Dark

USO20270115C90
USO Jan 15 2027 90.00 Call (USO270115C00090000)
option OPRA

EOD

Sep 24, 2026

65.00+18.332%(+10.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	65.0000	65.0000	65.0000	65.0000	+18.332%	1	879	0.000%
2026-09-22	55.0000	55.0000	54.9300	54.9300	-5.293%	2	879	+18.332%
2026-09-21	58.0000	58.0000	58.0000	58.0000	-13.793%	2	880	+12.069%
2026-09-17	65.0000	67.2800	65.0000	67.2800	-0.326%	21	900	-3.389%
2026-09-16	67.5000	67.5000	67.5000	67.5000	-5.063%	8	909	-3.704%
2026-09-15	70.7500	71.1000	70.7500	71.1000	+0.894%	21	910	-8.579%
2026-09-14	70.4700	70.4700	70.4700	70.4700	+10.368%	2	909	-7.762%
2026-09-11	63.8500	63.8500	63.8500	63.8500	-6.515%	1	911	+1.801%
2026-09-10	65.2500	68.3000	64.7000	68.3000	+11.419%	45	951	-4.832%
2026-09-09	60.9100	61.6500	60.9100	61.3000	+7.356%	24	951	+6.036%
2026-09-08	56.9000	57.1000	56.2800	57.1000	+6.789%	16	957	+13.835%
2026-09-03	53.5500	53.5500	53.0000	53.4700	+2.827%	3	944	+21.563%
2026-09-01	48.6500	52.0000	48.0000	52.0000	+15.556%	12	944	+25.000%
2026-08-31	45.0000	45.0000	45.0000	45.0000	+11.663%	1	945	+44.444%
2026-08-25	40.3000	40.3000	40.3000	40.3000	-13.371%	1	945	+61.290%
2026-08-21	46.5200	46.5200	46.5200	46.5200	+0.519%	2	946	+39.725%
2026-08-20	45.6100	46.2800	45.6100	46.2800	+17.165%	9	946	+40.449%
2026-08-11	39.5000	39.5000	39.5000	39.5000	+6.069%	2	945	+64.557%
2026-08-10	37.1600	37.2500	37.1600	37.2400	+26.066%	4	945	+74.544%
2026-08-06	29.5400	29.5400	29.5400	29.5400	+3.649%	1	944	+120.041%
2026-08-05	28.0800	28.5000	28.0800	28.5000	-2.564%	30	944	+128.070%
2026-08-04	29.9500	30.0000	29.2500	29.2500	-16.903%	8	929	+122.222%
2026-08-03	33.3500	35.2000	33.2800	35.2000	-15.990%	14	931	+84.659%
2026-07-31	41.9000	41.9000	41.9000	41.9000	+0.842%	6	932	+55.131%
2026-07-30	41.7500	41.7500	41.4000	41.5500	-0.240%	27	926	+56.438%
2026-07-29	41.6500	41.6500	41.6500	41.6500	+4.648%	2	900	+56.062%
2026-07-27	39.8000	39.8000	39.8000	39.8000	-16.823%	5	907	+63.317%
2026-07-24	48.5000	48.5000	47.8500	47.8500	-11.389%	3	907	+35.841%
2026-07-23	51.6000	54.0000	51.6000	54.0000	+38.355%	13	905	+20.370%
2026-07-20	39.0300	39.0300	39.0300	39.0300	+9.328%	6	903	+66.539%
2026-07-17	35.7000	35.7000	35.7000	35.7000	+8.941%	8	909	+82.073%
2026-07-14	32.7900	32.8800	32.7300	32.7700	+1.204%	4	909	+98.352%
2026-07-13	28.3000	32.3800	28.3000	32.3800	+38.970%	2	908	+100.741%
