Dark

USO20270319C130
USO Mar 19 2027 130.00 Call (USO270319C00130000)
option OPRA

EOD

Sep 29, 2026

25.70-21.045%(-6.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.4000	28.4000	25.7000	25.7000	-21.045%	3	518	0.000%
2026-09-28	32.5500	32.5500	32.5500	32.5500	-0.762%	10	515	-21.045%
2026-09-24	32.1800	33.5500	32.1800	32.8000	+10.067%	6	526	-21.646%
2026-09-23	29.8000	29.8000	29.8000	29.8000	-13.271%	3	525	-13.758%
2026-09-18	34.7000	34.7000	34.3600	34.3600	-1.122%	14	525	-25.204%
2026-09-17	33.3000	34.8000	33.3000	34.7500	-4.821%	22	534	-26.043%
2026-09-16	38.1000	38.3000	36.5100	36.5100	-11.383%	24	541	-29.608%
2026-09-15	41.8200	41.8200	41.2000	41.2000	+10.693%	43	539	-37.621%
2026-09-14	39.0000	39.2500	37.2200	37.2200	+10.281%	4	562	-30.951%
2026-09-11	33.5000	33.7500	33.5000	33.7500	-6.768%	2	563	-23.852%
2026-09-10	33.6900	36.2000	33.6900	36.2000	+34.074%	11	565	-29.006%
2026-09-08	27.0000	27.0000	27.0000	27.0000	+12.500%	1	557	-4.815%
2026-09-04	21.9000	24.0000	21.9000	24.0000	-1.031%	16	556	+7.083%
2026-09-02	24.2500	24.2500	24.2500	24.2500	+5.206%	1	556	+5.979%
2026-09-01	21.1500	23.0500	21.1500	23.0500	+22.672%	3	557	+11.497%
2026-08-31	18.7900	18.7900	18.7900	18.7900	+14.573%	1	556	+36.775%
2026-08-28	15.5800	16.5000	15.5800	16.4000	-3.359%	14	555	+56.707%
2026-08-27	15.7500	16.9700	15.7500	16.9700	+11.279%	4	544	+51.444%
2026-08-26	14.4900	15.8000	14.4900	15.2500	+6.569%	4	543	+68.525%
2026-08-25	15.1000	15.1500	14.3100	14.3100	-20.939%	10	545	+79.595%
2026-08-24	18.6400	18.6400	18.0800	18.1000	-9.500%	14	542	+41.989%
2026-08-21	19.9000	20.0000	19.9000	20.0000	+1.781%	2	530	+28.500%
2026-08-20	19.1300	19.6500	18.9500	19.6500	+9.349%	6	530	+30.789%
2026-08-19	16.9300	17.9700	16.9300	17.9700	+6.647%	45	528	+43.016%
2026-08-18	16.8500	17.0000	16.8500	16.8500	-0.882%	9	500	+52.522%
2026-08-17	15.4000	17.0000	15.4000	17.0000	+16.999%	3	504	+51.176%
2026-08-14	14.1500	14.5300	14.1500	14.5300	+7.630%	29	503	+76.875%
2026-08-13	12.6000	14.1500	12.6000	13.5000	-14.826%	51	503	+90.370%
2026-08-11	14.8600	15.8500	14.8600	15.8500	+10.299%	250	459	+62.145%
2026-08-10	13.8000	14.4600	13.8000	14.3700	+17.787%	3	274	+78.845%
2026-08-06	11.5000	12.2000	11.5000	12.2000	+27.083%	5	274	+110.656%
2026-08-05	9.2200	9.6800	8.8000	9.6000	-12.727%	84	298	+167.708%
2026-08-04	10.5700	11.0000	10.4100	11.0000	-21.429%	29	320	+133.636%
2026-08-03	13.2000	14.0000	13.2000	14.0000	-21.788%	2	296	+83.571%
2026-07-31	18.8000	18.8000	17.9000	17.9000	+36.641%	82	295	+43.575%
2026-07-28	16.1600	16.1600	13.1000	13.1000	-24.496%	11	233	+96.183%
2026-07-27	18.0000	18.4000	17.3500	17.3500	-28.893%	74	236	+48.127%
2026-07-24	24.4000	24.4000	24.4000	24.4000	+17.874%	10	263	+5.328%
2026-07-22	20.0000	20.7000	19.7000	20.7000	+15.513%	45	253	+24.155%
2026-07-21	18.2000	18.4100	17.9200	17.9200	+15.613%	7	227	+43.415%
2026-07-20	15.5000	15.5000	15.5000	15.5000	+0.715%	10	230	+65.806%
2026-07-17	14.5700	15.3900	14.5700	15.3900	+15.281%	9	220	+66.992%
2026-07-14	14.0000	14.0000	13.3500	13.3500	+5.284%	8	221	+92.509%
2026-07-13	12.6800	12.6800	12.6800	12.6800	+71.351%	1	217	+102.681%
2026-07-10	7.4000	7.4000	7.4000	7.4000	-10.843%	1	217	+247.297%
2026-07-09	8.4000	9.1000	8.3000	8.3000	-20.952%	8	216	+209.639%
2026-07-08	10.5000	10.5000	10.5000	10.5000	+87.835%	1	212	+144.762%
