000	14.9000	+16.406%	6	398	+425.168%
2026-02-03	12.8000	12.8000	12.8000	12.8000	0.000%	75	404	+511.328%
2026-02-02	12.9000	12.9000	12.8000	12.8000	-17.045%	4	396	+511.328%
2026-01-30	14.7500	15.4300	14.7500	15.4300	+4.610%	4	394	+407.129%
2026-01-29	16.8000	16.9000	14.7500	14.7500	+9.421%	101	396	+430.508%
2026-01-28	13.7500	13.7500	13.4800	13.4800	+13.755%	7	324	+480.490%
2026-01-27	11.8500	11.8500	11.8000	11.8500	+3.947%	104	318	+560.338%
2026-01-26	11.3000	12.0000	11.3000	11.4000	+0.885%	18	225	+586.404%
2026-01-23	11.2100	11.3000	11.2100	11.3000	+9.284%	110	221	+592.478%
2026-01-22	10.7500	10.7500	10.3400	10.3400	-12.000%	4	112	+656.770%
2026-01-21	11.7500	11.7500	11.7500	11.7500	+10.536%	1	112	+565.957%
2026-01-20	10.1200	10.6800	10.1200	10.6300	+10.270%	9	111	+636.124%
2026-01-15	9.7000	9.7000	9.6400	9.6400	-14.311%	6	110	+711.722%
2026-01-13	11.2000	11.2500	10.8700	11.2500	+15.503%	57	106	+595.556%
2026-01-12	9.7400	9.7400	9.7400	9.7400	+1.990%	1	103	+703.388%
2026-01-09	9.5500	9.5500	9.5500	9.5500	+11.047%	1	102	+719.372%
2026-01-08	8.6000	8.6000	8.6000	8.6000	+16.531%	10	101	+809.884%
2026-01-07	7.3800	7.3800	7.3800	7.3800	-10.328%	10	101	+960.298%
2026-01-06	8.2300	8.2300	8.2300	8.2300	-5.402%	20	93	+850.790%
2026-01-05	8.7000	8.7000	8.7000	8.7000	+7.407%	1	103	+799.425%
2026-01-02	8.1000	8.1000	8.1000	8.1000	-7.429%	2	103	+866.049%
2025-12-29	8.7500	8.7500	8.7500	8.7500	+1.156%	2	103	+794.286%
2025-12-22	8.6700	8.8900	8.6500	8.6500	+1.288%	48	105	+804.624%
2025-12-11	8.5400	8.5400	8.5400	8.5400	-17.488%	2	79	+816.276%
2025-12-05	10.3500	10.3500	10.3500	10.3500	+4.651%	1	79	+656.039%
2025-12-02	9.4300	9.9000	9.4300	9.8900	-1.592%	8	79	+691.203%
2025-12-01	10.0400	10.0500	10.0300	10.0500	+5.126%	5	75	+678.607%
2025-11-26	9.0500	9.5600	9.0500	9.5600	+7.658%	4	77	+718.515%
2025-11-25	8.8800	8.8800	8.8800	8.8800	-2.095%	2	77	+781.194%
2025-11-21	9.0700	9.0700	9.0700	9.0700	-9.209%	2	75	+762.734%
2025-11-19	9.9900	9.9900	9.9900	9.9900	+3.954%	3	73	+683.283%
2025-11-12	9.6100	9.6100	9.6100	9.6100	-6.699%	5	70	+714.256%
2025-11-04	10.3000	10.3000	10.3000	10.3000	-9.728%	30	67	+659.709%
2025-11-03	11.4100	11.4100	11.4100	11.4100	+5.258%	1	86	+585.802%
2025-10-30	10.7600	10.8400	10.7600	10.8400	-7.350%	3	86	+621.863%
2025-10-24	11.7800	11.7900	11.7000	11.7000	-4.098%	6	83	+568.803%