2026-07-09	23.3000	23.3000	23.3000	23.3000	-12.175%	5	908	+178.970%
2026-07-08	26.5300	26.5300	26.5300	26.5300	+35.773%	1	908	+145.006%
2026-07-06	19.5400	19.5400	19.5400	19.5400	+0.411%	1	909	+232.651%
2026-07-01	19.4600	19.4600	19.4600	19.4600	-10.529%	2	908	+234.018%
2026-06-30	21.7500	21.7500	21.7500	21.7500	-3.376%	10	912	+198.851%
2026-06-29	22.5100	22.5100	22.5100	22.5100	+7.755%	1	908	+188.761%
2026-06-26	21.6500	21.6500	20.8900	20.8900	-15.596%	5	907	+211.154%
2026-06-25	24.7500	24.7500	24.7500	24.7500	+13.845%	2	908	+162.626%
2026-06-24	22.0000	22.0000	21.7300	21.7400	-16.385%	7	906	+198.988%
2026-06-23	25.3500	26.6500	24.8500	26.0000	-2.731%	14	909	+150.000%
2026-06-22	26.7300	26.7300	26.7300	26.7300	-10.392%	1	905	+143.172%
2026-06-17	33.0600	33.0600	29.8300	29.8300	+5.593%	10	912	+117.901%
2026-06-16	29.1500	29.1500	27.8000	28.2500	-29.428%	32	912	+130.088%
2026-06-12	40.3500	40.3500	40.0300	40.0300	-15.280%	21	892	+62.378%
2026-06-10	47.2500	47.2500	47.2500	47.2500	+6.563%	5	892	+37.566%
2026-06-09	45.0400	45.1800	43.6500	44.3400	-9.046%	75	890	+46.594%
2026-06-08	47.6300	48.7500	47.6300	48.7500	-3.465%	12	821	+33.333%
2026-06-01	50.9500	50.9500	50.5000	50.5000	+1.101%	11	816	+28.713%
2026-05-26	49.9500	49.9500	49.9500	49.9500	-9.016%	1	816	+30.130%
2026-05-22	54.7100	54.9000	54.7100	54.9000	-0.109%	3	816	+18.397%
2026-05-21	54.5000	54.9600	54.5000	54.9600	-4.583%	2	818	+18.268%
2026-05-20	57.6000	57.6000	57.6000	57.6000	-12.395%	9	818	+12.847%
2026-05-19	65.9000	65.9000	65.7400	65.7500	+4.117%	20	817	-1.141%
2026-05-18	63.5600	63.5600	63.1500	63.1500	+2.934%	2	817	+2.930%
2026-05-15	61.3500	61.3500	61.3500	61.3500	+8.488%	1	817	+5.949%
2026-05-13	56.5500	56.5500	56.5500	56.5500	-1.669%	1	828	+14.943%
2026-05-12	57.5100	57.5100	57.5100	57.5100	+32.573%	1	829	+13.024%
2026-05-07	43.3800	43.3800	43.3800	43.3800	-9.436%	2	829	+49.839%
2026-05-06	49.4500	49.5000	47.9000	47.9000	-17.128%	7	830	+35.699%
2026-05-05	57.9700	57.9700	57.4500	57.8000	+0.609%	214	835	+12.457%
2026-05-04	57.4500	57.4500	57.4500	57.4500	-6.357%	5	845	+13.142%
2026-04-30	61.3500	61.3500	61.3500	61.3500	-3.035%	5	845	+5.949%
2026-04-29	63.3200	63.6500	62.4400	63.2700	+20.011%	13	840	+2.734%
2026-04-28	52.7200	52.7200	52.7200	52.7200	+7.176%	1	832	+23.293%
2026-04-27	49.1800	49.1900	49.1800	49.1900	+6.013%	5	831	+32.141%
