Dark

USO20270319C150
USO Mar 19 2027 150.00 Call (USO270319C00150000)
option OPRA

EOD

Sep 28, 2026

19.45+2.476%(+0.47)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	20.5700	21.7000	19.4500	19.4500	+2.476%	16	1,786	0.000%
2026-09-25	19.9000	20.3000	18.5200	18.9800	-13.923%	247	1,779	+2.476%
2026-09-24	20.5500	22.9500	19.9500	22.0500	+13.484%	215	1,755	-11.791%
2026-09-23	18.4000	19.4500	18.2000	19.4300	+17.758%	15	1,604	+0.103%
2026-09-22	17.4000	18.1000	16.1000	16.5000	-15.385%	55	1,610	+17.879%
2026-09-21	19.8500	19.8500	18.8000	19.5000	-15.767%	42	1,605	-0.256%
2026-09-18	24.3500	24.3500	23.1500	23.1500	-6.465%	12	1,592	-15.983%
2026-09-17	23.6900	24.7500	23.3300	24.7500	-1.394%	7	1,583	-21.414%
2026-09-16	26.7500	26.7500	25.1000	25.1000	-12.665%	36	1,580	-22.510%
2026-09-15	26.6000	29.8000	26.5100	28.7400	+18.760%	149	1,676	-32.324%
2026-09-14	26.2000	27.0000	24.2000	24.2000	+2.979%	19	1,690	-19.628%
2026-09-11	22.2700	23.5000	22.0000	23.5000	-9.511%	30	1,689	-17.234%
2026-09-10	22.9500	26.0000	22.5300	25.9700	+29.204%	79	1,682	-25.106%
2026-09-09	19.0000	20.1000	19.0000	20.1000	+16.522%	87	1,702	-3.234%
2026-09-08	16.5500	17.2500	16.0000	17.2500	+13.115%	38	1,756	+12.754%
2026-09-04	15.0000	15.4000	14.6500	15.2500	-0.522%	13	1,757	+27.541%
2026-09-03	15.8000	16.2000	15.3300	15.3300	-0.065%	20	1,757	+26.875%
2026-09-02	15.4000	15.8000	15.2800	15.3400	-0.390%	383	1,762	+26.793%
2026-09-01	13.1000	15.4000	12.7000	15.4000	+33.913%	97	1,523	+26.299%
2026-08-31	11.6000	11.7500	11.2000	11.5000	+18.070%	47	1,501	+69.130%
2026-08-28	9.3500	9.8600	9.3500	9.7400	-5.437%	38	1,507	+99.692%
2026-08-27	9.4000	10.3000	9.4000	10.3000	+14.444%	17	1,550	+88.835%
2026-08-26	7.9900	9.4000	7.9900	9.0000	+2.857%	164	1,546	+116.111%
2026-08-25	9.5500	9.8100	8.7500	8.7500	-20.455%	19	1,427	+122.286%
2026-08-24	11.8500	11.8500	10.9600	11.0000	-10.204%	5	1,421	+76.818%
2026-08-21	12.3000	12.3000	12.0500	12.2500	-1.448%	15	1,420	+58.776%
2026-08-20	12.1700	12.4300	11.7600	12.4300	+20.097%	110	1,410	+56.476%
2026-08-19	10.9000	11.3000	10.2500	10.3500	0.000%	120	1,321	+87.923%
2026-08-18	10.7200	10.7200	10.3500	10.3500	0.000%	310	1,287	+87.923%
2026-08-17	8.8000	10.5000	8.6000	10.3500	+23.214%	342	1,011	+87.923%
2026-08-14	7.9300	8.5000	7.9100	8.4000	0.000%	113	693	+131.548%
2026-08-13	8.4000	8.4000	8.4000	8.4000	-16.418%	5	711	+131.548%
2026-08-11	9.5000	10.0500	9.5000	10.0500	+2.551%	12	711	+93.532%
2026-08-10	8.8900	9.8000	8.8900	9.8000	+19.512%	5	710	+98.469%
2026-08-07	8.2000	8.2000	8.2000	8.2000	+46.429%	1	706	+137.195%
