Dark

USO20270617C145
USO Jun 17 2027 145.00 Call (USO270617C00145000)
option OPRA

EOD

Sep 25, 2026

25.99-6.139%(-1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	25.9100	25.9900	25.9100	25.9900	-6.139%	2	1,436	0.000%
2026-09-24	29.0600	29.4200	27.5800	27.6900	+14.186%	506	1,444	-6.139%
2026-09-23	24.0500	24.2500	24.0500	24.2500	+3.235%	4	1,535	+7.175%
2026-09-22	23.2200	23.7700	22.9300	23.4900	-23.135%	6	1,535	+10.643%
2026-09-18	30.8000	30.8000	30.5600	30.5600	-9.183%	60	1,538	-14.954%
2026-09-15	33.6500	33.6500	33.6500	33.6500	+2.124%	1	1,538	-22.764%
2026-09-14	32.9500	32.9500	32.9500	32.9500	+3.259%	1	1,540	-21.123%
2026-09-10	28.6700	31.9100	28.6700	31.9100	+26.027%	13	1,544	-18.552%
2026-09-09	24.8000	25.3200	24.8000	25.3200	+16.147%	30	1,546	+2.646%
2026-09-08	21.5400	22.8500	21.5400	21.8000	+6.601%	4	1,557	+19.220%
2026-09-04	20.4500	20.4500	20.4500	20.4500	-1.965%	10	1,559	+27.090%
2026-09-03	20.7000	20.8600	20.6900	20.8600	+4.040%	4	1,559	+24.593%
2026-09-02	19.2800	20.0500	19.2800	20.0500	+17.526%	7	1,555	+29.626%
2026-09-01	17.3000	17.3000	17.0600	17.0600	+10.779%	2	1,552	+52.345%
2026-08-31	15.4000	15.4000	15.4000	15.4000	+16.932%	1	1,551	+68.766%
2026-08-28	13.0800	13.2200	13.0500	13.1700	+3.132%	10	1,550	+97.342%
2026-08-27	12.7300	12.8200	12.7200	12.7700	-17.931%	4	1,554	+103.524%
2026-08-20	15.4800	15.6400	15.4800	15.5600	+5.707%	6	1,552	+67.031%
2026-08-19	14.7300	14.7500	14.3000	14.7200	+7.289%	100	1,551	+76.563%
2026-08-18	13.7200	13.7200	13.7200	13.7200	+27.509%	1	1,615	+89.431%
2026-08-14	10.4800	10.7600	10.4800	10.7600	+3.263%	17	1,614	+141.543%
2026-08-13	10.4200	10.4200	10.4200	10.4200	-14.730%	20	1,613	+149.424%
2026-08-12	12.0600	12.2200	12.0600	12.2200	-3.093%	6	1,603	+112.684%
2026-08-11	11.9000	12.6600	11.9000	12.6100	+4.821%	44	1,600	+106.106%
2026-08-10	11.0000	12.0600	10.9500	12.0300	+18.639%	213	1,640	+116.043%
2026-08-07	10.2500	10.2500	10.1400	10.1400	+32.203%	6	1,623	+156.312%
2026-08-05	7.4700	7.6700	7.4500	7.6700	-4.602%	55	1,617	+238.853%
2026-08-04	8.2700	8.2700	8.0400	8.0400	-22.618%	17	1,578	+223.259%
2026-08-03	10.3000	10.4400	10.2900	10.3900	-32.838%	6	1,592	+150.144%
2026-07-31	15.7500	15.7500	15.4700	15.4700	+9.716%	2	1,591	+68.003%
2026-07-30	14.1800	14.6000	14.1000	14.1000	-9.032%	36	1,590	+84.326%
2026-07-29	15.0000	15.5600	14.8600	15.5000	+38.393%	60	1,591	+67.677%
2026-07-28	12.9500	13.0400	11.2000	11.2000	-18.545%	20	1,563	+132.054%
2026-07-27	15.4800	15.8800	13.7500	13.7500	-27.287%	250	1,559	+89.018%
