Dark

USO20270319C140
USO Mar 19 2027 140.00 Call (USO270319C00140000)
option OPRA

EOD

Sep 25, 2026

24.85-4.826%(-1.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	24.7500	24.8500	24.7500	24.8500	-4.826%	3	692	0.000%
2026-09-24	26.1100	26.1100	26.1100	26.1100	+9.844%	1	692	-4.826%
2026-09-23	22.9500	23.7700	22.9500	23.7700	+13.732%	2	691	+4.544%
2026-09-22	21.6000	23.1000	20.7700	20.9000	-13.458%	44	729	+18.900%
2026-09-21	23.6300	24.1500	23.6300	24.1500	-15.263%	3	746	+2.899%
2026-09-18	30.4200	30.5400	28.5000	28.5000	-5.378%	111	745	-12.807%
2026-09-17	28.4700	30.1200	28.2000	30.1200	-1.019%	30	761	-17.497%
2026-09-16	30.5500	30.5500	30.4300	30.4300	-11.950%	20	788	-18.337%
2026-09-15	34.3500	34.5600	34.3400	34.5600	+15.200%	5	811	-28.096%
2026-09-14	31.7600	32.6800	30.0000	30.0000	+6.572%	5	813	-17.167%
2026-09-11	28.1500	28.1500	28.1500	28.1500	-10.035%	1	813	-11.723%
2026-09-10	26.3500	31.3200	26.3500	31.2900	+26.424%	12	814	-20.582%
2026-09-09	23.6000	24.7500	23.4000	24.7500	+14.055%	508	818	+0.404%
2026-09-08	20.9000	21.7000	20.9000	21.7000	+18.579%	9	900	+14.516%
2026-09-04	17.6500	18.3000	17.6500	18.3000	-5.670%	7	896	+35.792%
2026-09-03	19.8500	19.9100	19.3100	19.4000	+0.989%	20	896	+28.093%
2026-09-02	18.8000	20.1000	18.5200	19.2100	+1.856%	543	955	+29.360%
2026-09-01	16.6000	18.8600	16.2800	18.8600	+28.387%	27	494	+31.760%
2026-08-31	14.6000	14.6900	14.6000	14.6900	+16.773%	5	495	+69.163%
2026-08-28	11.9800	12.5800	11.9800	12.5800	-3.749%	2	498	+97.536%
2026-08-27	12.1500	13.0700	12.1500	13.0700	+11.519%	4	529	+90.130%
2026-08-26	10.0000	12.3000	10.0000	11.7200	+2.358%	120	530	+112.031%
2026-08-25	12.2500	12.2500	11.4500	11.4500	-19.081%	174	600	+117.031%
2026-08-24	14.1500	14.1500	14.1500	14.1500	-9.295%	1	647	+75.618%
2026-08-21	15.3600	15.6300	15.3600	15.6000	+1.629%	8	647	+59.295%
2026-08-20	14.9100	15.4000	14.9100	15.3500	+14.638%	6	647	+61.889%
2026-08-19	13.2500	13.3900	13.2500	13.3900	+1.439%	8	644	+85.586%
2026-08-18	13.2000	13.2000	13.2000	13.2000	+0.610%	1	646	+88.258%
2026-08-17	11.3700	13.8000	11.3700	13.1200	+18.733%	34	645	+89.405%
2026-08-14	10.0000	11.0500	10.0000	11.0500	+2.315%	53	613	+124.887%
2026-08-13	10.3800	10.8300	10.1500	10.8000	-13.253%	9	612	+130.093%
2026-08-11	12.2000	12.4500	12.2000	12.4500	+2.554%	92	606	+99.598%
2026-08-10	11.7700	12.1400	11.7500	12.1400	+27.254%	7	533	+104.695%
2026-08-06	8.0900	9.5400	8.0900	9.5400	+31.586%	2	532	+160.482%
