Dark

USO20270115C95
USO Jan 15 2027 95.00 Call (USO270115C00095000)
option OPRA

EOD

Sep 21, 2026

53.90-10.316%(-6.20)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	55.7000	55.7000	53.4000	53.9000	-10.316%	225	1,890	0.000%
2026-09-18	60.1000	60.1000	60.1000	60.1000	-8.967%	60	1,670	-10.316%
2026-09-14	66.0200	66.0200	66.0200	66.0200	+10.309%	4	1,610	-18.358%
2026-09-11	59.8500	59.8500	59.8500	59.8500	+9.817%	4	1,614	-9.942%
2026-09-09	54.5000	54.5000	54.5000	54.5000	+11.749%	1	1,613	-1.101%
2026-09-03	47.7000	48.7700	47.7000	48.7700	-0.061%	2	1,613	+10.519%
2026-09-02	48.8000	48.8000	48.8000	48.8000	+2.737%	1	1,615	+10.451%
2026-09-01	47.5000	47.5000	47.5000	47.5000	+29.181%	1	1,615	+13.474%
2026-08-28	36.7700	36.7700	36.7700	36.7700	+4.549%	54	1,615	+46.587%
2026-08-26	35.1700	35.1700	35.1700	35.1700	-15.861%	1	1,615	+53.256%
2026-08-20	41.6900	41.8000	41.6900	41.8000	+44.887%	2	1,615	+28.947%
2026-08-07	28.7500	28.8500	28.7500	28.8500	+9.488%	2	1,615	+86.828%
2026-08-06	26.0200	26.3500	25.8800	26.3500	+9.200%	28	1,616	+104.554%
2026-08-05	24.1300	24.1300	24.1300	24.1300	-8.355%	2	1,610	+123.373%
2026-08-04	26.2200	26.3300	26.2200	26.3300	-13.102%	2	1,610	+104.709%
2026-08-03	30.0000	30.3500	30.0000	30.3000	+0.832%	24	1,609	+77.888%
2026-07-28	31.7300	31.7300	30.0500	30.0500	-32.924%	2	1,597	+79.368%
2026-07-24	43.4400	44.8000	43.4400	44.8000	-8.103%	6	1,597	+20.313%
2026-07-23	46.3000	48.7500	46.2500	48.7500	+20.370%	11	1,599	+10.564%
2026-07-22	40.4000	40.5000	40.4000	40.5000	+38.794%	5	1,604	+33.086%
2026-07-14	29.1500	29.3000	28.9000	29.1800	+16.162%	10	1,605	+84.716%
2026-07-13	24.4800	25.1200	24.4800	25.1200	+11.794%	6	1,605	+114.570%
2026-07-08	22.4800	22.4800	22.4700	22.4700	+24.833%	4	1,608	+139.875%
2026-07-07	18.0000	18.0000	18.0000	18.0000	+10.497%	5	1,610	+199.444%
2026-07-06	16.2900	16.2900	16.2900	16.2900	0.000%	1	1,610	+230.878%
2026-07-02	15.9400	16.3100	15.9400	16.2900	+0.556%	5	1,608	+230.878%
2026-07-01	16.2000	16.2000	16.2000	16.2000	-13.876%	3	1,608	+232.716%
2026-06-29	19.0000	19.0000	18.8100	18.8100	+3.068%	3	1,608	+186.550%
2026-06-26	18.2500	18.2500	18.2500	18.2500	-10.976%	1	1,608	+195.342%
2026-06-25	20.3000	20.5000	20.3000	20.5000	+8.985%	3	1,608	+162.927%
2026-06-24	18.7500	18.8100	18.5900	18.8100	-15.650%	4	1,608	+186.550%
2026-06-23	22.3500	22.3500	22.3000	22.3000	-6.734%	2	1,608	+141.704%
2026-06-22	23.4000	23.9100	23.0000	23.9100	+3.957%	4	1,608	+125.429%
2026-06-18	23.0000	23.0000	23.0000	23.0000	-5.930%	11	1,603	+134.348%
2026-06-16	25.9000	25.9000	24.4500	24.4500	-42.606%	4	1,603	+120.450%
2026-06-11	42.6000	42.6000	42.6000	42.6000	-5.333%	6	1,603	+26.526%
2026-06-02	45.0000	45.0000	45.0000	45.0000	-3.059%	1	1,597	+19.778%
2026-06-01	46.4200	46.4200	46.4200	46.4200	-0.791%	1	1,598	+16.114%
2026-05-26	47.2000	47.2000	46.7900	46.7900	-12.835%	4	1,598	+15.196%
2026-05-13	53.6800	53.6800	53.6800	53.6800	-0.758%	1	1,596	+0.410%