2026-04-24	44.0000	46.4000	44.0000	46.4000	-7.570%	34	830	+40.086%
2026-04-23	45.7900	50.2000	45.7900	50.2000	+22.798%	10	830	+29.482%
2026-04-21	40.7000	41.0200	40.7000	40.8800	+33.682%	5	835	+59.002%
2026-04-17	30.1000	30.5800	30.1000	30.5800	-26.702%	24	835	+112.557%
2026-04-16	41.7200	41.7200	41.7200	41.7200	+2.835%	1	844	+55.801%
2026-04-14	41.2500	41.5000	40.3000	40.5700	-11.728%	9	844	+60.217%
2026-04-13	45.9600	45.9600	45.9600	45.9600	+0.459%	4	852	+41.427%
2026-04-09	45.7500	45.7500	45.7500	45.7500	+14.090%	8	853	+42.077%
2026-04-08	38.2000	40.2500	37.0000	40.1000	-33.167%	9	853	+62.095%
2026-04-07	58.0000	60.0000	58.0000	60.0000	+9.529%	173	854	+8.333%
2026-04-06	54.7800	54.7800	54.7800	54.7800	+1.444%	4	945	+18.656%
2026-04-02	52.2600	54.0000	50.8000	54.0000	+32.418%	14	961	+20.370%
2026-04-01	41.0000	41.0000	40.7800	40.7800	-7.528%	4	961	+59.392%
2026-03-31	45.7000	45.7000	43.7700	44.1000	-3.670%	17	960	+47.392%
2026-03-30	44.2100	46.1000	44.2100	45.7800	+9.000%	25	958	+41.983%
2026-03-27	39.0500	42.0000	39.0500	42.0000	+15.321%	20	976	+54.762%
2026-03-26	35.5100	36.9500	35.5100	36.4200	+22.051%	63	980	+78.473%
2026-03-25	29.7900	29.8400	29.7900	29.8400	-12.235%	2	1,015	+117.828%
2026-03-24	34.5000	34.5000	33.8500	34.0000	+12.620%	12	1,016	+91.176%
2026-03-23	30.5000	32.5000	28.8200	30.1900	-25.640%	65	1,017	+115.303%
2026-03-20	39.1700	40.6000	39.1700	40.6000	+10.627%	5	1,042	+60.099%
2026-03-19	41.4000	41.4800	36.7000	36.7000	-10.706%	5	1,044	+77.112%
2026-03-18	41.0000	42.8500	38.7500	41.1000	+9.746%	262	1,042	+58.151%
2026-03-17	37.4500	37.4500	37.4500	37.4500	-2.601%	1	918	+73.565%
2026-03-16	37.8500	38.5200	37.2800	38.4500	-4.043%	42	919	+69.051%
2026-03-13	37.1900	40.9200	36.1200	40.0700	+5.447%	222	955	+62.216%
2026-03-12	35.6700	39.3000	35.6700	38.0000	+30.809%	40	970	+71.053%
2026-03-11	26.8000	29.3000	26.8000	29.0500	+30.562%	83	1,185	+123.752%
2026-03-10	25.3800	25.4100	20.0000	22.2500	-8.247%	152	1,217	+192.135%
2026-03-09	36.0000	41.2500	24.0500	24.2500	-16.379%	95	1,274	+168.041%
2026-03-06	22.2000	31.0000	22.2000	29.0000	+52.792%	638	1,277	+124.138%
2026-03-05	16.6000	20.3800	15.3000	18.9800	+32.727%	310	1,435	+242.466%
2026-03-04	13.2000	14.5000	13.0000	14.3000	+5.926%	153	1,648	+354.545%
2026-03-03	14.9800	16.0500	12.3500	13.5000	+15.681%	921	1,574	+381.481%
2026-03-02	11.5500	12.0000	10.4600	11.6700	+32.014%	194	1,423	+456.984%
