Dark

USO20270617C130
USO Jun 17 2027 130.00 Call (USO270617C00130000)
option OPRA

EOD

Sep 23, 2026

32.00+9.141%(+2.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	32.0000	32.0000	32.0000	32.0000	+9.141%	1	631	0.000%
2026-09-22	30.8500	30.8500	29.3200	29.3200	-31.495%	3	632	+9.141%
2026-09-15	42.8000	42.8000	42.8000	42.8000	+3.133%	1	631	-25.234%
2026-09-14	41.5000	41.5000	41.5000	41.5000	+10.519%	1	630	-22.892%
2026-09-11	37.3000	37.8300	36.9300	37.5500	-5.033%	195	630	-14.780%
2026-09-10	36.2500	39.5400	36.2500	39.5400	+20.844%	5	709	-19.069%
2026-09-09	32.3000	32.7200	32.3000	32.7200	+10.878%	9	708	-2.200%
2026-09-08	29.5000	29.5100	29.5000	29.5100	+19.716%	3	708	+8.438%
2026-09-01	24.2000	24.6500	24.2000	24.6500	+16.274%	2	708	+29.817%
2026-08-31	21.2000	21.2000	21.2000	21.2000	+11.053%	3	708	+50.943%
2026-08-28	18.6400	19.0900	18.6400	19.0900	+7.975%	2	708	+67.627%
2026-08-27	17.6800	17.6800	17.6800	17.6800	-0.113%	500	801	+80.995%
2026-08-26	17.7000	17.7000	17.7000	17.7000	-14.493%	50	801	+80.791%
2026-08-24	20.7900	20.7900	20.7000	20.7000	-6.546%	2	806	+54.589%
2026-08-21	21.9400	22.5900	21.9400	22.1500	+1.327%	96	806	+44.470%
2026-08-20	21.7700	21.9000	21.7700	21.8600	+13.854%	35	823	+46.386%
2026-08-18	19.3000	19.4700	17.7500	19.2000	+1.266%	9	821	+66.667%
2026-08-17	16.6300	18.9600	16.6300	18.9600	+14.909%	2	824	+68.776%
2026-08-13	17.1000	17.1000	15.0000	16.5000	-5.714%	17	824	+93.939%
2026-08-11	17.6800	17.6800	17.5000	17.5000	+1.390%	5	819	+82.857%
2026-08-10	17.4500	17.4500	17.1000	17.2600	+29.288%	504	818	+85.400%
2026-08-07	14.1500	14.5000	13.3100	13.3500	+8.980%	19	368	+139.700%
2026-08-06	12.2500	12.2500	12.2500	12.2500	+8.696%	1	358	+161.224%
2026-08-05	11.2700	11.2700	11.2700	11.2700	-9.113%	1	357	+183.940%
2026-08-04	14.3000	14.3000	12.3500	12.4000	-17.278%	5	356	+158.065%
2026-08-03	15.0000	15.1700	14.7800	14.9900	-28.483%	41	356	+113.476%
2026-07-31	20.9600	20.9600	20.9600	20.9600	+2.344%	3	347	+52.672%
2026-07-29	20.4800	20.4800	20.4800	20.4800	+4.224%	1	347	+56.250%
2026-07-27	19.9300	20.0300	19.6500	19.6500	-33.503%	3	347	+62.850%
2026-07-23	28.0000	29.5500	28.0000	29.5500	+30.464%	15	346	+8.291%
2026-07-22	22.2700	22.6500	22.1200	22.6500	+12.575%	18	356	+41.280%
2026-07-21	20.6000	20.6200	20.0500	20.1200	+11.530%	6	376	+59.046%
2026-07-20	16.9500	20.5000	16.9500	18.0400	+5.744%	225	374	+77.384%
2026-07-17	16.2000	17.0600	16.0200	17.0600	+18.885%	25	322	+87.573%
2026-07-16	15.4500	15.5500	14.3500	14.3500	-4.841%	63	334	+122.997%
2026-07-15	16.3500	16.5000	14.3500	15.0800	-3.023%	336	333	+112.202%
2026-07-14	15.7700	15.7700	14.8500	15.5500	+74.916%	8	362	+105.788%
2026-07-10	9.5000	9.5000	8.8900	8.8900	-6.421%	5	357	+259.955%
2026-07-09	9.8500	9.8500	9.5000	9.5000	-20.302%	51	357	+236.842%
2026-07-08	10.6500	12.1300	10.5400	11.9200	+24.817%	232	322	+168.456%
2026-07-07	7.5500	9.5900	7.5500	9.5500	+47.377%	7	310	+235.079%
2026-07-01	6.4800	6.4800	6.4800	6.4800	-14.737%	2	304	+393.827%
2026-06-30	7.6000	7.6000	7.6000	7.6000	-8.434%	15	302	+321.053%
2026-06-24	8.5500	8.5500	8.3000	8.3000	-20.574%	4	303	+285.542%
2026-06-23	10.4500	10.4500	10.4400	10.4500	-4.740%	3	304	+206.220%
2026-06-22	10.9700	10.9700	10.9700	10.9700	-8.735%	5	304	+191.705%
2026-06-17	12.0200	12.0200	12.0200	12.0200	-0.249%	10	289	+166.223%
