Dark

USO20270617C135
USO Jun 17 2027 135.00 Call (USO270617C00135000)
option OPRA

EOD

Sep 25, 2026

30.50-9.091%(-3.05)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	29.3100	30.5000	29.0900	30.5000	-9.091%	201	347	0.000%
2026-09-24	32.1900	33.5500	32.1900	33.5500	+27.810%	150	460	-9.091%
2026-09-22	26.2500	26.2500	26.2500	26.2500	-12.704%	1	469	+16.190%
2026-09-21	30.0000	30.1300	30.0000	30.0700	-14.404%	105	469	+1.430%
2026-09-18	37.3300	37.3300	35.1300	35.1300	-11.288%	3	428	-13.180%
2026-09-15	39.6000	39.6000	39.6000	39.6000	+3.529%	1	430	-22.980%
2026-09-14	38.2500	38.2500	38.2500	38.2500	+3.378%	2	430	-20.261%
2026-09-10	36.5000	37.0000	36.0200	37.0000	+25.381%	4	434	-17.568%
2026-09-09	29.5100	29.5100	29.5100	29.5100	+9.296%	2	434	+3.355%
2026-09-08	26.0400	27.0000	26.0400	27.0000	+10.204%	6	434	+12.963%
2026-09-04	24.5000	24.5000	24.5000	24.5000	-4.297%	1	432	+24.490%
2026-09-03	25.6000	25.6000	25.6000	25.6000	+5.047%	5	432	+19.141%
2026-09-02	24.3000	24.3700	24.3000	24.3700	+5.498%	7	441	+25.154%
2026-09-01	21.0000	23.1000	20.9800	23.1000	+42.154%	15	442	+32.035%
2026-08-25	16.2500	16.2500	16.2500	16.2500	-20.421%	20	436	+87.692%
2026-08-21	20.1500	20.4200	20.1000	20.4200	+3.027%	22	456	+49.363%
2026-08-20	19.5000	19.9600	19.5000	19.8200	+11.977%	82	437	+53.885%
2026-08-19	17.8400	18.3300	16.8000	17.7000	+2.431%	105	465	+72.316%
2026-08-18	17.2800	17.2800	17.2800	17.2800	+9.854%	1	496	+76.505%
2026-08-11	15.4300	15.7300	15.4300	15.7300	+1.484%	25	495	+93.897%
2026-08-10	14.3000	15.5000	14.3000	15.5000	+22.433%	81	500	+96.774%
2026-08-07	12.9000	12.9600	12.6600	12.6600	-0.706%	3	509	+140.916%
2026-08-06	12.0000	12.8000	12.0000	12.7500	+32.813%	54	508	+139.216%
2026-08-05	9.6000	9.6000	9.6000	9.6000	-6.796%	1	558	+217.708%
2026-08-04	10.2600	10.3000	10.2600	10.3000	-25.362%	2	557	+196.117%
2026-08-03	13.5200	13.8000	13.5200	13.8000	-27.177%	2	556	+121.014%
2026-07-31	18.9500	18.9500	18.9500	18.9500	+3.722%	4	555	+60.950%
2026-07-30	18.2700	18.2700	18.2700	18.2700	-4.844%	2	559	+66.940%
2026-07-29	19.0000	19.2000	19.0000	19.2000	+37.143%	25	559	+58.854%
2026-07-28	14.0000	14.0000	14.0000	14.0000	-17.160%	1	559	+117.857%
2026-07-27	18.5000	18.6100	16.8600	16.9000	-27.870%	32	558	+80.473%
2026-07-24	22.5500	23.5000	22.5500	23.4300	-13.542%	49	536	+30.175%
2026-07-23	25.0000	27.1000	25.0000	27.1000	+37.563%	54	534	+12.546%
2026-07-22	20.2500	20.5400	19.7000	19.7000	+9.444%	32	557	+54.822%
2026-07-21	18.4000	18.6000	17.6300	18.0000	+11.111%	99	592	+69.444%
2026-07-20	15.1000	16.4000	15.1000	16.2000	+6.439%	62	588	+88.272%
2026-07-17	15.3000	15.5000	15.0800	15.2200	+19.843%	25	576	+100.394%
2026-07-16	14.0500	14.3200	12.7000	12.7000	-11.928%	225	586	+140.157%
2026-07-15	14.3500	14.5300	14.3500	14.4200	+2.270%	6	500	+111.512%
2026-07-14	14.4000	14.5200	13.9500	14.1000	+7.634%	32	499	+116.312%
2026-07-13	10.2000	13.1600	9.8000	13.1000	+66.455%	348	496	+132.824%
2026-07-10	7.7300	7.9400	7.7000	7.8700	-9.644%	6	490	+287.548%
2026-07-09	9.2000	9.4800	8.6500	8.7100	+3.938%	14	488	+250.172%
2026-07-07	8.3800	8.3800	8.3800	8.3800	+42.034%	1	486	+263.962%
2026-07-01	5.8500	5.9000	5.8500	5.9000	-10.606%	6	486	+416.949%
2026-06-30	6.6000	6.6000	6.6000	6.6000	0.000%	10	486	+362.121%
2026-06-26	6.5600	6.6000	6.5000	6.6000	+3.125%	8	488	+362.121%
2026-06-24	7.0000	7.0300	6.4000	6.4000	-29.670%	9	483	+376.563%