2026-08-05	6.0100	6.0100	5.5700	5.6000	-8.943%	74	710	+247.321%
2026-08-04	6.7500	6.7500	6.1500	6.1500	-27.647%	7	684	+216.260%
2026-08-03	8.0000	8.5000	8.0000	8.5000	-27.782%	3	680	+128.824%
2026-07-30	11.6000	11.7700	11.6000	11.7700	-16.228%	2	677	+65.251%
2026-07-29	12.4200	14.0500	12.3500	14.0500	+68.263%	7	677	+38.434%
2026-07-28	10.2400	11.0000	8.3500	8.3500	-25.045%	27	673	+132.934%
2026-07-27	13.0000	13.0000	11.0800	11.1400	-30.331%	23	656	+74.596%
2026-07-24	17.3500	17.3500	15.5200	15.9900	-13.754%	170	639	+21.639%
2026-07-23	17.3100	18.9500	17.3100	18.5400	+35.427%	40	639	+4.908%
2026-07-22	13.2000	13.9500	13.2000	13.6900	+11.755%	204	688	+42.075%
2026-07-21	11.9500	12.5000	11.9500	12.2500	+15.566%	9	538	+58.776%
2026-07-20	9.7000	11.0000	9.7000	10.6000	+9.278%	42	533	+83.491%
2026-07-17	9.2800	9.8000	9.2500	9.7000	+22.785%	124	533	+100.515%
2026-07-16	8.6800	8.7900	7.9000	7.9000	-2.228%	47	456	+146.203%
2026-07-15	9.4500	9.4500	8.0800	8.0800	-9.009%	9	422	+140.718%
2026-07-14	8.0200	8.8800	8.0000	8.8800	+88.535%	20	422	+119.032%
2026-07-09	5.3000	5.3000	4.7100	4.7100	-26.176%	13	418	+312.951%
2026-07-08	5.5000	6.3800	5.5000	6.3800	+93.333%	27	405	+204.859%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+10.000%	8	400	+489.394%
2026-07-06	3.9000	3.9000	2.9000	3.0000	+5.263%	12	394	+548.333%
2026-07-02	2.9000	2.9000	2.8500	2.8500	-4.040%	7	383	+582.456%
2026-07-01	2.9800	3.0500	2.9700	2.9700	-11.607%	14	383	+554.882%
2026-06-30	3.6100	3.6100	3.3500	3.3600	-17.037%	44	383	+478.869%
2026-06-29	3.9000	4.0500	3.9000	4.0500	+16.715%	31	373	+380.247%
2026-06-26	3.5400	3.5400	3.3700	3.4700	-15.366%	7	342	+460.519%
2026-06-25	4.2000	4.2000	4.1000	4.1000	+10.811%	2	343	+374.390%
2026-06-24	3.7000	3.7000	3.7000	3.7000	-22.917%	90	343	+425.676%
2026-06-23	5.2000	5.2000	4.8000	4.8000	-19.598%	3	433	+305.208%
2026-06-17	5.9700	5.9700	5.9700	5.9700	+11.589%	7	439	+225.796%
2026-06-16	5.3500	5.3500	5.3500	5.3500	-38.364%	2	439	+263.551%
2026-06-15	8.6800	8.6800	8.6800	8.6800	-25.172%	1	418	+124.078%
2026-06-12	13.2800	13.3000	11.5500	11.6000	-13.109%	106	418	+67.672%
2026-06-11	14.3000	14.3000	13.3500	13.3500	-4.438%	9	418	+45.693%
2026-06-09	14.1000	14.2000	13.5000	13.9700	-16.096%	64	410	+39.227%
2026-06-04	16.6500	16.6500	16.6500	16.6500	-11.671%	1	400	+16.817%
2026-06-03	18.8500	18.8500	18.8500	18.8500	+17.445%	1	400	+3.183%
2026-06-02	16.0500	16.0500	16.0500	16.0500	-1.048%	1	407	+21.184%
2026-06-01	17.1200	17.6500	16.1000	16.2200	+27.216%	28	406	+19.914%
2026-05-29	12.8500	12.9000	12.2000	12.7500	-15.000%	42	395	+52.549%
2026-05-28	15.0000	15.0000	15.0000	15.0000	-3.969%	1	377	+29.667%