2026-05-12	54.0900	54.0900	54.0900	54.0900	+17.587%	1	1,596	-0.351%
2026-05-07	46.0000	46.0000	46.0000	46.0000	+3.487%	1	1,596	+17.174%
2026-05-06	44.4500	44.4500	44.4500	44.4500	-16.760%	6	1,595	+21.260%
2026-05-05	53.5200	53.5200	53.3000	53.4000	-7.243%	13	1,598	+0.936%
2026-05-04	57.5800	57.5800	57.5700	57.5700	+13.327%	2	1,597	-6.375%
2026-05-01	50.8000	50.8000	50.8000	50.8000	-10.563%	1	1,597	+6.102%
2026-04-30	56.8500	57.4000	56.6800	56.8000	-3.434%	20	1,597	-5.106%
2026-04-29	55.7800	59.5200	55.7800	58.8200	+41.598%	25	1,591	-8.365%
2026-04-24	41.3700	41.5400	41.3700	41.5400	-5.008%	10	1,569	+29.754%
2026-04-23	43.7300	43.7300	43.7300	43.7300	+11.414%	10	1,569	+23.256%
2026-04-22	39.2500	39.2500	39.2500	39.2500	+6.225%	2	1,574	+37.325%
2026-04-21	36.9200	36.9700	36.9200	36.9500	+36.852%	4	1,574	+45.873%
2026-04-17	27.8400	27.8400	25.5000	27.0000	-38.859%	19	1,574	+99.630%
2026-04-13	43.5000	44.1600	43.4000	44.1600	+16.058%	4	1,571	+22.056%
2026-04-10	38.0500	38.0500	38.0500	38.0500	-3.082%	1	1,571	+41.656%
2026-04-09	38.7800	39.2600	38.7800	39.2600	+1.842%	8	1,571	+37.290%
2026-04-08	38.5500	38.5500	38.5500	38.5500	-28.875%	3	1,566	+39.818%
2026-04-07	55.9300	55.9300	54.2000	54.2000	+5.243%	7	1,569	-0.554%
2026-04-06	51.5000	51.5000	51.5000	51.5000	+34.289%	1	1,570	+4.660%
2026-04-01	38.3500	38.3500	38.3500	38.3500	-5.658%	2	1,569	+40.548%
2026-03-31	41.2500	42.7500	40.6500	40.6500	-4.488%	10	1,569	+32.595%
2026-03-30	41.0200	42.8100	41.0000	42.5600	+15.027%	1,014	1,566	+26.645%
2026-03-27	37.0000	37.0000	37.0000	37.0000	+9.080%	1	567	+45.676%
2026-03-26	32.5100	33.9300	32.5100	33.9200	+8.858%	60	568	+58.903%
2026-03-24	31.7000	31.7000	31.1600	31.1600	+9.333%	6	580	+72.978%
2026-03-23	27.4500	30.4600	27.4000	28.5000	-25.974%	13	586	+89.123%
2026-03-20	37.6300	38.5000	37.6300	38.5000	+14.925%	2	582	+40.000%
2026-03-19	37.1600	40.0000	33.5000	33.5000	-12.189%	56	582	+60.896%
2026-03-18	37.8000	39.2700	35.6900	38.1500	+9.156%	76	622	+41.284%
2026-03-17	35.0000	35.0000	34.9500	34.9500	+2.253%	4	613	+54.220%
2026-03-16	35.0800	35.0800	34.0700	34.1800	-9.577%	6	612	+57.695%
2026-03-13	34.4000	37.8000	34.4000	37.8000	+8.965%	6	611	+42.593%
2026-03-12	33.6600	36.2500	33.6600	34.6900	+30.906%	10	614	+55.376%
2026-03-11	25.0400	26.5000	24.4200	26.5000	+9.009%	292	656	+103.396%
2026-03-10	20.2000	24.3100	16.6500	24.3100	+2.100%	13	407	+121.719%
2026-03-09	33.7100	36.7000	21.0000	23.8100	-12.624%	33	415	+126.375%
2026-03-06	22.0200	28.5600	21.8900	27.2500	+62.396%	446	417	+97.798%
2026-03-05	14.9900	17.6200	14.9900	16.7800	+42.809%	211	347	+221.216%
2026-03-04	11.3000	12.3200	10.4000	11.7500	+7.798%	79	394	+358.723%
2026-03-03	13.2500	14.0400	10.9000	10.9000	+7.601%	78	367	+394.495%
2026-03-02	9.4800	10.1300	8.5500	10.1300	+51.194%	53	334	+432.083%
2026-02-27	7.4000	7.4000	6.7000	6.7000	+2.761%	11	330	+704.478%
2026-02-26	6.5200	6.5200	6.5200	6.5200	+6.885%	4	330	+726.687%
2026-02-24	7.0000	7.0000	6.1000	6.1000	-15.862%	6	326	+783.607%