2026-07-24	20.8000	20.9500	18.8300	18.9100	-17.783%	26	1,427	+37.441%
2026-07-23	21.3400	23.0000	21.3400	23.0000	+35.934%	9	1,416	+13.000%
2026-07-22	16.8000	16.9400	16.8000	16.9200	+14.170%	12	1,411	+53.605%
2026-07-21	14.7000	14.8200	14.7000	14.8200	+18.560%	2	1,413	+75.371%
2026-07-20	12.5500	12.6700	12.5000	12.5000	+4.515%	9	1,414	+107.920%
2026-07-17	12.0300	12.2000	11.8000	11.9600	+9.725%	30	1,419	+117.308%
2026-07-16	11.6000	11.6000	10.9000	10.9000	0.000%	12	1,417	+138.440%
2026-07-15	11.7900	11.9300	10.9000	10.9000	-8.017%	22	1,415	+138.440%
2026-07-14	11.4700	11.9400	10.5500	11.8500	+48.125%	457	1,405	+119.325%
2026-07-13	7.1500	8.0600	7.1500	8.0000	+35.135%	156	1,368	+224.875%
2026-07-10	5.8700	5.9700	5.5000	5.9200	-15.308%	79	1,368	+339.020%
2026-07-09	7.0000	7.3000	6.8500	6.9900	+40.080%	536	1,370	+271.817%
2026-07-07	4.9000	5.1700	4.8000	4.9900	+24.750%	14	1,373	+420.842%
2026-07-02	4.0700	4.0700	4.0000	4.0000	-23.810%	5	1,371	+549.750%
2026-06-24	6.0000	6.0000	5.1000	5.2500	-25.000%	51	1,371	+395.048%
2026-06-23	7.0000	7.0000	7.0000	7.0000	-7.285%	1	1,384	+271.286%
2026-06-22	7.6000	7.6000	7.5500	7.5500	+4.861%	6	1,384	+244.238%
2026-06-18	8.1800	8.1800	7.2000	7.2000	-13.253%	6	1,380	+260.972%
2026-06-16	9.1300	9.2500	8.0000	8.3000	-26.743%	10	1,380	+213.133%
2026-06-15	11.8500	11.8500	11.2800	11.3300	-24.467%	7	1,372	+129.391%
2026-06-12	16.0000	16.0000	15.0000	15.0000	-10.180%	2	1,372	+73.267%
2026-06-11	19.0000	19.5000	16.7000	16.7000	-14.359%	16	1,372	+55.629%
2026-06-10	19.0000	19.5000	19.0000	19.5000	+11.429%	2	1,378	+33.282%
2026-06-09	17.6400	17.6400	16.6600	17.5000	-13.366%	3	1,376	+48.514%
2026-06-08	20.4000	20.4000	20.2000	20.2000	+2.278%	3	1,374	+28.663%
2026-06-05	20.0000	20.0000	19.7500	19.7500	-3.893%	7	1,373	+31.595%
2026-06-04	20.5500	20.5500	20.5500	20.5500	-12.850%	5	1,366	+26.472%
2026-06-03	23.5800	23.5800	23.5800	23.5800	+20.985%	1	1,361	+10.221%
2026-06-01	19.9900	20.0000	19.4900	19.4900	+7.088%	12	1,360	+33.350%
2026-05-28	18.0000	18.2000	18.0000	18.2000	+1.111%	2	1,359	+42.802%
2026-05-27	18.0000	18.0000	18.0000	18.0000	-30.769%	1	1,358	+44.389%
2026-05-22	26.0000	26.0000	26.0000	26.0000	-6.374%	1	1,357	-0.038%
2026-05-21	31.0000	31.0000	27.7700	27.7700	-7.433%	502	1,356	-6.410%
2026-05-20	30.0000	30.0000	30.0000	30.0000	-9.091%	1	1,356	-13.367%
2026-05-19	33.0000	33.0000	33.0000	33.0000	+2.167%	1	1,255	-21.242%
2026-05-18	32.5000	33.0000	32.3000	32.3000	+4.734%	4	1,255	-19.536%
2026-05-15	29.5000	30.8400	29.5000	30.8400	+12.145%	10	1,255	-15.726%
