Dark

USO20270617C100
USO Jun 17 2027 100.00 Call (USO270617C00100000)
option OPRA

EOD

Sep 25, 2026

53.50-6.957%(-4.00)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	56.7700	56.7700	53.5000	53.5000	-6.957%	60	1,756	0.000%
2026-09-24	60.5000	60.5000	57.5000	57.5000	-11.224%	100	1,731	-6.957%
2026-09-15	64.7700	64.7700	64.7700	64.7700	+1.584%	2	1,662	-17.400%
2026-09-14	65.0000	65.0000	63.7600	63.7600	+6.037%	7	1,663	-16.092%
2026-09-11	60.1300	60.1300	60.1300	60.1300	+48.286%	2	1,661	-11.026%
2026-08-20	40.5500	40.5500	40.5500	40.5500	+8.480%	2	1,663	+31.936%
2026-08-18	37.3800	37.3800	37.3800	37.3800	+8.254%	6	1,661	+43.125%
2026-08-11	32.2800	34.5300	32.2800	34.5300	+1.559%	11	1,655	+54.938%
2026-08-10	32.0000	34.0000	32.0000	34.0000	+23.010%	8	1,656	+57.353%
2026-08-07	27.6000	27.6400	27.6000	27.6400	-1.286%	4	1,656	+93.560%
2026-08-06	26.5600	28.5400	26.5600	28.0000	+15.464%	33	1,657	+91.071%
2026-08-05	25.0700	25.1000	24.2500	24.2500	-20.492%	25	1,660	+120.619%
2026-08-03	30.1300	31.0200	29.8500	30.5000	-16.894%	277	1,658	+75.410%
2026-07-31	36.7000	36.7000	36.7000	36.7000	+2.629%	2	1,527	+45.777%
2026-07-30	35.8000	35.8800	35.7000	35.7600	-2.667%	6	1,525	+49.609%
2026-07-29	36.7400	36.7400	36.7400	36.7400	+19.286%	1	1,525	+45.618%
2026-07-28	33.4500	33.8800	30.8000	30.8000	-13.191%	85	1,524	+73.701%
2026-07-27	37.0900	37.0900	35.4000	35.4800	-25.399%	7	1,515	+50.789%
2026-07-23	45.4000	47.5600	45.4000	47.5600	+17.432%	14	1,515	+12.489%
2026-07-22	39.8000	40.5000	39.8000	40.5000	+10.354%	3	1,504	+32.099%
2026-07-21	37.0000	37.0000	36.0000	36.7000	+10.542%	808	1,505	+45.777%
2026-07-20	32.9300	33.4700	32.9300	33.2000	+1.685%	6	2,152	+61.145%
2026-07-17	31.8000	32.6500	31.5000	32.6500	+13.486%	154	2,153	+63.859%
2026-07-16	30.4000	30.7400	28.6000	28.7700	-4.893%	448	2,107	+85.958%
2026-07-15	30.2500	30.2500	30.2500	30.2500	-0.820%	1	2,043	+76.860%
2026-07-14	30.7000	30.7000	28.9500	30.5000	+45.238%	819	2,043	+75.410%
2026-07-10	21.0000	21.0000	21.0000	21.0000	-2.326%	1	1,303	+154.762%
2026-07-09	21.4000	21.5000	21.4000	21.5000	-9.929%	12	1,303	+148.837%
2026-07-08	25.7500	25.7500	23.8700	23.8700	+21.168%	5	1,312	+124.131%
2026-07-07	19.3300	19.7000	19.3300	19.7000	+18.532%	12	1,312	+171.574%
2026-07-02	16.6200	16.6200	16.6200	16.6200	-16.900%	2	1,314	+221.901%
2026-06-30	20.0000	20.0000	20.0000	20.0000	+1.010%	10	1,314	+167.500%
2026-06-24	19.8000	19.8000	19.8000	19.8000	-18.451%	6	1,314	+170.202%
2026-06-22	24.2800	24.2800	24.2800	24.2800	-5.230%	2	1,308	+120.346%
2026-06-18	24.0000	25.6200	23.9700	25.6200	-2.881%	6	1,307	+108.821%
2026-06-17	26.3800	26.3800	26.3800	26.3800	-3.015%	1	1,307	+102.805%
2026-06-16	27.2000	27.2000	27.2000	27.2000	-12.258%	1	1,307	+96.691%
2026-06-15	31.0000	31.0000	31.0000	31.0000	-26.471%	1	1,307	+72.581%
