Dark

USO20270319C200
USO Mar 19 2027 200.00 Call (USO270319C00200000)
option OPRA

EOD

Sep 29, 2026

5.20-22.619%(-1.52)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.2500	6.2500	5.1500	5.2000	-22.619%	80	3,654	0.000%
2026-09-28	7.2000	7.8000	6.4000	6.7200	-3.587%	179	3,647	-22.619%
2026-09-25	7.0500	7.4200	6.4500	6.9700	-10.983%	992	3,539	-25.395%
2026-09-24	7.1000	8.3000	7.1000	7.8300	+14.978%	186	3,625	-33.589%
2026-09-23	6.1100	6.8100	5.9800	6.8100	+27.290%	364	3,606	-23.642%
2026-09-22	5.9500	6.4000	5.3500	5.3500	-18.693%	122	3,594	-2.804%
2026-09-21	7.5500	7.5500	6.1800	6.5800	-20.818%	147	3,564	-20.973%
2026-09-18	9.5500	9.6500	8.2300	8.3100	-10.162%	307	3,586	-37.425%
2026-09-17	9.1000	9.7000	9.1000	9.2500	-11.905%	22	3,591	-43.784%
2026-09-16	11.0000	11.0000	9.7800	10.5000	-13.295%	45	3,599	-50.476%
2026-09-15	11.0000	12.6500	10.8500	12.1100	+27.474%	37	3,597	-57.060%
2026-09-14	10.6000	11.0500	8.9500	9.5000	+2.151%	528	3,605	-45.263%
2026-09-11	8.7400	9.3000	8.4400	9.3000	-11.090%	83	4,056	-44.086%
2026-09-10	9.0000	10.4600	8.5600	10.4600	+38.543%	1,164	4,009	-50.287%
2026-09-09	7.4100	7.7000	7.1400	7.5500	+20.800%	33	4,006	-31.126%
2026-09-08	5.9800	6.2500	5.9300	6.2500	+21.359%	133	4,003	-16.800%
2026-09-04	4.8000	5.1600	4.7000	5.1500	-7.207%	14	3,877	+0.971%
2026-09-03	5.7500	5.8500	5.5000	5.5500	-2.460%	63	3,877	-6.306%
2026-09-02	5.3000	5.7500	5.3000	5.6900	+0.530%	123	3,866	-8.612%
2026-09-01	4.7500	5.8100	4.7000	5.6600	+39.753%	95	3,807	-8.127%
2026-08-31	3.9000	4.0800	3.9000	4.0500	+19.118%	34	3,765	+28.395%
2026-08-28	3.4000	3.4000	3.4000	3.4000	-6.849%	5	3,760	+52.941%
2026-08-27	3.4500	3.6500	3.2500	3.6500	+14.063%	34	3,760	+42.466%
2026-08-26	2.9000	3.2500	2.9000	3.2000	+3.226%	4	3,760	+62.500%
2026-08-25	3.6100	3.6100	3.0500	3.1000	-24.939%	58	3,759	+67.742%
2026-08-24	4.2300	4.2300	4.1100	4.1300	-12.128%	68	3,717	+25.908%
2026-08-21	4.6000	4.9000	4.6000	4.7000	+2.845%	10	3,678	+10.638%
2026-08-20	4.4000	4.7500	4.4000	4.5700	+17.784%	71	3,673	+13.786%
2026-08-19	4.2000	4.2000	3.8800	3.8800	+3.467%	7	3,672	+34.021%
2026-08-18	3.7500	3.7500	3.7500	3.7500	+8.696%	1	3,671	+38.667%
2026-08-12	3.4500	3.4500	3.4500	3.4500	-1.429%	1	3,670	+50.725%
2026-08-11	3.5000	3.5000	3.5000	3.5000	+0.575%	4	3,676	+48.571%
2026-08-10	3.4800	3.4800	3.4800	3.4800	+26.545%	6	3,676	+49.425%
2026-08-07	3.1500	3.1500	2.7500	2.7500	+5.769%	3	3,670	+89.091%
2026-08-06	2.6000	2.6000	2.6000	2.6000	+18.182%	13	3,675	+100.000%
2026-08-05	2.1500	2.2000	2.1500	2.2000	-5.172%	215	3,662	+136.364%
2026-08-04	3.0000	3.0500	2.3200	2.3200	-27.273%	79	3,710	+124.138%
2026-08-03	3.2000	3.2000	3.1900	3.1900	-34.765%	20	3,701	+63.009%
2026-07-30	4.9800	4.9800	4.8500	4.8900	-11.573%	26	3,686	+6.339%
2026-07-29	5.2500	5.8100	5.2500	5.5300	+58.000%	1,570	3,687	-5.967%
2026-07-28	4.4000	4.4000	3.5000	3.5000	-30.693%	50	4,142	+48.571%
2026-07-27	5.0500	5.0500	5.0500	5.0500	-26.170%	10	4,104	+2.970%
2026-07-24	7.7900	7.7900	6.8400	6.8400	-21.379%	31	4,094	-23.977%
2026-07-23	8.1000	8.7800	7.9800	8.7000	+43.802%	33	4,082	-40.230%
2026-07-22	5.8900	6.0600	5.8800	6.0500	+16.346%	15	4,089	-14.050%
2026-07-21	5.2000	5.2000	5.1100	5.2000	+28.713%	3	4,082	0.000%