2026-02-27	8.9500	9.6500	7.7500	8.8400	+13.625%	190	1,391	+635.294%
2026-02-26	7.1500	8.2000	7.1500	7.7800	-1.519%	10	1,259	+735.476%
2026-02-25	7.9300	8.0200	7.6000	7.9000	-8.140%	214	1,052	+722.785%
2026-02-24	8.5000	8.6000	8.2700	8.6000	-1.149%	19	1,052	+655.814%
2026-02-23	9.2500	9.3500	8.7000	8.7000	-1.136%	29	1,049	+647.126%
2026-02-20	8.8600	8.8600	8.4500	8.8000	-5.376%	36	1,048	+638.636%
2026-02-19	8.8000	9.3000	8.4400	9.3000	+16.250%	146	1,046	+598.925%
2026-02-18	7.2500	8.0000	6.9300	8.0000	+37.931%	54	1,023	+712.500%
2026-02-17	6.0500	6.0500	5.7000	5.8000	-1.695%	7	1,002	+1,020.690%
2026-02-13	5.8500	6.1000	5.7000	5.9000	+0.855%	61	1,012	+1,001.695%
2026-02-12	6.5500	6.6000	5.7500	5.8500	-17.021%	167	1,012	+1,011.111%
2026-02-11	7.7500	7.7500	6.9000	7.0500	-6.000%	51	946	+821.986%
2026-02-10	8.4000	8.4000	7.5000	7.5000	+7.296%	21	930	+766.667%
2026-02-09	7.0100	7.2000	6.9000	6.9900	-0.143%	53	930	+829.900%
2026-02-06	7.0400	7.0400	7.0000	7.0000	+6.061%	21	942	+828.571%
2026-02-05	6.7000	7.1000	6.3500	6.6000	-10.811%	62	932	+884.848%
2026-02-04	7.0000	7.9500	6.2000	7.4000	+5.714%	59	921	+778.378%
2026-02-03	6.2000	7.0000	6.0600	7.0000	+17.057%	124	909	+828.571%
2026-02-02	6.4000	6.4500	5.3500	5.9800	-26.173%	309	883	+986.957%
2026-01-30	7.8700	8.1500	7.4000	8.1000	+3.185%	82	756	+702.469%
2026-01-29	8.2500	8.7600	7.5000	7.8500	+16.296%	179	779	+728.025%
2026-01-28	6.6100	6.8000	6.4000	6.7500	+9.400%	130	672	+862.963%
2026-01-27	5.5500	6.1700	5.4000	6.1700	+11.171%	54	623	+953.485%
2026-01-26	5.5000	5.5500	5.2000	5.5500	+0.909%	71	591	+1,071.171%
2026-01-23	5.3500	5.5000	5.2000	5.5000	+21.951%	119	542	+1,081.818%
2026-01-22	4.5000	5.1600	4.2900	4.5100	-2.592%	30	464	+1,341.242%
2026-01-20	4.7500	4.9000	4.6300	4.6300	+4.279%	27	471	+1,303.888%
2026-01-16	4.2000	4.4400	4.2000	4.4400	+11.000%	128	525	+1,363.964%
2026-01-15	4.2500	4.2500	3.2500	4.0000	-27.928%	143	525	+1,525.000%
2026-01-14	4.8700	5.5500	4.8700	5.5500	+4.717%	23	511	+1,071.171%
2026-01-13	4.9000	5.5000	4.7300	5.3000	+23.832%	67	516	+1,126.415%
2026-01-12	3.4100	4.2800	3.4000	4.2800	+0.706%	70	460	+1,418.692%
2026-01-09	4.7500	4.7500	4.2500	4.2500	+21.429%	90	490	+1,429.412%
2026-01-08	3.2500	3.5500	3.2500	3.5000	+11.111%	95	422	+1,757.143%
2026-01-07	3.1500	3.1500	3.1500	3.1500	-13.223%	12	345	+1,963.492%
