Dark

USO20270617C140
USO Jun 17 2027 140.00 Call (USO270617C00140000)
option OPRA

EOD

Sep 28, 2026

29.20+5.912%(+1.63)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	29.2000	29.2000	29.2000	29.2000	+5.912%	6	683	0.000%
2026-09-25	26.5000	27.5700	26.5000	27.5700	-5.647%	6	683	+5.912%
2026-09-24	29.2600	29.6500	29.0800	29.2200	+9.644%	191	729	-0.068%
2026-09-23	26.9000	27.5000	26.6500	26.6500	+12.211%	4	771	+9.568%
2026-09-22	25.6700	26.7700	23.7500	23.7500	-12.523%	188	782	+22.947%
2026-09-21	28.4900	28.4900	27.1500	27.1500	-15.447%	301	785	+7.551%
2026-09-18	32.3900	32.3900	32.1100	32.1100	-4.775%	42	786	-9.063%
2026-09-17	32.7800	33.7200	32.7800	33.7200	-2.261%	3	807	-13.405%
2026-09-16	33.9000	34.5000	33.9000	34.5000	-9.851%	9	806	-15.362%
2026-09-15	36.3500	38.3200	36.3500	38.2700	+14.994%	6	801	-23.700%
2026-09-14	33.2800	33.2800	33.2800	33.2800	+3.935%	10	801	-12.260%
2026-09-11	31.1000	32.0200	31.0000	32.0200	-7.135%	7	791	-8.807%
2026-09-10	31.3200	34.4800	30.5000	34.4800	+22.530%	14	785	-15.313%
2026-09-09	27.1500	28.1400	27.1500	28.1400	+14.066%	22	797	+3.767%
2026-09-08	24.0900	24.6700	23.8400	24.6700	+20.341%	7	799	+18.362%
2026-09-04	20.5000	20.5000	20.5000	20.5000	-12.393%	6	798	+42.439%
2026-09-03	23.2300	23.4000	23.2000	23.4000	+5.739%	20	798	+24.786%
2026-09-02	21.1900	22.1500	21.1900	22.1300	+0.958%	20	800	+31.948%
2026-09-01	18.9000	22.0200	18.9000	21.9200	+28.337%	86	811	+33.212%
2026-08-31	16.7500	17.0800	16.7500	17.0800	+14.631%	3	807	+70.960%
2026-08-28	14.6300	14.9000	14.6300	14.9000	-3.247%	2	806	+95.973%
2026-08-27	15.0700	15.4000	15.0700	15.4000	+11.191%	71	806	+89.610%
2026-08-26	13.8500	13.8500	13.8500	13.8500	-23.607%	2	805	+110.830%
2026-08-21	17.3500	18.1300	17.3500	18.1300	+2.026%	13	807	+61.059%
2026-08-20	17.5500	18.2700	16.7500	17.7700	+15.390%	47	806	+64.322%
2026-08-18	15.5000	15.9500	15.4000	15.4000	+2.667%	10	799	+89.610%
2026-08-17	14.0000	15.0000	14.0000	15.0000	+18.110%	4	789	+94.667%
2026-08-14	12.7000	12.7000	12.7000	12.7000	-0.236%	4	788	+129.921%
2026-08-13	12.7800	12.7800	12.7300	12.7300	-6.052%	2	788	+129.379%
2026-08-12	13.5500	13.5500	13.5500	13.5500	-4.577%	1	788	+115.498%
2026-08-11	14.2000	14.2000	14.2000	14.2000	+2.305%	1	788	+105.634%
2026-08-10	13.3000	13.8800	13.3000	13.8800	+32.190%	13	788	+110.375%
2026-08-07	10.8400	10.8400	10.5000	10.5000	-4.545%	8	791	+178.095%
2026-08-06	11.0000	11.0000	11.0000	11.0000	+29.412%	24	789	+165.455%