2026-07-17	4.1800	4.1800	4.0400	4.0400	+16.092%	8	4,082	+28.713%
2026-07-14	3.4800	3.4800	3.4800	3.4800	+24.286%	1	4,080	+49.425%
2026-07-13	2.0100	2.8000	1.9400	2.8000	+120.472%	47	4,080	+85.714%
2026-07-10	1.2700	1.2700	1.2700	1.2700	-32.086%	1	4,080	+309.449%
2026-07-09	1.8700	1.8700	1.8700	1.8700	-3.608%	1	4,079	+178.075%
2026-07-08	2.0000	2.0000	1.6000	1.9400	+53.968%	7	4,078	+168.041%
2026-07-07	1.1000	1.3000	1.1000	1.2600	+72.603%	6	4,072	+312.698%
2026-07-02	0.9500	0.9500	0.7300	0.7300	-23.958%	3	4,064	+612.329%
2026-07-01	0.9600	0.9600	0.9600	0.9600	-24.409%	1	4,064	+441.667%
2026-06-30	1.3000	1.3600	0.9700	1.2700	+15.455%	135	4,084	+309.449%
2026-06-29	1.2200	1.2200	1.1000	1.1000	-2.655%	37	3,986	+372.727%
2026-06-26	1.2000	1.3200	1.0900	1.1300	-9.600%	65	3,949	+360.177%
2026-06-24	1.2000	1.4200	1.2000	1.2500	-24.699%	10	3,920	+316.000%
2026-06-23	1.8900	2.0000	1.6600	1.6600	-10.270%	3	3,914	+213.253%
2026-06-22	2.0000	2.0500	1.8500	1.8500	-6.566%	3,581	3,912	+181.081%
2026-06-18	1.9600	1.9800	1.9600	1.9800	-15.745%	25	347	+162.626%
2026-06-17	2.3000	3.2100	2.2100	2.3500	+4.444%	138	347	+121.277%
2026-06-16	2.3000	2.3000	2.1300	2.2500	-25.000%	151	347	+131.111%
2026-06-15	3.6100	3.6100	3.0000	3.0000	-27.711%	118	86	+73.333%
2026-06-12	4.7300	4.7300	4.1500	4.1500	-36.447%	15	86	+25.301%
2026-06-10	6.5000	6.5300	6.5000	6.5300	-1.508%	3	86	-20.368%
2026-06-09	6.2200	6.6300	5.9800	6.6300	-13.896%	6	83	-21.569%
2026-06-03	7.7000	7.7000	7.7000	7.7000	+8.146%	1	80	-32.468%
2026-06-01	7.1200	7.1200	7.1200	7.1200	+37.718%	2	79	-26.966%
2026-05-29	5.1700	5.1700	5.1700	5.1700	-17.014%	1	77	+0.580%
2026-05-28	6.2300	6.2300	6.2300	6.2300	-2.656%	2	78	-16.533%
2026-05-27	6.8600	6.8600	6.3500	6.4000	-24.794%	17	83	-18.750%
2026-05-26	8.5100	8.5100	8.5100	8.5100	-18.565%	2	93	-38.895%
2026-05-21	10.1200	10.4500	9.8500	10.4500	-27.632%	24	91	-50.239%
2026-05-19	14.4400	14.4700	14.0100	14.4400	+12.813%	14	91	-63.989%
2026-05-15	12.5900	12.8000	12.5900	12.8000	+4.490%	5	71	-59.375%
2026-05-12	12.0000	12.3900	11.8700	12.2500	+14.486%	17	54	-57.551%
2026-05-11	10.7000	10.7000	10.7000	10.7000	+61.145%	10	54	-51.402%
2026-05-07	6.7100	6.9600	6.6400	6.6400	-42.261%	4	49	-21.687%
2026-05-01	11.5000	11.5000	11.5000	11.5000	-5.892%	1	48	-54.783%
2026-04-29	12.2200	12.2200	12.2200	12.2200	+56.066%	1	48	-57.447%
2026-04-27	7.8300	7.8300	7.8300	7.8300	+10.593%	10	47	-33.589%
2026-04-24	6.9300	7.0800	6.9300	7.0800	+4.889%	9	39	-26.554%
2026-04-21	6.6100	6.7500	6.2500	6.7500	+18.421%	24	31	-22.963%
2026-04-20	5.8000	5.8000	5.7000	5.7000	+60.563%	20	31	-8.772%
2026-04-17	3.5500	3.5500	3.5500	3.5500	-50.210%	1	22	+46.479%
2026-04-15	7.3500	7.3500	7.1300	7.1300	-36.903%	2	22	-27.069%
2026-04-09	11.3000	11.3000	11.3000	11.3000	+60.284%	1	20	-53.982%
2026-04-08	7.2600	7.2600	7.0500	7.0500	-53.801%	20	20	-26.241%
2026-04-06	15.2600	15.2600	15.2600	15.2600	+64.973%	1	24	-65.924%
2026-03-31	9.2500	9.2500	9.2500	9.2500	-7.500%	2	23	-43.784%
2026-03-30	10.1200	10.1200	10.0000	10.0000	+17.096%	3	24	-48.000%
2026-03-27	8.5400	8.5400	8.5400	8.5400	+29.985%	20	23	-39.110%
2026-03-24	6.5700	6.5700	6.5700	6.5700	-26.592%	1	3	-20.852%
2026-03-19	9.4500	9.4500	8.9100	8.9500	0.000%	4	2	-41.899%