Dark

USO20270319C135
USO Mar 19 2027 135.00 Call (USO270319C00135000)
option OPRA

EOD

Sep 25, 2026

26.33-12.233%(-3.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	27.3400	27.3400	26.1800	26.3300	-12.233%	4	147	0.000%
2026-09-24	28.5500	30.0000	28.5500	30.0000	+13.336%	7	149	-12.233%
2026-09-23	26.0000	26.5000	26.0000	26.4700	+15.590%	15	167	-0.529%
2026-09-22	24.6900	24.9600	22.9000	22.9000	-15.185%	18	167	+14.978%
2026-09-21	27.5000	27.5000	27.0000	27.0000	-13.600%	2	170	-2.481%
2026-09-18	31.4000	31.4000	31.2500	31.2500	-6.465%	6	169	-15.744%
2026-09-17	31.2500	33.4100	31.2500	33.4100	+0.481%	26	168	-21.191%
2026-09-16	35.8300	35.8400	33.0000	33.2500	-12.500%	36	174	-20.812%
2026-09-15	35.9000	38.0000	35.9000	38.0000	+15.502%	10	174	-30.711%
2026-09-14	32.5000	32.9000	32.5000	32.9000	+5.112%	8	172	-19.970%
2026-09-11	30.6500	31.3000	30.5600	31.3000	-8.746%	12	168	-15.879%
2026-09-10	30.1000	34.3000	30.1000	34.3000	+31.418%	37	168	-23.236%
2026-09-09	27.0200	27.0200	26.1000	26.1000	+16.779%	31	133	+0.881%
2026-09-08	23.5000	23.5000	22.3500	22.3500	+11.750%	5	133	+17.808%
2026-09-04	20.0000	20.0000	20.0000	20.0000	-9.256%	1	130	+31.650%
2026-09-03	22.1600	22.1600	22.0400	22.0400	+9.925%	2	130	+19.465%
2026-09-02	20.3000	20.3000	19.9900	20.0500	-4.796%	8	128	+31.322%
2026-09-01	19.9000	21.1700	19.9000	21.0600	+28.415%	19	126	+25.024%
2026-08-31	16.4300	16.4300	16.4000	16.4000	+9.699%	12	134	+60.549%
2026-08-27	14.9100	14.9500	14.9100	14.9500	+15.266%	3	122	+76.120%
2026-08-25	12.9000	12.9800	12.9000	12.9700	-19.690%	3	123	+103.007%
2026-08-24	16.0000	16.1500	15.7000	16.1500	-7.397%	14	123	+63.034%
2026-08-21	17.4400	17.4400	17.4400	17.4400	+1.395%	1	111	+50.975%
2026-08-20	17.2800	17.2800	17.2000	17.2000	+8.040%	43	114	+53.081%
2026-08-19	15.9200	15.9200	15.9200	15.9200	+11.719%	6	130	+65.389%
2026-08-17	14.2500	14.2500	14.2500	14.2500	+20.763%	1	130	+84.772%
2026-08-14	11.8000	11.8000	11.8000	11.8000	-11.278%	10	129	+123.136%
2026-08-12	13.3000	13.3000	13.3000	13.3000	-4.659%	2	129	+97.970%
2026-08-11	13.9500	13.9500	13.9500	13.9500	+2.574%	1	127	+88.746%
2026-08-10	13.5600	13.6000	13.5600	13.6000	+66.871%	2	128	+93.603%
2026-08-05	8.0000	8.1500	8.0000	8.1500	-7.281%	11	131	+223.067%
2026-08-04	9.4000	9.4000	8.7900	8.7900	-23.565%	3	127	+199.545%
2026-07-28	14.1000	14.1000	11.5000	11.5000	-56.023%	5	125	+128.957%
2026-07-23	24.9000	26.1500	24.5500	26.1500	+42.818%	6	123	+0.688%
2026-07-22	18.3200	18.3200	18.3100	18.3100	+35.529%	2	124	+43.801%
2026-07-17	13.5100	13.5100	13.5100	13.5100	+19.663%	1	126	+94.893%
2026-07-15	11.5600	11.6500	11.2900	11.2900	+0.089%	7	125	+133.215%
2026-07-13	10.2500	11.2800	10.2500	11.2800	+20.000%	31	122	+133.422%
