Dark

USO20270319C160
USO Mar 19 2027 160.00 Call (USO270319C00160000)
option OPRA

EOD

Sep 25, 2026

15.40-9.624%(-1.64)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	16.2000	16.2000	15.0000	15.4000	-9.624%	6	1,286	0.000%
2026-09-24	17.4500	18.7000	17.0400	17.0400	+11.738%	17	1,287	-9.624%
2026-09-23	15.1500	15.5000	14.6500	15.2500	+18.034%	17	1,298	+0.984%
2026-09-22	14.7000	14.7000	12.5300	12.9200	-11.507%	50	1,294	+19.195%
2026-09-21	15.9500	16.0000	14.6000	14.6000	-21.081%	15	1,280	+5.479%
2026-09-18	19.8000	19.8000	18.5000	18.5000	-8.416%	11	1,283	-16.757%
2026-09-17	19.5000	20.5200	19.3000	20.2000	-3.810%	124	1,277	-23.762%
2026-09-16	22.6900	23.0000	20.3000	21.0000	-12.500%	49	1,277	-26.667%
2026-09-15	21.7000	25.0000	21.1500	24.0000	+20.603%	65	1,292	-35.833%
2026-09-14	22.0900	22.7000	19.8800	19.9000	+4.352%	59	1,295	-22.613%
2026-09-11	18.5900	19.0700	17.8000	19.0700	-11.713%	14	1,281	-19.245%
2026-09-10	18.1000	22.7500	18.1000	21.6000	+36.536%	1,060	1,283	-28.704%
2026-09-09	15.7500	16.3500	15.5000	15.8200	+13.000%	36	570	-2.655%
2026-09-08	13.5000	14.0000	13.1500	14.0000	+14.286%	52	555	+10.000%
2026-09-04	11.0000	12.2500	10.8000	12.2500	-0.810%	13	508	+25.714%
2026-09-03	13.0000	13.0000	12.2700	12.3500	-1.200%	7	508	+24.696%
2026-09-02	11.6600	12.5000	11.4000	12.5000	+2.796%	11	507	+23.200%
2026-09-01	10.6000	12.1600	10.1900	12.1600	+35.111%	116	506	+26.645%
2026-08-31	8.8000	9.0000	8.8000	9.0000	+14.943%	2	403	+71.111%
2026-08-27	7.5000	7.8300	7.1000	7.8300	+10.593%	6	401	+96.679%
2026-08-25	7.3300	7.3300	7.0300	7.0800	-29.832%	30	399	+117.514%
2026-08-21	10.0900	10.0900	10.0900	10.0900	+0.900%	10	414	+52.626%
2026-08-20	9.7100	10.0000	9.7100	10.0000	+19.760%	16	404	+54.000%
2026-08-18	8.3500	8.3500	8.3500	8.3500	+20.144%	1	404	+84.431%
2026-08-17	6.9500	7.1000	6.9500	6.9500	+10.669%	8	403	+121.583%
2026-08-14	6.2800	6.2800	6.2800	6.2800	-20.506%	57	401	+145.223%
2026-08-11	7.9000	7.9000	7.9000	7.9000	+12.857%	1	401	+94.937%
2026-08-10	7.0000	7.0000	7.0000	7.0000	+6.870%	1	401	+120.000%
2026-08-07	6.5500	6.5500	6.5500	6.5500	+43.956%	100	400	+135.115%
2026-08-05	3.9000	4.5500	3.9000	4.5500	-14.151%	5	301	+238.462%
2026-08-04	5.3000	5.3000	5.3000	5.3000	-45.641%	1	300	+190.566%
2026-07-30	10.0000	10.0000	9.7500	9.7500	-4.318%	2	301	+57.949%
2026-07-29	11.0300	11.0300	10.1900	10.1900	+32.166%	21	319	+51.129%
2026-07-28	8.4000	8.4000	7.7100	7.7100	-14.807%	15	317	+99.741%
2026-07-27	9.9500	10.4800	9.0400	9.0500	-32.412%	92	319	+70.166%
2026-07-24	14.0000	14.4600	13.0000	13.3900	-14.441%	10	243	+15.011%
2026-07-23	14.6500	16.0000	14.6500	15.6500	+36.443%	22	239	-1.597%
2026-07-22	11.4000	11.5500	11.0900	11.4700	+70.685%	52	224	+34.263%
2026-07-15	6.6400	6.7200	6.6400	6.7200	-3.309%	2	210	+129.167%
