Dark

USO20270319C120
USO Mar 19 2027 120.00 Call (USO270319C00120000)
option OPRA

EOD

Sep 29, 2026

33.50-8.169%(-2.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.2500	33.5000	33.2500	33.5000	-8.169%	2	498	0.000%
2026-09-25	36.5500	36.5500	36.4800	36.4800	-0.870%	2	498	-8.169%
2026-09-21	37.0800	37.0800	35.1600	36.8000	-13.958%	18	497	-8.967%
2026-09-16	46.0500	46.0500	42.7700	42.7700	+3.459%	11	503	-21.674%
2026-09-11	39.9600	41.3400	39.9600	41.3400	-7.599%	11	507	-18.965%
2026-09-10	40.5000	44.7400	40.0000	44.7400	+23.081%	12	515	-25.123%
2026-09-09	36.2500	36.3500	36.2500	36.3500	+23.220%	8	519	-7.840%
2026-09-04	29.4500	29.5000	29.4000	29.5000	-3.405%	20	524	+13.559%
2026-09-03	31.0400	31.0400	30.4000	30.5400	+5.638%	17	524	+9.692%
2026-09-02	28.9100	28.9100	28.9100	28.9100	-0.823%	10	530	+15.877%
2026-09-01	29.1500	29.1500	29.1500	29.1500	+36.854%	1	536	+14.923%
2026-08-28	20.2500	21.3000	20.2500	21.3000	-1.160%	33	535	+57.277%
2026-08-27	20.0100	21.8600	20.0100	21.5500	+2.717%	115	505	+55.452%
2026-08-26	19.2500	21.0500	19.2000	20.9800	+9.271%	59	460	+59.676%
2026-08-25	20.5000	20.5000	19.2000	19.2000	-22.581%	4	412	+74.479%
2026-08-20	24.8000	24.8000	24.8000	24.8000	+16.051%	1	411	+35.081%
2026-08-17	21.3700	21.3700	21.3700	21.3700	+22.324%	5	411	+56.762%
2026-08-14	17.4700	17.4700	17.4700	17.4700	-2.238%	3	411	+91.757%
2026-08-13	17.8700	17.8700	17.8700	17.8700	-9.289%	2	411	+87.465%
2026-08-12	19.7000	19.7000	19.7000	19.7000	+1.026%	1	410	+70.051%
2026-08-10	17.5000	19.5000	17.5000	19.5000	+32.203%	9	422	+71.795%
2026-08-07	15.6000	15.6000	14.7000	14.7500	-6.051%	198	422	+127.119%
2026-08-06	14.2500	15.8000	14.2500	15.7000	+22.656%	94	455	+113.376%
2026-08-05	13.0000	13.0000	12.0000	12.8000	+0.392%	16	402	+161.719%
2026-08-04	13.8500	13.8500	12.7500	12.7500	-25.872%	117	389	+162.745%
2026-08-03	16.5000	17.7000	16.4600	17.2000	-23.725%	60	284	+94.767%
2026-07-31	23.3300	23.9000	22.5000	22.5500	-7.010%	70	276	+48.559%
2026-07-29	24.2500	24.2500	24.2500	24.2500	+42.647%	6	223	+38.144%
2026-07-28	17.0000	17.0000	17.0000	17.0000	-20.375%	1	224	+97.059%
2026-07-27	21.6700	21.6700	21.0200	21.3500	-30.433%	5	224	+56.909%
2026-07-23	30.6900	30.6900	30.6900	30.6900	+23.800%	7	222	+9.156%
2026-07-22	24.7900	24.7900	24.7900	24.7900	+30.474%	5	217	+35.135%
2026-07-17	19.0000	19.0000	19.0000	19.0000	+15.854%	1	222	+76.316%
2026-07-15	18.1500	18.1500	16.4000	16.4000	-1.796%	23	222	+104.268%
2026-07-14	17.5000	17.9500	16.7000	16.7000	+12.686%	8	222	+100.599%
2026-07-13	12.8600	14.8200	12.8600	14.8200	+48.200%	10	226	+126.046%
2026-07-10	11.1000	11.1000	10.0000	10.0000	-8.173%	3	221	+235.000%
2026-07-09	11.5000	11.5000	10.8900	10.8900	-17.312%	35	220	+207.622%
2026-07-08	13.1700	13.1700	13.1700	13.1700	+38.632%	5	220	+154.366%
2026-07-07	8.2000	9.5000	8.2000	9.5000	+27.517%	2	215	+252.632%
2026-07-06	7.4500	7.4500	7.4500	7.4500	0.000%	1	216	+349.664%
