Dark

USO20270617C120
USO Jun 17 2027 120.00 Call (USO270617C00120000)
option OPRA

EOD

Sep 25, 2026

39.53+12.685%(+4.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	39.2700	39.5300	39.2700	39.5300	+12.685%	4	517	0.000%
2026-09-22	35.0800	35.0800	35.0800	35.0800	-10.738%	2	520	+12.685%
2026-09-21	38.4500	39.3000	38.4500	39.3000	-14.565%	21	520	+0.585%
2026-09-18	46.1300	46.1300	46.0000	46.0000	-11.197%	20	520	-14.065%
2026-09-15	51.8000	51.8000	51.8000	51.8000	+13.522%	1	520	-23.687%
2026-09-14	45.6300	45.6300	45.6300	45.6300	-1.404%	1	519	-13.368%
2026-09-10	46.1500	46.2800	46.1500	46.2800	+16.136%	2	520	-14.585%
2026-09-09	39.9000	39.9000	39.8500	39.8500	+12.890%	2	519	-0.803%
2026-09-08	35.3000	35.3000	35.3000	35.3000	+5.689%	1	521	+11.983%
2026-09-03	33.4000	33.4000	33.4000	33.4000	+6.948%	1	521	+18.353%
2026-09-01	28.9300	31.3000	28.9300	31.2300	+18.072%	11	521	+26.577%
2026-08-31	26.6000	26.6000	26.1300	26.4500	+16.520%	7	521	+49.452%
2026-08-25	23.0400	23.2300	22.7000	22.7000	-10.841%	18	524	+74.141%
2026-08-24	25.7900	25.8000	25.4600	25.4600	-8.120%	12	523	+55.263%
2026-08-21	27.4000	28.2600	27.4000	27.7100	+1.168%	29	523	+42.656%
2026-08-20	27.5100	27.5200	27.3300	27.3900	+11.071%	62	533	+44.323%
2026-08-19	24.9000	24.9000	24.6600	24.6600	+2.750%	11	553	+60.300%
2026-08-17	24.0000	24.0000	24.0000	24.0000	+20.000%	35	582	+64.708%
2026-08-14	20.0000	20.0000	20.0000	20.0000	-3.846%	1	582	+97.650%
2026-08-10	21.8400	21.8400	20.8000	20.8000	+17.914%	25	581	+90.048%
2026-08-06	17.6400	17.6400	17.6400	17.6400	+23.789%	1	571	+124.093%
2026-08-05	14.6000	14.6800	14.2500	14.2500	-8.360%	19	570	+177.404%
2026-08-04	14.8000	15.5500	14.8000	15.5500	-20.704%	14	568	+154.212%
2026-08-03	18.4200	19.6100	18.4200	19.6100	-16.411%	5	580	+101.581%
2026-07-30	23.4600	23.4600	23.4600	23.4600	-6.757%	2	578	+68.500%
2026-07-29	25.1600	25.1600	25.1600	25.1600	+29.026%	2	576	+57.114%
2026-07-28	19.0900	19.5000	19.0900	19.5000	-21.687%	21	576	+102.718%
2026-07-27	25.3200	25.3300	24.9000	24.9000	-15.593%	13	575	+58.755%
2026-07-24	32.1600	32.1600	29.5000	29.5000	-10.660%	5	579	+34.000%
2026-07-23	31.8100	34.8000	31.8100	33.0200	+22.387%	19	582	+19.715%
2026-07-22	27.2000	27.2000	26.9800	26.9800	+28.476%	4	574	+46.516%
2026-07-17	21.0000	21.0000	21.0000	21.0000	+8.136%	1	574	+88.238%
2026-07-16	19.8400	19.8400	19.4200	19.4200	+5.831%	7	574	+103.553%
2026-07-15	19.7100	19.7100	18.3500	18.3500	-4.675%	3	574	+115.422%
2026-07-14	20.0800	20.0800	18.7500	19.2500	+4.336%	7	573	+105.351%
2026-07-13	16.4000	18.4500	16.4000	18.4500	+54.523%	18	573	+114.255%
2026-07-10	11.7500	11.9600	11.7500	11.9400	-21.188%	8	565	+231.072%
2026-07-08	14.0000	15.5000	13.8700	15.1500	+55.385%	6	563	+160.924%
2026-07-07	9.7500	9.7500	9.7500	9.7500	+10.169%	1	564	+305.436%
2026-07-02	8.8500	8.8500	8.8500	8.8500	-1.667%	3	563	+346.667%
2026-07-01	8.9900	9.1900	8.9900	9.0000	-20.983%	50	563	+339.222%
2026-06-29	11.5200	11.5200	11.3900	11.3900	+9.204%	2	526	+247.059%
2026-06-26	10.5500	10.5500	10.2000	10.4300	-12.131%	10	526	+279.003%
2026-06-25	10.8200	11.8700	10.8200	11.8700	+10.728%	7	523	+233.024%
2026-06-24	10.9500	11.2000	10.7200	10.7200	-21.465%	10	520	+268.750%
2026-06-23	13.6500	13.7200	13.6500	13.6500	-3.873%	9	519	+189.597%