2026-06-16	13.5000	13.5000	12.0500	12.0500	-25.062%	18	289	+165.560%
2026-06-15	19.0000	19.0000	15.6500	16.0800	-26.843%	37	270	+99.005%
2026-06-12	22.0500	22.2600	21.9800	21.9800	-14.275%	4	270	+45.587%
2026-06-10	25.6400	25.6400	25.6400	25.6400	+7.731%	2	270	+24.805%
2026-06-09	21.2500	23.8000	21.2500	23.8000	-5.368%	7	269	+34.454%
2026-06-05	25.1500	25.1500	25.1500	25.1500	-5.981%	1	269	+27.237%
2026-06-04	26.7500	26.7500	26.7500	26.7500	-9.993%	5	275	+19.626%
2026-06-03	29.7200	29.7200	29.7200	29.7200	+6.143%	2	275	+7.672%
2026-06-01	26.1000	28.0000	26.1000	28.0000	+28.381%	4	277	+14.286%
2026-05-29	21.6000	22.0000	21.0800	21.8100	-3.581%	21	275	+46.722%
2026-05-28	22.6200	22.6200	22.6200	22.6200	-6.219%	10	268	+41.468%
2026-05-27	25.5000	25.5000	23.4000	24.1200	-33.370%	22	268	+32.670%
2026-05-20	39.5000	39.5000	36.2000	36.2000	-2.819%	3	260	-11.602%
2026-05-15	37.2500	37.2500	37.2500	37.2500	+8.191%	1	259	-14.094%
2026-05-14	34.4300	34.4300	34.4300	34.4300	-2.575%	1	261	-7.058%
2026-05-12	35.3400	35.3400	35.3400	35.3400	+10.438%	1	261	-9.451%
2026-05-11	32.0000	32.0000	32.0000	32.0000	+6.667%	2	261	0.000%
2026-05-08	30.0000	30.0000	30.0000	30.0000	+26.050%	1	263	+6.667%
2026-05-07	23.8000	23.8000	23.8000	23.8000	-29.481%	1	263	+34.454%
2026-05-05	34.5000	34.5000	33.7400	33.7500	-1.171%	5	262	-5.185%
2026-05-01	34.1500	34.1500	34.1500	34.1500	-6.847%	1	259	-6.296%
2026-04-30	37.9500	37.9500	36.6600	36.6600	-1.452%	3	259	-12.711%
2026-04-29	37.2000	37.2000	37.2000	37.2000	+22.449%	3	257	-13.978%
2026-04-28	30.3800	30.3800	30.3800	30.3800	+16.891%	1	260	+5.332%
2026-04-24	24.7700	25.9900	24.7700	25.9900	-7.771%	11	261	+23.124%
2026-04-23	24.9500	28.8200	24.4200	28.1800	+15.729%	215	257	+13.556%
2026-04-22	24.3500	24.3500	24.3500	24.3500	+1.458%	10	172	+31.417%
2026-04-21	24.0000	24.0000	24.0000	24.0000	+21.212%	1	172	+33.333%
2026-04-20	20.6000	20.6000	19.8000	19.8000	-12.351%	8	172	+61.616%
2026-04-15	23.2200	23.2200	22.5900	22.5900	-9.892%	7	172	+41.656%
2026-04-14	25.0700	25.2100	25.0600	25.0700	-15.017%	6	165	+27.643%
2026-04-13	30.5200	30.5200	29.5000	29.5000	+7.273%	3	167	+8.475%
2026-04-09	27.5100	27.5100	25.0600	27.5000	-30.097%	6	169	+16.364%
2026-04-07	39.3900	39.3900	39.3400	39.3400	+9.888%	5	168	-18.658%
2026-04-06	35.8000	35.8000	35.8000	35.8000	+9.648%	2	168	-10.615%
2026-04-02	33.8500	33.9500	31.5500	32.6500	+28.797%	12	169	-1.991%
2026-04-01	24.1700	25.3500	24.1500	25.3500	-6.215%	6	169	+26.233%
2026-03-30	27.0300	27.0300	27.0300	27.0300	+53.667%	1	169	+18.387%
2026-03-23	17.5900	17.5900	17.5900	17.5900	-25.276%	5	169	+81.922%
2026-03-19	23.5400	23.5400	23.5400	23.5400	-6.735%	5	174	+35.939%
2026-03-18	25.2400	25.2400	25.2400	25.2400	+8.746%	4	169	+26.783%
2026-03-17	23.2100	23.2100	23.2100	23.2100	-1.902%	2	169	+37.872%
2026-03-16	23.6600	23.6600	23.6600	23.6600	+6.577%	1	169	+35.249%
2026-03-12	23.7500	23.7500	22.1200	22.2000	+34.383%	4	168	+44.144%
2026-03-11	14.4400	16.6800	13.0500	16.5200	+23.008%	157	168	+93.705%
2026-03-10	14.5300	14.6800	12.5500	13.4300	-5.754%	50	161	+138.273%
2026-03-09	24.0000	24.0000	14.2500	14.2500	-7.946%	327	160	+124.561%
2026-03-06	13.1500	15.6500	13.1500	15.4800	+122.734%	3	4	+106.718%
2026-03-05	6.7900	6.9500	6.7900	6.9500	+26.364%	2	3	+360.432%
2026-03-03	5.5200	5.5200	5.3800	5.5000	0.000%	5	3	+481.818%