2026-07-02	7.4500	7.4500	7.4500	7.4500	+0.269%	1	216	+349.664%
2026-07-01	7.4300	7.4300	7.4300	7.4300	-17.444%	3	216	+350.875%
2026-06-30	9.0000	9.0000	8.7500	9.0000	-6.348%	6	213	+272.222%
2026-06-29	9.4000	9.6100	9.4000	9.6100	+7.494%	2	214	+248.595%
2026-06-26	8.8300	8.9400	8.6000	8.9400	-17.222%	25	213	+274.720%
2026-06-25	10.8000	10.8000	10.8000	10.8000	+11.455%	3	191	+210.185%
2026-06-24	9.7700	9.7700	9.6900	9.6900	-29.527%	3	188	+245.717%
2026-06-17	13.7500	13.7500	13.7500	13.7500	+3.774%	1	186	+143.636%
2026-06-16	15.0600	15.0600	13.2500	13.2500	-23.851%	2	186	+152.830%
2026-06-15	17.3000	17.9900	17.3000	17.4000	-22.078%	9	183	+92.529%
2026-06-12	22.3300	22.3300	22.3300	22.3300	-15.160%	1	183	+50.022%
2026-06-11	28.0800	28.0900	26.3200	26.3200	+2.214%	12	183	+27.280%
2026-05-27	25.7500	25.7500	25.7500	25.7500	-30.405%	1	185	+30.097%
2026-05-21	37.0000	37.0000	37.0000	37.0000	-6.115%	15	184	-9.459%
2026-05-15	39.4100	39.4100	39.4100	39.4100	+3.984%	1	189	-14.996%
2026-05-12	37.9000	37.9000	37.9000	37.9000	+23.574%	1	189	-11.609%
2026-05-07	26.7000	30.6700	26.7000	30.6700	+2.063%	6	191	+9.227%
2026-05-06	30.5200	30.5200	29.7000	30.0500	-21.540%	6	190	+11.481%
2026-05-05	37.7700	38.3000	37.7600	38.3000	-8.810%	6	192	-12.533%
2026-05-04	37.5000	42.0000	37.5000	42.0000	+5.263%	3	188	-20.238%
2026-04-30	40.8500	40.8500	39.9000	39.9000	-5.000%	2	189	-16.040%
2026-04-29	40.0000	42.0000	40.0000	42.0000	+25.749%	5	189	-20.238%
2026-04-28	32.9200	33.4000	32.9200	33.4000	+32.645%	7	190	+0.299%
2026-04-22	25.1800	25.1800	25.1800	25.1800	-0.474%	1	196	+33.042%
2026-04-21	23.7000	25.3900	23.7000	25.3000	+17.839%	67	222	+32.411%
2026-04-20	21.2800	21.4700	21.2800	21.4700	+32.123%	34	222	+56.032%
2026-04-17	16.5000	17.2100	15.5700	16.2500	-33.889%	76	221	+106.154%
2026-04-15	24.5800	24.5800	24.5800	24.5800	-0.122%	4	150	+36.290%
2026-04-14	26.8800	26.8800	24.6100	24.6100	-6.780%	3	146	+36.124%
2026-04-10	28.4600	28.4600	26.4000	26.4000	-0.565%	4	148	+26.894%
2026-04-09	29.1900	29.3000	26.5500	26.5500	-1.301%	9	146	+26.177%
2026-04-08	22.6500	27.3000	22.6500	26.9000	-26.099%	51	143	+24.535%
2026-04-02	36.8800	36.8800	36.4000	36.4000	+34.815%	2	117	-7.967%
2026-04-01	26.2000	27.0400	26.2000	27.0000	-3.571%	24	117	+24.074%
2026-03-31	30.7500	30.7800	28.0000	28.0000	-3.448%	4	105	+19.643%
2026-03-30	28.7300	29.0000	28.7300	29.0000	+14.943%	21	106	+15.517%
2026-03-27	25.1800	25.2300	25.1800	25.2300	+7.959%	2	105	+32.778%
2026-03-26	22.2300	23.3700	22.0300	23.3700	+26.393%	21	104	+43.346%
2026-03-25	18.4900	18.4900	18.4900	18.4900	-11.658%	1	97	+81.179%
2026-03-24	21.8400	21.8400	20.9200	20.9300	+11.034%	4	96	+60.057%
2026-03-23	18.8500	19.9500	17.7500	18.8500	-27.079%	184	94	+77.719%
2026-03-20	25.7800	25.8500	25.7800	25.8500	-7.014%	2	3	+29.594%
2026-03-19	27.8000	27.8000	27.8000	27.8000	0.000%	2	2	+20.504%