Dark

USO20270319C170
USO Mar 19 2027 170.00 Call (USO270319C00170000)
option OPRA

EOD

Sep 25, 2026

12.15-13.152%(-1.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.0000	12.1500	12.0000	12.1500	-13.152%	3	488	0.000%
2026-09-24	13.4500	14.7200	13.4500	13.9900	+15.049%	267	492	-13.152%
2026-09-23	11.0000	12.2900	11.0000	12.1600	+24.082%	36	504	-0.082%
2026-09-22	10.9400	11.0000	9.8000	9.8000	-19.672%	23	476	+23.980%
2026-09-21	12.5900	12.5900	11.5900	12.2000	-20.261%	9	479	-0.410%
2026-09-18	17.0000	17.2500	15.3000	15.3000	-3.774%	12	479	-20.588%
2026-09-17	16.5500	16.5500	15.9000	15.9000	-21.906%	2	475	-23.585%
2026-09-15	18.5500	20.5600	18.2000	20.3600	+28.050%	29	486	-40.324%
2026-09-14	18.3500	18.8000	15.9000	15.9000	+0.442%	46	464	-23.585%
2026-09-11	15.5500	15.8300	14.8500	15.8300	-11.217%	29	439	-23.247%
2026-09-10	15.3900	17.8300	15.0000	17.8300	+33.558%	114	440	-31.856%
2026-09-09	12.6200	13.3500	12.6200	13.3500	+22.477%	46	412	-8.989%
2026-09-08	10.6800	10.9800	10.6800	10.9000	+21.788%	79	369	+11.468%
2026-09-04	9.0500	9.0500	8.9500	8.9500	-15.166%	2	323	+35.754%
2026-09-03	10.5500	10.5500	10.5500	10.5500	+14.924%	1	323	+15.166%
2026-09-02	9.4500	9.4500	9.1800	9.1800	-6.612%	10	323	+32.353%
2026-09-01	8.3500	9.8300	8.3500	9.8300	+37.483%	4	315	+23.601%
2026-08-31	7.3600	7.3600	7.1500	7.1500	+16.639%	3	314	+69.930%
2026-08-28	6.1500	6.1500	6.1300	6.1300	+3.898%	2	311	+98.206%
2026-08-27	5.9000	5.9000	5.9000	5.9000	+2.609%	1	311	+105.932%
2026-08-26	5.8000	5.8200	5.7500	5.7500	+3.791%	3	311	+111.304%
2026-08-25	5.7000	5.7500	5.4300	5.5400	-24.005%	18	312	+119.314%
2026-08-24	7.2900	7.2900	7.2900	7.2900	-10.552%	1	320	+66.667%
2026-08-21	8.1500	8.1500	8.1500	8.1500	+4.756%	1	319	+49.080%
2026-08-20	7.7800	7.7800	7.7800	7.7800	+60.412%	1	319	+56.170%
2026-08-14	4.8500	4.8500	4.8500	4.8500	-25.270%	1	318	+150.515%
2026-08-11	6.4900	6.4900	6.4900	6.4900	+57.143%	1	317	+87.211%
2026-08-04	3.9000	4.1300	3.9000	4.1300	-48.310%	12	316	+194.189%
2026-07-30	7.9900	7.9900	7.9900	7.9900	-7.843%	1	306	+52.065%
2026-07-29	8.6700	8.6700	8.6700	8.6700	+54.821%	1	306	+40.138%
2026-07-28	5.6000	5.6000	5.6000	5.6000	-55.626%	2	304	+116.964%
2026-07-24	12.6200	12.6200	12.6200	12.6200	-5.326%	1	304	-3.724%
2026-07-23	13.0900	13.3300	13.0900	13.3300	+41.507%	3	307	-8.852%
2026-07-22	9.4200	9.4200	9.4200	9.4200	+11.479%	1	305	+28.981%
2026-07-21	8.4500	8.4500	8.4500	8.4500	+23.358%	1	315	+43.787%
2026-07-17	6.7000	6.8500	6.5800	6.8500	+16.695%	92	314	+77.372%
2026-07-16	5.8700	5.8700	5.8700	5.8700	+5.197%	1	298	+106.985%
2026-07-15	5.5500	5.5800	5.5500	5.5800	+1.270%	2	299	+117.742%
2026-07-14	5.5000	5.5100	5.5000	5.5100	+71.651%	100	300	+120.508%
2026-07-08	3.2100	3.2100	3.2100	3.2100	+34.310%	1	250	+278.505%
2026-07-07	1.7400	2.3900	1.7400	2.3900	+40.588%	2	253	+408.368%
2026-07-06	1.8500	1.8500	1.5800	1.7000	-5.556%	3	253	+614.706%