2025-10-23	11.9500	12.2000	11.9500	12.2000	+25.903%	17	77	+541.393%
2025-10-15	9.6900	9.6900	9.6900	9.6900	-20.898%	10	64	+707.534%
2025-10-08	12.2500	12.2500	12.2500	12.2500	+8.407%	4	54	+538.776%
2025-10-07	11.3000	11.3000	11.3000	11.3000	-1.568%	2	56	+592.478%
2025-10-06	11.6700	11.6700	11.4800	11.4800	+0.702%	25	56	+581.620%
2025-10-03	11.3500	11.4000	11.3500	11.4000	-1.299%	2	35	+586.404%
2025-10-02	11.5500	11.5500	11.5500	11.5500	-4.545%	10	33	+577.489%
2025-10-01	12.1000	12.1000	12.1000	12.1000	-18.519%	1	33	+546.694%
2025-09-26	15.2500	15.2500	14.8500	14.8500	+24.790%	3	32	+426.936%
2025-09-22	11.9000	11.9000	11.9000	11.9000	-7.609%	1	35	+557.563%
2025-09-16	12.8800	12.8800	12.8800	12.8800	+11.034%	2	34	+507.531%
2025-09-11	11.6000	11.6000	11.6000	11.6000	-2.357%	1	32	+574.569%
2025-09-08	11.8800	11.8800	11.8800	11.8800	-8.966%	4	32	+558.670%
2025-09-03	13.0500	13.0500	13.0500	13.0500	+0.153%	2	28	+499.617%
2025-08-27	13.0300	13.0300	13.0300	13.0300	-3.123%	2	29	+500.537%
2025-08-22	13.4500	13.4500	13.4500	13.4500	+10.882%	2	29	+481.784%
2025-08-18	12.2500	12.2500	12.1300	12.1300	-1.141%	3	29	+545.095%
2025-08-15	12.3800	12.3800	12.2700	12.2700	-10.307%	18	29	+537.734%
2025-08-12	13.6800	13.6800	13.6800	13.6800	-7.879%	1	18	+472.003%
2025-08-08	14.8500	14.8500	14.8500	14.8500	-18.630%	1	17	+426.936%
2025-07-29	18.2500	18.2500	18.2500	18.2500	+10.072%	2	16	+328.767%
2025-07-09	16.5800	16.5800	16.5800	16.5800	+6.968%	3	17	+371.954%
2025-07-02	15.6500	15.6500	15.5000	15.5000	+4.447%	4	18	+404.839%
2025-07-01	14.8400	14.8500	14.8400	14.8400	+2.699%	3	19	+427.291%
2025-06-27	14.4500	14.4500	14.4500	14.4500	-2.365%	2	16	+441.522%
2025-06-26	15.0000	15.0000	14.5000	14.8000	+1.718%	5	14	+428.716%
2025-06-25	14.5500	14.5500	14.5500	14.5500	+0.692%	1	9	+437.801%
2025-06-24	14.1400	14.4500	13.9500	14.4500	-19.722%	5	8	+441.522%
2025-06-23	18.0000	18.0000	18.0000	18.0000	+29.496%	1	3	+334.722%
2025-03-20	13.9000	13.9000	13.9000	13.9000	-16.766%	2	3	+462.950%
2024-12-19	16.7000	16.7000	16.7000	16.7000	-1.359%	5	1	+368.563%
2024-11-11	16.9300	16.9300	16.9300	16.9300	-6.773%	1	6	+362.197%
2024-11-04	18.1600	18.1600	18.1600	18.1600	+9.332%	1	5	+330.892%
2024-10-28	16.6100	16.6100	16.6100	16.6100	-6.580%	2	5	+371.102%
2024-10-17	17.7800	17.7800	17.7800	17.7800	+1.426%	2	3	+340.101%
2024-10-15	17.5300	17.5300	17.5300	17.5300	0.000%	1	1	+346.378%