2026-07-01	5.5900	5.5900	5.5900	5.5900	-16.815%	3	213	+359.750%
2026-06-29	6.7200	6.7200	6.7200	6.7200	-14.395%	2	213	+282.440%
2026-06-25	7.7000	8.0000	7.7000	7.8500	+20.769%	6	211	+227.389%
2026-06-24	6.5000	6.5000	6.5000	6.5000	-25.884%	12	215	+295.385%
2026-06-23	8.7900	8.7900	8.7500	8.7700	-11.414%	45	203	+193.044%
2026-06-22	9.9000	9.9000	9.9000	9.9000	-4.532%	1	158	+159.596%
2026-06-18	8.5000	10.4300	8.5000	10.3700	-5.727%	5	157	+147.830%
2026-06-17	10.6500	11.0000	10.6500	11.0000	-0.181%	2	157	+133.636%
2026-06-16	11.9400	11.9400	11.0200	11.0200	-20.605%	3	157	+133.212%
2026-06-15	13.7500	13.8800	13.7500	13.8800	-23.102%	2	157	+85.159%
2026-06-12	18.0000	18.3800	18.0000	18.0500	-24.160%	5	157	+42.382%
2026-06-11	23.8000	23.8000	23.8000	23.8000	-0.251%	1	157	+7.983%
2026-06-08	23.8200	23.8600	23.8200	23.8600	-13.551%	2	158	+7.712%
2026-06-03	26.5000	27.6000	26.3000	27.6000	+15.336%	5	158	-6.884%
2026-06-01	26.5000	26.5000	23.9300	23.9300	+27.695%	3	160	+7.397%
2026-05-29	19.1500	19.1500	18.7400	18.7400	-6.673%	2	159	+37.140%
2026-05-28	21.0000	21.0000	20.0800	20.0800	-11.697%	10	163	+27.988%
2026-05-27	22.7400	22.7400	22.7400	22.7400	-15.778%	1	154	+13.017%
2026-05-26	27.0000	27.0000	27.0000	27.0000	-14.961%	1	154	-4.815%
2026-05-22	31.8500	32.0000	31.7500	31.7500	-14.073%	8	154	-19.055%
2026-05-21	36.9500	36.9500	36.9500	36.9500	-4.275%	1	150	-30.447%
2026-05-19	38.6000	38.6000	38.6000	38.6000	+13.898%	1	150	-33.420%
2026-05-15	33.8900	33.8900	33.8900	33.8900	+6.606%	1	150	-24.166%
2026-05-14	31.7900	31.7900	31.7900	31.7900	-1.913%	1	150	-19.157%
2026-05-13	32.4100	32.4100	32.4100	32.4100	-2.380%	1	151	-20.703%
2026-05-12	33.2000	33.2000	33.2000	33.2000	+25.094%	1	151	-22.590%
2026-05-08	26.3400	26.5400	26.3400	26.5400	-17.321%	2	151	-3.165%
2026-05-04	32.4100	32.4100	32.0900	32.1000	+3.315%	3	149	-19.938%
2026-05-01	30.8800	31.0700	30.8800	31.0700	-10.280%	5	149	-17.284%
2026-04-30	34.6300	34.6300	34.6300	34.6300	-5.897%	1	149	-25.787%
2026-04-29	32.9100	36.8500	32.9100	36.8000	+32.469%	23	150	-30.163%
2026-04-28	27.6500	27.7800	27.6500	27.7800	+21.310%	2	150	-7.487%
2026-04-27	22.9000	22.9000	22.9000	22.9000	-1.969%	1	151	+12.227%
2026-04-24	23.3600	23.3600	23.3600	23.3600	+4.053%	1	151	+10.017%
2026-04-23	22.4500	22.4500	22.4500	22.4500	+1.309%	1	151	+14.477%
2026-04-22	22.1600	22.1600	22.1600	22.1600	+0.226%	1	151	+15.975%
2026-04-21	22.1100	22.1100	22.1100	22.1100	+27.142%	3	154	+16.237%
2026-04-20	16.7000	17.3900	16.5000	17.3900	+21.608%	4	154	+47.786%
2026-04-17	12.2200	14.3000	12.2200	14.3000	-30.818%	11	150	+79.720%
2026-04-15	20.6700	20.6700	20.6700	20.6700	-1.337%	1	140	+24.335%
2026-04-14	23.0000	23.2000	20.9500	20.9500	-13.821%	33	139	+22.673%
2026-04-13	27.9200	27.9200	24.1400	24.3100	-27.970%	20	115	+5.718%
2026-04-06	33.7500	33.7500	33.7500	33.7500	+9.863%	2	109	-23.852%
2026-04-02	30.7200	30.7200	30.7200	30.7200	+34.148%	2	108	-16.341%
2026-04-01	23.0000	23.0000	22.9000	22.9000	-5.645%	2	108	+12.227%
2026-03-31	25.8000	25.8000	24.2700	24.2700	-5.232%	6	109	+5.892%
2026-03-30	24.3500	25.6100	24.3500	25.6100	+34.789%	21	103	+0.351%
2026-03-26	18.0000	19.0000	18.0000	19.0000	+14.943%	2	82	+35.263%
2026-03-25	16.5300	16.6000	16.5300	16.5300	+4.620%	80	81	+55.475%
2026-03-23	15.3200	15.8000	15.3200	15.8000	0.000%	82	81	+62.658%