2026-07-08	9.4000	9.4000	9.4000	9.4000	+88.000%	10	131	+180.106%
2026-07-07	5.0000	5.0000	5.0000	5.0000	0.000%	1	133	+426.600%
2026-07-06	4.6000	5.0000	4.6000	5.0000	-4.762%	42	133	+426.600%
2026-06-26	5.2800	5.2800	5.2500	5.2500	-21.053%	13	102	+401.524%
2026-06-25	6.6500	6.6500	6.6500	6.6500	+15.652%	1	92	+295.940%
2026-06-24	5.7500	5.7500	5.7500	5.7500	-27.399%	2	94	+357.913%
2026-06-22	8.4000	8.4000	7.9200	7.9200	-19.266%	30	93	+232.449%
2026-06-16	9.7100	9.8100	9.7100	9.8100	-21.268%	3	69	+168.400%
2026-06-15	12.4600	12.4600	12.4600	12.4600	-42.923%	1	69	+111.316%
2026-06-11	21.8300	21.8300	21.8300	21.8300	+2.488%	2	69	+20.614%
2026-06-10	21.3000	21.3000	21.3000	21.3000	+19.328%	1	67	+23.615%
2026-06-09	19.2000	19.2000	17.8500	17.8500	-18.974%	4	66	+47.507%
2026-06-05	22.0300	22.0300	22.0300	22.0300	-1.211%	2	65	+19.519%
2026-06-02	22.3000	22.3000	22.3000	22.3000	-0.446%	1	64	+18.072%
2026-06-01	22.9500	22.9500	22.4000	22.4000	+25.490%	2	63	+17.545%
2026-05-29	17.8500	17.8500	17.8500	17.8500	-16.197%	1	65	+47.507%
2026-05-28	21.3000	21.3000	21.3000	21.3000	+6.500%	15	64	+23.615%
2026-05-27	20.0000	20.0000	20.0000	20.0000	-36.948%	15	66	+31.650%
2026-05-21	31.7200	31.7200	31.7200	31.7200	-11.766%	1	64	-16.992%
2026-05-19	35.9500	35.9500	35.9500	35.9500	+8.120%	1	64	-26.759%
2026-05-15	31.9000	33.2500	31.9000	33.2500	+23.148%	5	65	-20.812%
2026-05-11	24.8000	27.0000	24.8000	27.0000	+14.213%	11	65	-2.481%
2026-05-08	23.6400	23.6400	23.6400	23.6400	+1.897%	1	67	+11.379%
2026-05-07	23.2000	23.2000	23.2000	23.2000	+1.576%	1	66	+13.491%
2026-05-06	23.6000	23.6000	22.8400	22.8400	-27.607%	12	65	+15.280%
2026-04-30	29.9500	31.5500	29.9500	31.5500	+24.213%	4	59	-16.545%
2026-04-28	25.4000	25.4000	25.4000	25.4000	+12.889%	1	60	+3.661%
2026-04-27	22.5000	22.5000	22.5000	22.5000	+5.288%	3	59	+17.022%
2026-04-24	20.8000	21.3700	20.4900	21.3700	+18.328%	24	56	+23.210%
2026-04-21	18.0600	18.0600	18.0600	18.0600	+12.734%	1	38	+45.792%
2026-04-20	15.2000	16.0200	15.2000	16.0200	-19.497%	15	38	+64.357%
2026-04-14	19.9000	19.9000	19.9000	19.9000	-11.398%	3	27	+32.312%
2026-04-13	22.4600	22.4600	22.4600	22.4600	+4.465%	15	24	+17.231%
2026-04-08	19.9500	21.5000	19.9500	21.5000	-33.126%	4	9	+22.465%
2026-04-06	32.1500	32.1500	32.1500	32.1500	+44.429%	2	7	-18.103%
2026-03-31	24.7900	24.7900	22.2600	22.2600	-11.491%	2	7	+18.284%
2026-03-30	25.1500	25.1500	25.1500	25.1500	+80.029%	1	7	+4.692%
2026-03-25	13.9700	13.9700	13.9700	13.9700	-15.333%	1	7	+88.475%
2026-03-24	16.5000	16.5000	16.5000	16.5000	+9.854%	1	8	+59.576%
2026-03-23	15.0200	15.0200	15.0200	15.0200	-32.946%	1	7	+75.300%
2026-03-20	22.4000	22.4000	22.4000	22.4000	+12.506%	2	6	+17.545%
2026-03-19	23.4500	23.4500	19.9100	19.9100	0.000%	5	4	+32.245%