2026-08-05	7.9000	7.9000	7.0700	7.2500	-9.375%	16	530	+242.759%
2026-08-04	8.3500	8.5000	8.0000	8.0000	-23.077%	47	558	+210.625%
2026-08-03	10.1000	10.5000	10.1000	10.4000	-29.966%	5	536	+138.942%
2026-07-31	14.8500	14.8500	14.8500	14.8500	+5.319%	2	531	+67.340%
2026-07-30	14.4000	14.4000	14.1000	14.1000	-6.746%	13	531	+76.241%
2026-07-29	15.1200	15.1200	15.1200	15.1200	+35.605%	1	522	+64.352%
2026-07-28	13.1500	13.1500	10.5200	11.1500	-22.191%	114	521	+122.870%
2026-07-27	15.2000	15.2000	14.3300	14.3300	-23.533%	3	464	+73.412%
2026-07-24	20.5000	20.5000	18.7400	18.7400	-14.037%	16	463	+32.604%
2026-07-23	21.0000	23.5000	21.0000	21.8000	+28.235%	41	465	+13.991%
2026-07-22	16.2700	17.0000	16.2700	17.0000	+28.205%	3	465	+46.176%
2026-07-20	12.2500	13.2600	12.2500	13.2600	+10.041%	3	466	+87.406%
2026-07-17	12.0500	12.0500	12.0500	12.0500	+19.425%	27	465	+106.224%
2026-07-15	10.2400	10.2500	10.0900	10.0900	-2.512%	9	438	+146.283%
2026-07-14	10.3500	10.3500	10.3500	10.3500	+80.000%	1	435	+140.097%
2026-07-10	5.7500	5.7500	5.7500	5.7500	-26.282%	1	435	+332.174%
2026-07-08	7.8000	7.8000	7.8000	7.8000	+43.911%	10	434	+218.590%
2026-07-07	4.8000	5.4200	4.8000	5.4200	+36.181%	2	434	+358.487%
2026-07-06	3.9800	3.9800	3.9800	3.9800	+6.133%	1	434	+524.372%
2026-07-02	3.7500	3.7500	3.7500	3.7500	-22.360%	5	434	+562.667%
2026-06-29	4.9400	4.9400	4.8300	4.8300	+5.000%	4	434	+414.493%
2026-06-26	4.8000	4.8400	4.6000	4.6000	-19.298%	6	432	+440.217%
2026-06-25	4.6000	5.7000	4.6000	5.7000	+14.000%	4	431	+335.965%
2026-06-24	5.0500	5.1500	5.0000	5.0000	-27.850%	109	433	+397.000%
2026-06-22	6.9300	6.9300	6.9300	6.9300	+1.020%	1	425	+258.586%
2026-06-18	6.8600	6.8600	6.8600	6.8600	-14.250%	3	428	+262.245%
2026-06-17	9.0500	9.0500	7.8000	8.0000	+1.911%	13	428	+210.625%
2026-06-16	8.6000	8.9000	7.8500	7.8500	-25.238%	9	428	+216.561%
2026-06-15	10.6500	10.8300	10.5000	10.5000	-29.054%	64	353	+136.667%
2026-06-12	14.4500	14.8000	14.4500	14.8000	-7.500%	26	353	+67.905%
2026-06-11	17.0000	17.0000	16.0000	16.0000	-14.894%	41	353	+55.313%
2026-06-10	18.8000	18.8000	18.8000	18.8000	+8.608%	3	313	+32.181%
2026-06-09	17.1800	17.3100	17.1800	17.3100	-12.354%	10	313	+43.559%
2026-06-08	21.3000	21.3000	19.7500	19.7500	+5.053%	6	313	+25.823%
2026-06-05	19.6000	19.6000	18.8000	18.8000	-18.083%	18	308	+32.181%
2026-06-03	22.0000	23.1200	22.0000	22.9500	+7.243%	10	301	+8.279%