2026-05-27	16.0600	16.0600	15.2700	15.6200	-17.442%	12	376	+24.520%
2026-05-26	19.2500	19.2500	18.9200	18.9200	-27.510%	2	369	+2.801%
2026-05-21	27.4000	27.5000	26.1000	26.1000	+12.500%	4	370	-25.479%
2026-05-20	25.3000	25.3000	23.0200	23.2000	-21.622%	27	370	-16.164%
2026-05-19	29.6000	29.6000	29.6000	29.6000	+8.346%	5	345	-34.291%
2026-05-18	25.1100	27.3200	25.1100	27.3200	+3.446%	208	345	-28.807%
2026-05-15	26.0000	26.4100	26.0000	26.4100	+9.540%	23	345	-26.354%
2026-05-13	24.1100	24.1100	24.1100	24.1100	+0.125%	1	132	-19.328%
2026-05-12	24.0800	24.0800	24.0800	24.0800	+32.819%	1	132	-19.228%
2026-05-08	18.2600	18.2600	18.1300	18.1300	+25.554%	2	132	+7.281%
2026-05-07	14.4400	14.4400	14.4400	14.4400	-16.724%	2	131	+34.695%
2026-05-06	17.7300	17.7300	17.3400	17.3400	-23.747%	3	131	+12.168%
2026-05-05	22.4000	22.7400	22.4000	22.7400	-12.639%	16	131	-14.468%
2026-05-04	26.0300	26.0300	26.0300	26.0300	+14.923%	1	115	-25.279%
2026-05-01	21.9500	22.6500	21.3500	22.6500	-12.277%	29	89	-14.128%
2026-04-30	25.8200	25.8200	25.8200	25.8200	-2.123%	1	89	-24.671%
2026-04-29	22.5200	26.3800	22.5200	26.3800	+70.194%	9	89	-26.270%
2026-04-24	15.5000	15.5000	15.5000	15.5000	0.000%	1	86	+25.484%
2026-04-22	15.5000	15.5000	15.5000	15.5000	+10.714%	1	85	+25.484%
2026-04-21	12.0900	14.0000	12.0500	14.0000	+52.174%	5	86	+38.929%
2026-04-17	11.5000	11.5000	8.5000	9.2000	-43.175%	11	86	+111.413%
2026-04-16	16.1900	16.1900	16.1900	16.1900	+9.466%	1	77	+20.136%
2026-04-15	14.9500	14.9500	14.7600	14.7900	-3.333%	5	77	+31.508%
2026-04-14	17.3200	17.3500	15.3000	15.3000	-20.807%	11	73	+27.124%
2026-04-13	19.3200	19.3200	19.3200	19.3200	+14.050%	1	67	+0.673%
2026-04-09	16.9400	16.9400	16.9400	16.9400	+12.933%	1	67	+14.817%
2026-04-08	15.0000	15.0000	15.0000	15.0000	-44.853%	1	66	+29.667%
2026-04-07	27.2000	27.2000	27.2000	27.2000	+2.256%	100	101	-28.493%
2026-04-06	26.5400	26.6000	26.5400	26.6000	+15.351%	5	101	-26.880%
2026-04-02	23.0000	23.0700	23.0000	23.0600	+33.526%	100	8	-15.655%
2026-04-01	16.2600	17.2700	16.0700	17.2700	-12.291%	3	8	+12.623%
2026-03-31	19.6900	19.6900	19.6900	19.6900	+6.432%	1	7	-1.219%
2026-03-30	18.5000	18.5000	18.5000	18.5000	+17.089%	1	7	+5.135%
2026-03-27	15.8000	15.8000	15.8000	15.8000	+9.116%	1	6	+23.101%
2026-03-26	14.4800	14.4800	14.4800	14.4800	+29.865%	1	7	+34.323%
2026-03-25	11.1500	11.1500	11.1500	11.1500	-15.530%	1	6	+74.439%
2026-03-24	13.2000	13.2000	13.2000	13.2000	+14.983%	5	5	+47.348%
2026-03-23	11.4400	11.4800	11.4400	11.4800	-24.474%	2	5	+69.425%
2026-03-19	15.2000	15.2000	15.2000	15.2000	0.000%	5	5	+27.961%