2026-06-22	14.4100	14.7800	14.2000	14.2000	-1.662%	5	511	+178.380%
2026-06-18	14.4400	14.4400	14.4400	14.4400	-9.182%	1	349	+173.753%
2026-06-17	15.9700	17.2500	15.6200	15.9000	+1.923%	321	349	+148.616%
2026-06-16	17.2700	17.2700	15.6000	15.6000	-23.977%	3	349	+153.397%
2026-06-15	20.3600	20.5300	19.2100	20.5200	-16.245%	28	318	+92.641%
2026-06-12	24.8600	24.8600	24.2800	24.5000	-21.095%	32	318	+61.347%
2026-06-10	31.0500	31.0500	31.0500	31.0500	-11.740%	3	318	+27.311%
2026-06-03	35.1800	35.1800	35.1800	35.1800	+14.967%	1	321	+12.365%
2026-06-02	30.6000	30.6000	30.6000	30.6000	+3.065%	1	321	+29.183%
2026-05-27	29.6900	29.6900	29.6900	29.6900	-20.932%	1	320	+33.142%
2026-05-20	41.5500	41.5600	37.5500	37.5500	-17.923%	4	320	+5.273%
2026-05-18	45.7500	45.7500	45.7500	45.7500	+42.746%	1	324	-13.596%
2026-05-07	30.0000	32.0500	30.0000	32.0500	-1.385%	12	324	+23.339%
2026-05-06	31.1500	32.5600	31.1500	32.5000	-26.086%	18	323	+21.631%
2026-04-29	43.3800	43.9700	43.3800	43.9700	+46.567%	2	330	-10.098%
2026-04-24	30.0000	30.0000	30.0000	30.0000	+4.822%	5	331	+31.767%
2026-04-22	28.6200	28.7100	28.6200	28.6200	+1.489%	9	326	+38.120%
2026-04-21	25.2100	28.2000	25.2100	28.2000	+41.000%	20	321	+40.177%
2026-04-17	19.0000	20.0000	19.0000	20.0000	-30.556%	2	321	+97.650%
2026-04-16	27.9000	28.8000	27.9000	28.8000	+7.784%	11	320	+37.257%
2026-04-15	25.5000	26.9000	25.5000	26.7200	-2.836%	12	321	+47.942%
2026-04-14	27.5000	27.5000	27.5000	27.5000	-11.032%	1	323	+43.745%
2026-04-13	33.1800	33.1800	30.9100	30.9100	+8.380%	2	322	+27.887%
2026-04-10	29.3700	29.3700	28.5200	28.5200	-2.828%	3	323	+38.604%
2026-04-09	31.7200	31.7200	29.3500	29.3500	+4.896%	69	323	+34.685%
2026-04-08	25.5000	27.9800	25.5000	27.9800	-36.768%	5	323	+41.279%
2026-04-07	44.2500	44.2500	44.2500	44.2500	+5.232%	2	323	-10.667%
2026-04-06	40.9700	42.0500	40.9700	42.0500	+6.997%	3	322	-5.993%
2026-04-02	41.0000	41.0000	37.0000	39.3000	+35.517%	22	340	+0.585%
2026-04-01	28.5000	29.3500	28.5000	29.0000	-12.651%	42	340	+36.310%
2026-03-31	33.1500	33.2000	33.1500	33.2000	+12.542%	2	348	+19.066%
2026-03-27	29.5000	29.5000	29.5000	29.5000	+17.017%	1	347	+34.000%
2026-03-26	24.4400	25.2100	24.4400	25.2100	+14.591%	45	348	+56.803%
2026-03-25	21.0500	22.0000	21.0500	22.0000	-4.348%	11	348	+79.682%
2026-03-24	23.0000	23.0000	23.0000	23.0000	+10.577%	11	347	+71.870%
2026-03-23	22.2500	22.2500	20.2000	20.8000	-28.276%	19	357	+90.048%
2026-03-20	27.0000	29.0000	27.0000	29.0000	+14.625%	2	355	+36.310%
2026-03-19	29.8600	30.1900	25.3000	25.3000	-10.028%	8	354	+56.245%
2026-03-18	28.9500	28.9500	28.0700	28.1200	+5.043%	17	355	+40.576%
2026-03-17	26.7300	27.0400	26.7300	26.7700	+4.163%	3	342	+47.665%
2026-03-16	27.1700	27.4500	24.5000	25.7000	-13.205%	7	340	+53.813%
2026-03-13	27.7000	29.6100	25.1400	29.6100	+10.899%	15	341	+33.502%
2026-03-12	24.0000	28.2000	24.0000	26.7000	+49.580%	13	332	+48.052%
2026-03-11	16.0000	18.0000	16.0000	17.8500	+10.663%	5	328	+121.457%
2026-03-10	17.7000	17.7000	15.0000	16.1300	-2.242%	10	328	+145.071%
2026-03-09	26.0700	26.9900	16.5000	16.5000	-15.816%	218	326	+139.576%
2026-03-06	16.5700	20.5900	15.5800	19.6000	+87.560%	360	234	+101.684%
2026-03-05	10.1100	10.6200	8.9000	10.4500	0.000%	342	161	+278.278%