2026-05-14	27.0000	27.5000	27.0000	27.5000	-3.169%	2	1,253	-5.491%
2026-05-13	28.5000	29.0000	28.4000	28.4000	+5.380%	9	1,244	-8.486%
2026-05-12	26.9500	26.9500	26.9500	26.9500	+19.671%	1	1,244	-3.562%
2026-05-07	21.7000	22.5200	21.6000	22.5200	+8.740%	38	1,244	+15.409%
2026-05-06	20.7100	20.7100	20.7100	20.7100	-20.499%	3	1,227	+25.495%
2026-05-01	26.5300	26.5300	26.0500	26.0500	-8.948%	2	1,228	-0.230%
2026-04-30	28.6100	28.6100	28.6100	28.6100	+36.108%	1	1,228	-9.158%
2026-04-27	20.5500	21.0200	20.5500	21.0200	+0.815%	2	1,227	+23.644%
2026-04-23	19.1200	20.8500	19.1200	20.8500	+10.904%	40	1,225	+24.652%
2026-04-22	18.8000	18.8200	18.8000	18.8000	+8.671%	3	1,205	+38.245%
2026-04-21	17.3000	17.3000	17.3000	17.3000	+45.256%	2	1,203	+50.231%
2026-04-17	13.8100	13.8100	11.1900	11.9100	-50.927%	34	1,203	+118.220%
2026-04-13	24.2900	24.2900	24.2700	24.2700	+25.297%	5	1,221	+7.087%
2026-04-09	21.3700	21.3700	19.3700	19.3700	+2.759%	24	1,221	+34.177%
2026-04-08	17.9500	20.2000	17.5600	18.8500	-44.049%	18	1,233	+37.878%
2026-04-07	33.4100	33.6900	32.6500	33.6900	+12.300%	12	1,243	-22.855%
2026-04-06	30.0000	30.0000	30.0000	30.0000	+5.932%	1	1,243	-13.367%
2026-04-02	28.6500	28.6500	28.3200	28.3200	+47.500%	2	1,243	-8.227%
2026-04-01	19.2000	19.2000	19.2000	19.2000	-11.111%	2	1,243	+35.365%
2026-03-30	21.7700	21.7700	21.6000	21.6000	+17.010%	4	1,241	+20.324%
2026-03-27	18.4600	18.4600	18.4600	18.4600	+11.138%	2	1,243	+40.791%
2026-03-26	16.1200	18.0000	15.9200	16.6100	+28.960%	214	1,241	+56.472%
2026-03-25	12.9000	12.9000	12.8800	12.8800	-11.050%	3	1,189	+101.786%
2026-03-24	15.5000	15.5000	12.9500	14.4800	+7.658%	129	1,189	+79.489%
2026-03-23	14.7900	14.7900	11.5000	13.4500	-25.070%	178	1,101	+93.234%
2026-03-20	17.9500	17.9500	17.9500	17.9500	+6.655%	1	1,147	+44.791%
2026-03-19	20.0000	21.0500	16.7200	16.8300	-12.389%	17	1,146	+54.427%
2026-03-18	18.1300	19.2200	18.1300	19.2100	+4.119%	45	1,148	+35.294%
2026-03-17	18.7800	20.0000	18.1500	18.4500	+3.710%	134	1,125	+40.867%
2026-03-16	19.2700	19.2700	16.3000	17.7900	-15.286%	1,324	1,078	+46.093%
2026-03-13	20.5000	21.0000	20.5000	21.0000	+7.858%	2	399	+23.762%
2026-03-12	17.2900	20.2500	16.9000	19.4700	+47.054%	502	399	+33.487%
2026-03-11	12.1600	13.2400	12.1600	13.2400	+23.163%	45	141	+96.299%
2026-03-10	12.3700	12.3700	10.4200	10.7500	-10.042%	18	149	+141.767%
2026-03-09	17.0000	20.2400	11.2100	11.9500	-2.529%	201	152	+117.490%
2026-03-06	10.6400	14.0500	8.2600	12.2600	0.000%	1,132	158	+111.990%