2026-06-01	19.0500	21.4000	19.0500	21.4000	+40.789%	6	300	+16.121%
2026-05-29	15.7000	15.7000	15.0800	15.2000	-12.694%	4	300	+63.487%
2026-05-28	17.4000	17.6000	17.4000	17.4100	+0.869%	4	298	+42.734%
2026-05-27	19.3500	19.3500	17.2600	17.2600	-33.615%	397	318	+43.975%
2026-05-22	26.0000	26.0000	26.0000	26.0000	+0.464%	2	247	-4.423%
2026-05-21	31.0000	31.0000	25.4200	25.8800	-18.075%	6	247	-3.980%
2026-05-18	29.4500	31.6000	28.3500	31.5900	+2.432%	223	247	-21.336%
2026-05-15	29.5000	30.8400	29.0500	30.8400	+14.011%	7	256	-19.423%
2026-05-14	27.2300	27.2500	26.0000	27.0500	-1.636%	86	137	-8.133%
2026-05-13	27.7200	27.7200	27.5000	27.5000	-2.998%	3	178	-9.636%
2026-05-12	28.2000	28.3500	28.2000	28.3500	+14.315%	2	178	-12.346%
2026-05-11	23.6600	25.5000	23.6000	24.8000	+16.706%	9	178	+0.202%
2026-05-07	18.8000	21.4000	18.7600	21.2500	+0.950%	30	179	+16.941%
2026-05-06	21.6200	22.4000	21.0500	21.0500	-20.745%	45	155	+18.052%
2026-05-05	28.6900	28.6900	26.5600	26.5600	-11.022%	10	120	-6.438%
2026-05-04	26.8800	29.8500	26.8800	29.8500	+11.631%	42	118	-16.750%
2026-05-01	24.8500	26.7400	24.8500	26.7400	-6.307%	27	75	-7.068%
2026-04-30	28.5400	28.5400	28.5400	28.5400	-6.823%	1	75	-12.929%
2026-04-29	28.1100	30.9000	28.1100	30.6300	+56.515%	25	74	-18.870%
2026-04-24	18.7300	19.5700	18.7300	19.5700	-4.209%	16	52	+26.980%
2026-04-23	21.0000	21.0000	20.4300	20.4300	+10.912%	3	40	+21.635%
2026-04-22	18.6400	18.6400	18.4200	18.4200	+15.125%	10	40	+34.908%
2026-04-21	15.4600	16.0000	15.4600	16.0000	+12.281%	6	38	+55.313%
2026-04-20	14.6000	14.6000	14.2500	14.2500	+18.750%	7	38	+74.386%
2026-04-17	11.3200	12.0000	9.9200	12.0000	-30.394%	4	31	+107.083%
2026-04-15	17.2400	17.2400	17.2400	17.2400	-0.634%	1	33	+44.142%
2026-04-14	17.3000	17.3500	17.3000	17.3500	-24.302%	2	34	+43.228%
2026-04-13	23.6800	23.6800	22.9200	22.9200	+15.176%	2	34	+8.421%
2026-04-09	19.9000	19.9000	19.9000	19.9000	+8.981%	1	34	+24.874%
2026-04-08	17.0000	19.8000	17.0000	18.2600	-40.288%	31	34	+36.090%
2026-04-07	33.0800	33.0800	30.5800	30.5800	+0.164%	11	32	-18.738%
2026-04-06	30.1000	30.5300	30.1000	30.5300	+32.739%	15	27	-18.605%
2026-03-30	23.0000	23.0000	23.0000	23.0000	+35.693%	1	12	+8.043%
2026-03-26	16.9500	16.9500	16.9500	16.9500	+20.641%	10	11	+46.608%
2026-03-25	14.0500	14.0600	14.0500	14.0500	-2.091%	10	11	+76.868%
2026-03-23	14.3200	14.3500	14.3200	14.3500	-21.756%	2	2	+73.171%
2026-03-19	18.2100	18.3400	18.2100	18.3400	0.000%	2	1	+35.496%