2026-06-23	9.0000	9.1000	9.0000	9.1000	-10.168%	54	486	+235.165%
2026-06-22	9.8700	10.1600	9.8700	10.1300	+4.541%	5	432	+201.086%
2026-06-18	10.3200	10.3200	9.2300	9.6900	-16.466%	30	425	+214.757%
2026-06-16	11.6300	11.7000	11.3000	11.6000	-17.730%	8	425	+162.931%
2026-06-15	14.9000	14.9000	14.1000	14.1000	-22.527%	40	383	+116.312%
2026-06-12	20.1000	20.5700	18.1900	18.2000	-9.901%	11	383	+67.582%
2026-06-11	24.8000	24.8000	20.2000	20.2000	-15.126%	9	383	+50.990%
2026-06-10	23.0100	23.9200	23.0100	23.8000	+10.698%	11	378	+28.151%
2026-06-09	21.5500	21.6700	19.9800	21.5000	-8.744%	52	374	+41.860%
2026-06-08	23.5600	23.5600	23.5600	23.5600	+0.383%	5	383	+29.457%
2026-06-05	23.7300	23.8700	23.4700	23.4700	-5.667%	20	378	+29.953%
2026-06-04	24.8600	24.8800	24.8600	24.8800	-6.816%	15	361	+22.588%
2026-06-03	26.7000	26.7000	26.7000	26.7000	+7.531%	3	368	+14.232%
2026-06-02	23.2100	24.9500	23.2100	24.8300	+1.554%	5	368	+22.835%
2026-06-01	24.0300	24.6000	24.0300	24.4500	+25.449%	4	365	+24.744%
2026-05-29	19.5000	20.5000	18.4000	19.4900	-6.523%	41	363	+56.491%
2026-05-28	23.4300	23.4300	20.8500	20.8500	-2.570%	3	328	+46.283%
2026-05-27	22.5500	22.5500	21.4000	21.4000	-21.898%	16	327	+42.523%
2026-05-26	27.5000	28.0000	27.2500	27.4000	-11.698%	51	315	+11.314%
2026-05-22	30.8000	31.0300	30.5400	31.0300	-7.539%	50	287	-1.708%
2026-05-20	33.1500	33.5600	33.1500	33.5600	-9.420%	16	257	-9.118%
2026-05-18	37.0500	37.0500	37.0500	37.0500	+5.077%	10	258	-17.679%
2026-05-15	33.9500	35.2600	33.9500	35.2600	+9.844%	11	258	-13.500%
2026-05-14	32.1000	32.1000	32.1000	32.1000	+15.801%	1	268	-4.984%
2026-05-11	27.7500	27.7500	27.7200	27.7200	+9.349%	5	267	+10.029%
2026-05-08	23.8500	25.6000	23.6800	25.3500	+2.218%	43	272	+20.316%
2026-05-06	26.0000	26.0000	24.7500	24.8000	-20.257%	25	242	+22.984%
2026-05-05	32.0000	32.0000	31.0000	31.1000	-1.769%	32	228	-1.929%
2026-05-01	31.3000	31.7000	30.0100	31.6600	+25.635%	62	177	-3.664%
2026-04-27	24.3500	25.2000	24.3500	25.2000	+5.572%	3	177	+21.032%
2026-04-23	22.7200	23.8700	22.7200	23.8700	+54.000%	2	176	+27.775%
2026-04-17	15.5000	15.5000	15.5000	15.5000	-46.478%	1	176	+96.774%
2026-04-13	27.9400	28.9600	26.1600	28.9600	+32.783%	32	176	+5.318%
2026-04-08	20.6700	21.8100	20.6700	21.8100	-37.147%	6	171	+39.844%
2026-04-07	34.7000	34.7000	34.7000	34.7000	-0.715%	1	178	-12.104%
2026-04-06	34.5200	35.2400	34.5200	34.9500	+7.044%	12	179	-12.732%
2026-04-02	32.7000	32.7500	32.2600	32.6500	+45.629%	214	92	-6.585%
2026-04-01	22.4800	22.6700	22.2000	22.4200	-10.248%	129	92	+36.039%
2026-03-30	24.9800	24.9800	24.9800	24.9800	+11.269%	1	28	+22.098%
2026-03-27	22.4500	22.4500	22.4500	22.4500	+16.141%	1	28	+35.857%
2026-03-26	19.3300	19.3300	19.3300	19.3300	+16.446%	9	28	+57.786%
2026-03-23	15.7500	16.6000	15.7500	16.6000	-32.929%	3	37	+83.735%
2026-03-20	24.7500	24.7500	24.7500	24.7500	+16.690%	1	37	+23.232%
2026-03-19	21.5800	21.6600	21.2000	21.2100	+3.111%	6	37	+43.800%
2026-03-16	20.5500	20.5700	20.5500	20.5700	+33.312%	2	40	+48.274%
2026-03-11	13.3300	15.4500	13.3300	15.4300	+29.013%	14	39	+97.667%
2026-03-10	11.9600	11.9600	11.9600	11.9600	-4.320%	10	39	+155.017%
2026-03-09	21.8400	21.8400	12.5000	12.5000	-18.778%	41	29	+144.000%
2026-03-06	13.0000	15.3900	13.0000	15.3900	+251.370%	4	2	+98.181%
2026-03-04	4.5100	4.5100	4.3800	4.3800	0.000%	2	0	+596.347%