2026-01-05	3.5600	3.6300	3.5000	3.6300	+21.405%	13	353	+1,690.634%
2026-01-02	3.5400	3.5400	2.9900	2.9900	-21.316%	10	350	+2,073.913%
2025-12-29	3.9400	3.9400	3.8000	3.8000	+5.850%	26	345	+1,610.526%
2025-12-26	3.5900	3.5900	3.5900	3.5900	-1.644%	1	344	+1,710.585%
2025-12-22	3.5000	3.8000	3.5000	3.6500	+4.585%	4	344	+1,680.822%
2025-12-19	3.4900	3.4900	3.4900	3.4900	+5.438%	1	341	+1,762.464%
2025-12-17	3.3100	3.3100	3.3100	3.3100	-11.968%	15	341	+1,863.746%
2025-12-12	3.7600	3.7600	3.7600	3.7600	-19.829%	26	335	+1,628.723%
2025-12-05	4.7000	4.7000	4.6900	4.6900	+0.644%	26	309	+1,285.928%
2025-12-04	4.6600	4.6600	4.6600	4.6600	+12.289%	3	309	+1,294.850%
2025-11-26	4.1500	4.1500	4.1500	4.1500	+5.063%	2	309	+1,466.265%
2025-11-25	3.9200	3.9600	3.9200	3.9500	-5.502%	47	309	+1,545.570%
2025-11-21	4.1800	4.1800	4.1800	4.1800	-7.111%	1	266	+1,455.024%
2025-11-12	4.5700	4.5700	4.5000	4.5000	-12.621%	8	265	+1,344.444%
2025-11-11	5.1500	5.1500	5.1500	5.1500	+8.193%	20	264	+1,162.136%
2025-11-10	4.6000	4.7600	4.6000	4.7600	+4.846%	29	264	+1,265.546%
2025-11-06	4.5400	4.5400	4.5400	4.5400	-21.043%	10	237	+1,331.718%
2025-10-27	4.1900	5.7500	4.1900	5.7500	+1.770%	3	227	+1,030.435%
2025-10-24	5.8100	5.8100	5.5500	5.6500	-3.584%	16	227	+1,050.442%
2025-10-23	5.5000	5.8600	5.5000	5.8600	+47.607%	101	241	+1,009.215%
2025-10-20	4.0000	4.0000	3.9700	3.9700	+1.018%	16	304	+1,537.280%
2025-10-17	5.1000	5.1000	3.8500	3.9300	-10.478%	24	291	+1,553.944%
2025-10-15	4.3900	4.3900	4.3900	4.3900	-3.516%	1	267	+1,380.638%
2025-10-14	4.3300	4.5500	4.3300	4.5500	+2.247%	33	267	+1,328.571%
2025-10-13	4.4500	4.4500	4.4500	4.4500	-0.447%	1	243	+1,360.674%
2025-10-10	4.4700	4.4700	4.4700	4.4700	-20.604%	5	243	+1,354.139%
2025-10-08	5.7500	5.7500	5.6300	5.6300	+7.854%	27	238	+1,054.529%
2025-10-06	5.4500	5.4500	5.2200	5.2200	-1.323%	14	238	+1,145.211%
2025-10-03	5.3900	5.3900	5.2900	5.2900	-0.189%	4	228	+1,128.733%
2025-10-02	6.0400	6.0400	5.3000	5.3000	-20.181%	36	227	+1,126.415%
2025-09-24	6.6400	6.6400	6.6400	6.6400	+12.542%	1	191	+878.916%
2025-09-23	4.3000	5.9600	4.3000	5.9000	-0.840%	8	191	+1,001.695%
2025-09-18	5.9500	5.9500	5.9500	5.9500	-4.032%	2	188	+992.437%
2025-09-17	6.2000	6.2000	6.2000	6.2000	+15.672%	1	186	+948.387%
2025-09-12	5.3900	5.3900	5.3600	5.3600	+0.752%	21	185	+1,112.687%
2025-09-11	5.5700	5.5700	5.3200	5.3200	-9.060%	2	184	+1,121.805%