2026-06-10	41.9500	42.1900	41.9500	42.1600	-4.182%	6	1,307	+26.898%
2026-06-01	44.0000	44.0000	44.0000	44.0000	+15.516%	2	1,306	+21.591%
2026-05-29	38.0900	38.0900	38.0900	38.0900	-3.692%	1	1,306	+40.457%
2026-05-07	39.5500	39.5500	39.5500	39.5500	-10.216%	1	1,306	+35.272%
2026-05-06	44.0500	44.0500	44.0500	44.0500	-14.846%	2	1,305	+21.453%
2026-05-04	51.7300	51.7300	51.7300	51.7300	+0.155%	2	1,305	+3.422%
2026-05-01	51.6500	51.6500	51.6500	51.6500	-6.005%	1	1,304	+3.582%
2026-04-30	55.0500	55.0500	54.9500	54.9500	+21.840%	2	1,304	-2.639%
2026-04-27	45.1000	45.1000	45.1000	45.1000	+1.462%	1	1,303	+18.625%
2026-04-23	41.6800	44.5000	41.6800	44.4500	+9.214%	39	1,304	+20.360%
2026-04-22	40.7000	40.7000	40.6700	40.7000	+12.899%	3	1,285	+31.450%
2026-04-21	36.0500	36.0500	36.0500	36.0500	+30.521%	1	1,285	+48.405%
2026-04-17	30.3900	30.3900	26.8200	27.6200	-29.863%	39	1,285	+93.700%
2026-04-16	39.3800	39.3800	39.3800	39.3800	-0.931%	1	1,310	+35.856%
2026-04-10	39.7500	39.7500	39.7500	39.7500	+2.211%	2	1,310	+34.591%
2026-04-09	39.5200	39.5200	38.8900	38.8900	+3.129%	22	1,310	+37.567%
2026-04-08	36.3300	39.4500	34.6000	37.7100	-33.830%	57	1,321	+41.872%
2026-04-07	56.3500	57.1800	56.3500	56.9900	+8.305%	9	1,331	-6.124%
2026-04-06	52.8000	52.8000	52.6200	52.6200	+1.192%	32	1,330	+1.672%
2026-04-02	52.0600	52.0600	51.9000	52.0000	+31.612%	17	1,297	+2.885%
2026-04-01	38.3200	39.5100	38.3200	39.5100	-8.116%	5	1,297	+35.409%
2026-03-30	42.5000	43.5500	42.5000	43.0000	+8.095%	19	1,296	+24.419%
2026-03-27	37.5000	39.7800	37.5000	39.7800	+15.071%	5	1,293	+34.490%
2026-03-26	34.0800	36.6500	33.9400	34.5700	+21.768%	215	1,290	+54.758%
2026-03-25	28.3900	28.3900	28.3900	28.3900	-11.281%	2	1,174	+88.447%
2026-03-24	32.7800	33.0500	30.5000	32.0000	+10.727%	155	1,173	+67.188%
2026-03-23	31.4000	31.7000	26.5000	28.9000	-25.859%	276	1,125	+85.121%
2026-03-20	36.6700	38.9800	36.6700	38.9800	+13.479%	75	1,192	+37.250%
2026-03-19	38.2000	40.0500	33.5300	34.3500	-9.103%	115	1,139	+55.750%
2026-03-18	35.8400	37.7900	35.7800	37.7900	+3.111%	45	1,223	+41.572%
2026-03-17	35.6600	37.4500	34.2100	36.6500	+6.479%	132	1,200	+45.975%
2026-03-16	35.5000	35.6800	32.5000	34.4200	-9.895%	1,332	1,155	+55.433%
2026-03-13	37.0000	38.2000	36.0000	38.2000	+2.413%	9	485	+40.052%
2026-03-12	32.9600	37.3000	32.9600	37.3000	+38.404%	599	481	+43.432%
2026-03-11	26.1500	27.1300	26.0000	26.9500	+34.750%	20	84	+98.516%
2026-03-10	26.4500	26.4500	20.0000	20.0000	-16.562%	19	82	+167.500%
2026-03-09	36.2000	37.2000	22.1000	23.9700	-14.849%	133	76	+123.196%
2026-03-06	23.7500	28.9700	23.5500	28.1500	+68.060%	152	54	+90.053%
2026-03-05	15.4800	16.7500	15.4800	16.7500	+52.273%	2	3	+219.403%
2026-03-03	11.0000	13.5000	11.0000	11.0000	0.000%	3	1	+386.364%