2026-07-02	1.8000	1.8000	1.8000	1.8000	-16.667%	4	252	+575.000%
2026-06-30	2.1300	2.2300	1.9600	2.1600	-38.983%	395	272	+462.500%
2026-06-18	3.5400	3.5500	3.4200	3.5400	-3.542%	17	166	+243.220%
2026-06-17	3.6500	4.4000	3.6000	3.6700	-1.609%	28	166	+231.063%
2026-06-16	3.6000	3.7300	3.2000	3.7300	-59.412%	136	166	+225.737%
2026-06-12	9.1900	9.1900	9.1900	9.1900	+3.959%	1	130	+32.209%
2026-06-11	8.8400	8.8400	8.8400	8.8400	-13.756%	1	130	+37.443%
2026-06-10	10.2500	10.2500	10.2500	10.2500	-9.212%	2	129	+18.537%
2026-06-08	11.2900	11.2900	11.2900	11.2900	+8.977%	1	131	+7.617%
2026-06-05	10.3600	10.3600	10.3600	10.3600	-16.317%	1	132	+17.278%
2026-06-04	12.3800	12.3800	12.3800	12.3800	-7.057%	1	131	-1.858%
2026-06-03	14.1900	14.1900	13.3200	13.3200	+21.091%	4	130	-8.784%
2026-06-01	11.0000	11.0000	11.0000	11.0000	+9.453%	1	130	+10.455%
2026-05-27	10.2300	10.2500	10.0500	10.0500	-27.957%	35	139	+20.896%
2026-05-26	13.5500	13.9500	13.5500	13.9500	-9.709%	29	159	-12.903%
2026-05-22	15.4500	15.4500	15.4500	15.4500	-16.260%	1	159	-21.359%
2026-05-20	19.2000	19.2000	18.4500	18.4500	+0.435%	5	158	-34.146%
2026-05-18	18.3700	18.3700	18.3700	18.3700	-8.150%	1	157	-33.860%
2026-05-15	19.9800	20.0000	19.8000	20.0000	+18.694%	7	157	-39.250%
2026-05-14	16.8500	16.8500	16.8500	16.8500	-4.533%	2	152	-27.893%
2026-05-13	17.5500	17.6500	17.5500	17.6500	-3.552%	3	146	-31.161%
2026-05-12	18.3000	18.3000	18.3000	18.3000	+35.556%	1	146	-33.607%
2026-05-08	13.0000	13.5000	13.0000	13.5000	+29.187%	5	146	-10.000%
2026-05-07	10.1000	10.6500	10.1000	10.4500	-38.529%	20	142	+16.268%
2026-05-05	17.7400	17.7400	16.5500	17.0000	+2.410%	23	126	-28.529%
2026-05-01	16.6000	16.6000	16.6000	16.6000	-12.632%	1	126	-26.807%
2026-04-29	19.0000	19.0000	19.0000	19.0000	+46.154%	2	126	-36.053%
2026-04-27	13.0000	13.0000	13.0000	13.0000	+20.594%	10	124	-6.538%
2026-04-24	10.7800	10.7800	10.7800	10.7800	+2.180%	1	116	+12.709%
2026-04-22	10.2700	10.5500	10.2700	10.5500	+72.951%	2	116	+15.166%
2026-04-17	6.4100	6.4100	6.0900	6.1000	-47.952%	7	119	+99.180%
2026-04-16	11.7200	11.9700	11.6500	11.7200	+6.063%	50	119	+3.669%
2026-04-14	10.3000	11.0500	10.3000	11.0500	-21.184%	11	69	+9.955%
2026-04-13	14.0200	14.0200	14.0200	14.0200	+8.682%	2	58	-13.338%
2026-04-08	11.2000	12.9000	11.2000	12.9000	-43.962%	24	58	-5.814%
2026-04-07	23.0000	23.0200	23.0000	23.0200	+10.249%	3	59	-47.220%
2026-04-06	20.8800	20.8800	20.0500	20.8800	+12.865%	50	59	-41.810%
2026-04-02	18.5000	18.5000	18.5000	18.5000	+48.000%	3	11	-34.324%
2026-04-01	12.5000	12.5000	12.5000	12.5000	-14.384%	1	11	-2.800%
2026-03-31	14.6000	14.6000	14.6000	14.6000	-0.748%	1	10	-16.781%
2026-03-30	13.7900	14.7100	13.7900	14.7100	+56.323%	2	9	-17.403%
2026-03-24	9.4100	9.4100	9.4100	9.4100	+3.978%	5	9	+29.118%
2026-03-23	9.0400	9.0600	9.0400	9.0500	-25.759%	4	4	+34.254%
2026-03-20	12.1900	12.1900	12.1900	12.1900	0.000%	1	1	-0.328%