2026-02-20	7.0000	7.2500	7.0000	7.2500	-2.027%	26	323	+643.448%
2026-02-19	7.4000	7.4000	7.4000	7.4000	+15.625%	3	349	+628.378%
2026-02-18	6.3000	6.4000	6.3000	6.4000	+42.222%	2	349	+742.188%
2026-02-17	4.7100	4.7100	4.5000	4.5000	-1.961%	22	349	+1,097.778%
2026-02-13	4.5900	4.5900	4.5900	4.5900	-23.500%	1	348	+1,074.292%
2026-02-06	6.0500	6.0500	5.5000	6.0000	+26.316%	27	348	+798.333%
2026-02-02	4.7500	4.7500	4.7500	4.7500	-21.488%	2	322	+1,034.737%
2026-01-30	6.0800	6.0800	6.0500	6.0500	-6.202%	4	320	+790.909%
2026-01-29	6.3000	6.4500	6.2100	6.4500	+16.216%	20	320	+735.659%
2026-01-28	5.0600	5.6000	5.0600	5.5500	+20.915%	190	322	+871.171%
2026-01-27	4.6500	4.6500	4.5900	4.5900	+28.933%	12	168	+1,074.292%
2026-01-22	3.7000	3.7500	3.5600	3.5600	-8.718%	10	166	+1,414.045%
2026-01-20	3.9000	3.9000	3.9000	3.9000	+16.071%	1	156	+1,282.051%
2026-01-15	3.1800	3.3600	3.1400	3.3600	-16.000%	4	155	+1,504.167%
2026-01-14	4.2800	4.2800	4.0000	4.0000	-11.111%	9	154	+1,247.500%
2026-01-13	3.7300	4.5000	3.7300	4.5000	+35.135%	8	150	+1,097.778%
2026-01-12	3.5000	3.5000	3.3300	3.3300	0.000%	3	150	+1,518.619%
2026-01-09	3.4200	3.4200	3.3300	3.3300	+9.180%	4	149	+1,518.619%
2026-01-08	2.6000	3.0500	2.6000	3.0500	+1.667%	4	147	+1,667.213%
2025-12-30	3.0000	3.0000	3.0000	3.0000	+18.110%	10	145	+1,696.667%
2025-12-16	2.5400	2.5400	2.5400	2.5400	-27.221%	1	135	+2,022.047%
2025-12-08	3.4900	3.4900	3.4900	3.4900	-9.351%	4	135	+1,444.413%
2025-11-17	3.8500	3.8500	3.8500	3.8500	-6.326%	1	131	+1,300.000%
2025-11-04	4.1100	4.1100	4.1100	4.1100	+36.093%	2	131	+1,211.436%
2025-10-20	3.0200	3.0200	3.0200	3.0200	-16.111%	1	129	+1,684.768%
2025-10-15	3.6000	3.6000	3.6000	3.6000	-22.912%	20	129	+1,397.222%
2025-10-09	4.6800	4.6800	4.6000	4.6700	+9.882%	4	149	+1,054.176%
2025-10-06	4.2500	4.2500	4.2500	4.2500	-2.299%	25	146	+1,168.235%
2025-10-03	4.3500	4.3500	4.3500	4.3500	-17.614%	3	146	+1,139.080%
2025-08-29	5.5000	5.5000	5.2800	5.2800	+0.956%	25	138	+920.833%
2025-08-22	5.2300	5.2300	5.2300	5.2300	+10.805%	2	138	+930.593%
2025-08-18	4.7200	4.7200	4.7200	4.7200	-46.847%	2	138	+1,041.949%
2025-07-30	8.8800	8.8800	8.8800	8.8800	+29.825%	1	136	+506.982%
2025-07-22	6.8600	6.8600	6.8400	6.8400	-11.169%	3	136	+688.012%
2025-07-14	7.7000	7.7000	7.7000	7.7000	+22.417%	1	133	+600.000%
2025-07-10	6.2900	6.2900	6.2900	6.2900	-12.639%	2	134	+756.916%
2025-07-08	7.3300	7.3300	7.2000	7.2000	+25.874%	4	135	+648.611%
2025-06-24	5.7200	5.7200	5.7200	5.7200	-22.283%	2	135	+842.308%
2025-06-16	8.1300	8.1300	7.3600	7.3600	+26.244%	21	135	+632.337%
2025-06-11	5.5000	5.8300	5.5000	5.8300	+45.750%	51	114	+824.528%
2025-04-07	3.7100	4.0000	3.5200	4.0000	+8.108%	120	64	+1,247.500%
2025-04-04	3.7000	3.7000	3.7000	3.7000	-53.923%	180	93	+1,356.757%
2024-12-23	8.0300	8.0300	8.0300	8.0300	-18.477%	1	4	+571.233%
2024-11-12	9.8500	9.8500	9.8500	9.8500	+10.056%	1	3	+447.208%
2024-10-15	8.9500	8.9500	8.9500	8.9500	0.000%	2	2	+502.235%