2026-08-05	8.1900	8.5000	8.1900	8.5000	-0.585%	144	868	+243.529%
2026-08-04	9.5000	9.7100	8.5500	8.5500	-28.151%	47	912	+241.520%
2026-08-03	11.9000	11.9000	11.9000	11.9000	-29.419%	80	906	+145.378%
2026-07-31	16.4900	17.1500	16.4900	16.8600	+39.339%	112	826	+73.191%
2026-07-28	14.6000	15.1000	11.5000	12.1000	-23.418%	395	826	+141.322%
2026-07-27	15.8000	15.8000	15.8000	15.8000	-35.510%	100	509	+84.810%
2026-07-23	22.8700	25.0000	22.8700	24.5000	+42.029%	46	412	+19.184%
2026-07-22	17.2500	17.2500	17.2500	17.2500	+3.916%	1	401	+69.275%
2026-07-21	16.2500	16.6000	16.2500	16.6000	+12.390%	4	401	+75.904%
2026-07-20	14.7700	14.7700	14.7700	14.7700	+13.615%	1	404	+97.698%
2026-07-17	13.3000	13.3000	13.0000	13.0000	+4.586%	2	405	+124.615%
2026-07-16	12.4300	12.4300	12.4300	12.4300	+0.242%	4	404	+134.916%
2026-07-15	12.4000	12.4000	12.4000	12.4000	-7.807%	10	400	+135.484%
2026-07-14	13.4500	13.4500	13.4500	13.4500	+98.085%	2	400	+117.100%
2026-07-10	6.6800	6.7900	6.6700	6.7900	+30.577%	4	400	+330.044%
2026-07-02	5.2000	5.2000	5.2000	5.2000	-12.605%	5	403	+461.538%
2026-06-30	5.9500	5.9500	5.9500	5.9500	+4.386%	2	403	+390.756%
2026-06-26	5.5500	5.7000	5.5500	5.7000	-12.844%	61	404	+412.281%
2026-06-25	6.5400	6.5400	6.5400	6.5400	-25.172%	1	404	+346.483%
2026-06-18	9.6500	9.6500	8.7400	8.7400	-7.611%	26	412	+234.096%
2026-06-16	9.4600	9.4600	9.4600	9.4600	-24.921%	1	412	+208.668%
2026-06-15	13.0000	13.0000	12.6000	12.6000	-22.557%	11	411	+131.746%
2026-06-12	16.2700	16.2700	16.2700	16.2700	-17.620%	7	411	+79.471%
2026-06-09	17.7900	19.7500	16.9700	19.7500	-9.112%	13	411	+47.848%
2026-06-08	21.7500	21.7500	21.7300	21.7300	+4.171%	6	403	+34.376%
2026-06-05	21.7700	21.7700	20.4700	20.8600	-5.994%	10	398	+39.981%
2026-06-04	22.2800	22.4600	22.1900	22.1900	-12.119%	20	396	+31.591%
2026-06-03	23.4600	25.9600	23.4600	25.2500	+10.022%	12	381	+15.644%
2026-06-02	22.5000	22.9500	22.3500	22.9500	-4.375%	6	375	+27.233%
2026-06-01	24.0000	24.0000	24.0000	24.0000	+35.747%	1	374	+21.667%
2026-05-29	17.6800	17.6800	17.6800	17.6800	-37.305%	1	373	+65.158%
2026-05-22	29.8000	30.1500	27.9000	28.2000	-8.471%	38	373	+3.546%
2026-05-20	33.3500	33.3500	30.8100	30.8100	-12.546%	14	365	-5.226%
2026-05-19	35.5500	35.7500	35.2300	35.2300	+17.708%	15	374	-17.116%
2026-05-14	28.9900	29.9300	28.9900	29.9300	-1.514%	5	374	-2.439%
2026-05-12	31.0000	31.0000	29.0000	30.3900	+18.850%	7	373	-3.916%