2025-09-10	5.8500	5.8500	5.8500	5.8500	-18.863%	5	182	+1,011.111%
2025-09-02	7.2100	7.2100	7.2100	7.2100	+14.444%	26	187	+801.526%
2025-08-27	6.3000	6.3000	6.3000	6.3000	-1.563%	1	187	+931.746%
2025-08-25	6.4000	6.4000	6.4000	6.4000	+0.787%	3	186	+915.625%
2025-08-21	6.3500	6.3500	6.3500	6.3500	+4.613%	2	189	+923.622%
2025-08-18	6.0700	6.0700	6.0700	6.0700	-25.246%	26	187	+970.840%
2025-08-06	8.1200	8.1200	8.1200	8.1200	-3.103%	2	161	+700.493%
2025-08-05	8.3800	8.3800	8.3800	8.3800	-4.664%	2	159	+675.656%
2025-08-01	8.8000	8.8000	8.7900	8.7900	-7.181%	2	159	+639.477%
2025-07-31	9.5000	9.5000	9.4700	9.4700	-6.238%	2	159	+586.378%
2025-07-30	10.1500	10.3600	10.1000	10.1000	-1.942%	7	159	+543.564%
2025-07-29	9.3500	10.3000	9.3500	10.3000	+31.210%	7	159	+531.068%
2025-07-24	7.8500	7.8500	7.8500	7.8500	-16.667%	2	154	+728.025%
2025-07-11	9.4200	9.4200	9.4200	9.4200	+18.045%	2	156	+590.021%
2025-07-10	7.9800	7.9800	7.9800	7.9800	+12.712%	6	154	+714.536%
2025-06-30	7.0800	7.0800	7.0800	7.0800	-0.979%	3	149	+818.079%
2025-06-25	7.1100	7.1500	7.1100	7.1500	+0.846%	8	149	+809.091%
2025-06-24	6.6300	7.0900	6.6300	7.0900	-40.370%	80	149	+816.784%
2025-06-23	11.8000	11.9000	11.8000	11.8900	+8.288%	27	77	+446.678%
2025-06-18	12.5100	12.5100	10.9800	10.9800	-0.182%	5	51	+491.985%
2025-06-17	10.9500	11.0000	10.9500	11.0000	-1.786%	7	51	+490.909%
2025-06-16	11.2000	11.2000	11.2000	11.2000	+0.901%	3	51	+480.357%
2025-06-13	10.1700	11.1000	9.5000	11.1000	+40.684%	140	48	+485.586%
2025-06-12	7.8900	7.8900	7.8900	7.8900	+21.759%	3	30	+723.828%
2025-06-10	6.7300	6.7300	6.4800	6.4800	+29.084%	4	33	+903.086%
2025-06-04	5.0200	5.0200	5.0200	5.0200	+32.105%	1	32	+1,194.821%
2025-05-09	3.8000	3.8000	3.8000	3.8000	-5.000%	20	32	+1,610.526%
2025-05-06	4.0000	4.0000	4.0000	4.0000	-2.439%	1	42	+1,525.000%
2025-05-02	4.9900	4.9900	4.1000	4.1000	-18.000%	22	42	+1,485.366%
2025-04-11	5.0000	5.0000	5.0000	5.0000	-67.742%	2	31	+1,200.000%
2025-01-16	15.5000	15.5000	15.5000	15.5000	+10.793%	20	30	+319.355%
2025-01-10	14.0000	14.0000	13.9900	13.9900	+33.238%	6	11	+364.618%
2024-11-20	10.5000	10.5000	10.5000	10.5000	+6.168%	1	8	+519.048%
2024-10-28	9.8900	9.8900	9.8900	9.8900	-5.086%	2	8	+557.230%
2024-10-15	8.0000	10.4700	8.0000	10.4200	-18.911%	9	8	+523.800%
2024-10-14	12.8500	12.8500	12.8500	12.8500	+38.919%	2	3	+405.837%
2024-09-23	9.2500	9.2500	9.2500	9.2500	0.000%	1	1	+602.703%