2026-07-14	6.9100	7.2700	6.4200	6.9500	+54.788%	16	216	+121.583%
2026-07-13	4.4900	4.4900	4.4900	4.4900	+40.313%	5	214	+242.984%
2026-07-10	3.2000	3.2000	3.2000	3.2000	+18.519%	1	209	+381.250%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+0.746%	1	208	+470.370%
2026-06-26	2.7800	2.7800	2.5000	2.6800	-36.190%	102	207	+474.627%
2026-06-22	4.9500	4.9500	4.1000	4.2000	-22.222%	125	178	+266.667%
2026-06-18	4.3800	5.4000	4.3800	5.4000	+20.267%	2	253	+185.185%
2026-06-17	5.0000	5.0000	4.4700	4.4900	-0.443%	8	253	+242.984%
2026-06-16	5.2500	5.2500	4.5100	4.5100	-50.602%	10	253	+241.463%
2026-06-12	10.5000	10.5000	9.0000	9.1300	-17.748%	23	253	+68.675%
2026-06-11	12.9500	12.9500	11.1000	11.1000	-17.778%	4	253	+38.739%
2026-06-10	12.4000	13.7500	12.3400	13.5000	+14.894%	13	255	+14.074%
2026-06-09	11.6200	11.7500	11.6200	11.7500	-10.646%	5	261	+31.064%
2026-06-08	14.2000	14.2000	13.1500	13.1500	+1.938%	38	264	+17.110%
2026-06-05	12.3000	13.3500	12.3000	12.9000	-12.542%	123	255	+19.380%
2026-06-04	13.5000	15.0000	13.5000	14.7500	-15.230%	52	152	+4.407%
2026-06-03	14.8100	17.4000	14.8100	17.4000	+14.776%	55	149	-11.494%
2026-06-01	13.9700	15.1600	13.9700	15.1600	+54.694%	3	112	+1.583%
2026-05-29	10.3000	10.6500	9.7000	9.8000	-17.300%	27	113	+57.143%
2026-05-28	12.6000	13.0000	11.8000	11.8500	-1.332%	14	136	+29.958%
2026-05-27	11.8000	12.4000	11.8000	12.0100	-26.768%	15	123	+28.226%
2026-05-26	16.4000	16.4000	16.4000	16.4000	-13.228%	2	110	-6.098%
2026-05-21	18.9000	18.9000	18.9000	18.9000	-22.509%	1	111	-18.519%
2026-05-19	24.2500	24.3900	24.2500	24.3900	+24.439%	3	111	-36.859%
2026-05-14	19.6000	19.6000	19.6000	19.6000	-4.762%	1	111	-21.429%
2026-05-12	20.5800	20.5800	20.5800	20.5800	+33.550%	1	110	-25.170%
2026-05-07	15.4100	15.4100	15.4100	15.4100	+2.597%	2	110	-0.065%
2026-05-06	15.0200	15.0200	15.0200	15.0200	-23.718%	1	112	+2.530%
2026-05-05	19.6900	19.6900	19.6900	19.6900	-12.294%	1	112	-21.788%
2026-05-04	22.4500	22.4500	22.4500	22.4500	+18.158%	1	113	-31.403%
2026-05-01	19.0000	19.0000	19.0000	19.0000	-5.000%	2	110	-18.947%
2026-04-29	20.0000	20.0000	20.0000	20.0000	+23.077%	1	110	-23.000%
2026-04-28	16.2400	16.2500	16.2400	16.2500	+21.723%	8	109	-5.231%
2026-04-14	13.3500	13.3500	13.3500	13.3500	-27.049%	3	103	+15.356%
2026-04-13	17.5500	18.3000	17.5500	18.3000	+39.163%	3	106	-15.847%
2026-04-08	12.3100	13.1500	12.3100	13.1500	-49.384%	3	104	+17.110%
2026-04-07	25.5000	26.5100	25.5000	25.9800	+104.567%	50	148	-40.724%
2026-04-01	12.7000	12.7000	12.7000	12.7000	-23.952%	1	102	+21.260%
2026-03-31	16.7000	16.7000	16.7000	16.7000	-1.765%	1	102	-7.784%
2026-03-30	17.0000	17.1000	16.8500	17.0000	+51.380%	101	102	-9.412%
2026-03-24	11.6000	11.6000	11.2300	11.2300	+10.098%	3	3	+37.133%
2026-03-23	10.1800	10.2000	9.8600	10.2000	0.000%	3	2	+50.980%