2026-05-11	25.6000	25.6000	25.5700	25.5700	+11.416%	5	373	+14.196%
2026-05-08	21.6300	22.9500	21.6300	22.9500	-2.340%	10	371	+27.233%
2026-05-07	20.2500	23.5000	20.2500	23.5000	+0.427%	11	369	+24.255%
2026-05-06	23.9000	23.9000	23.4000	23.4000	-18.750%	12	363	+24.786%
2026-05-05	29.5100	29.5100	28.8000	28.8000	+2.491%	8	359	+1.389%
2026-05-01	27.7500	29.7500	27.7500	28.1000	-12.050%	15	362	+3.915%
2026-04-30	31.9500	31.9500	31.9500	31.9500	-1.053%	10	362	-8.607%
2026-04-29	29.9700	32.7800	29.6700	32.2900	+26.727%	24	372	-9.570%
2026-04-28	25.6000	26.0000	25.4800	25.4800	+9.591%	20	381	+14.600%
2026-04-27	23.1500	23.2500	22.7500	23.2500	+9.412%	9	376	+25.591%
2026-04-24	19.0100	21.3000	19.0100	21.2500	+1.190%	25	367	+37.412%
2026-04-22	21.0000	21.0000	21.0000	21.0000	+25.749%	1	366	+39.048%
2026-04-20	16.5000	16.7000	16.5000	16.7000	+21.898%	2	366	+74.850%
2026-04-17	12.7300	15.5000	12.5000	13.7000	-33.171%	16	366	+113.139%
2026-04-16	21.0900	21.6000	20.5000	20.5000	+1.889%	3	376	+42.439%
2026-04-14	20.1200	20.1200	20.1200	20.1200	-25.343%	5	376	+45.129%
2026-04-13	23.0000	26.9500	23.0000	26.9500	+20.852%	39	380	+8.349%
2026-04-08	18.2000	22.3000	18.2000	22.3000	-36.431%	8	381	+30.942%
2026-04-07	34.7500	36.4100	34.7500	35.0800	+6.303%	10	378	-16.762%
2026-04-06	33.0000	33.0000	33.0000	33.0000	+5.769%	1	380	-11.515%
2026-04-02	30.5400	31.2500	29.1600	31.2000	+32.709%	220	393	-6.410%
2026-03-31	23.5100	23.5100	23.5100	23.5100	+18.498%	10	393	+24.202%
2026-03-27	19.8400	19.8400	19.8400	19.8400	+12.344%	1	403	+47.177%
2026-03-26	17.6600	17.6600	17.6600	17.6600	+13.060%	9	402	+65.345%
2026-03-24	15.6200	15.6200	15.6200	15.6200	+4.903%	1	402	+86.940%
2026-03-23	16.0000	16.0000	14.7500	14.8900	-35.261%	156	402	+96.105%
2026-03-20	23.0000	23.0000	23.0000	23.0000	+20.230%	1	510	+26.957%
2026-03-19	20.1900	21.5000	19.1300	19.1300	-2.943%	279	509	+52.640%
2026-03-17	19.5300	19.7100	19.5300	19.7100	+2.071%	48	380	+48.148%
2026-03-16	19.1100	19.5200	19.1100	19.3100	-9.001%	170	376	+51.217%
2026-03-12	21.3700	21.3700	19.6500	21.2200	+46.648%	83	296	+37.606%
2026-03-11	12.4400	14.5300	12.1500	14.4700	+25.281%	112	294	+101.797%
2026-03-10	11.5500	11.5500	11.5500	11.5500	-0.087%	3	277	+152.814%
2026-03-09	20.2900	20.6800	11.5600	11.5600	-8.976%	160	277	+152.595%
2026-03-06	9.9000	13.0800	9.8500	12.7000	+103.200%	229	206	+129.921%
2026-03-05	4.8000	7.0000	4.8000	6.2500	0.000%	322	149	+367.200%