Dark

USO20270617C150
USO Jun 17 2027 150.00 Call (USO270617C00150000)
option OPRA

EOD

Sep 25, 2026

22.83-8.680%(-2.17)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	23.8200	24.3400	22.4500	22.8300	-8.680%	73	811	0.000%
2026-09-24	24.2100	25.0000	24.2100	25.0000	+6.838%	151	818	-8.680%
2026-09-21	24.0500	24.0500	23.4000	23.4000	-16.429%	2	868	-2.436%
2026-09-18	28.0900	28.0900	28.0000	28.0000	-2.269%	2	867	-18.464%
2026-09-17	28.6500	28.6500	28.6500	28.6500	-1.816%	4	867	-20.314%
2026-09-16	29.1500	29.1800	29.1500	29.1800	-10.710%	3	867	-21.761%
2026-09-15	31.5000	32.8100	31.5000	32.6800	+16.923%	114	865	-30.141%
2026-09-14	29.1900	29.1900	27.9500	27.9500	+4.408%	21	907	-18.318%
2026-09-11	25.7700	27.0500	25.5500	26.7700	-6.562%	219	907	-14.718%
2026-09-10	26.0500	28.6800	25.6800	28.6500	+21.915%	35	954	-20.314%
2026-09-09	22.5000	23.5000	22.0400	23.5000	+17.207%	17	941	-2.851%
2026-09-08	18.9800	20.2500	18.9800	20.0500	+23.233%	34	940	+13.865%
2026-09-04	16.2700	16.2700	16.2700	16.2700	-11.816%	1	971	+40.320%
2026-09-03	18.4500	18.4500	18.4500	18.4500	+2.216%	20	971	+23.740%
2026-09-02	17.5000	18.0500	17.5000	18.0500	+16.452%	6	971	+26.482%
2026-09-01	15.8700	15.8700	15.5000	15.5000	+30.252%	2	971	+47.290%
2026-08-28	11.8200	11.9000	11.8200	11.9000	-3.644%	2	972	+91.849%
2026-08-27	11.0000	12.3500	11.0000	12.3500	+2.490%	3	971	+84.858%
2026-08-26	12.0500	12.0500	12.0500	12.0500	+5.609%	10	970	+89.461%
2026-08-25	11.5800	11.6500	11.3600	11.4100	-18.032%	334	960	+100.088%
2026-08-24	13.9200	13.9200	13.9200	13.9200	-4.658%	1	789	+64.009%
2026-08-21	14.3000	14.8800	14.3000	14.6000	+12.741%	21	788	+56.370%
2026-08-19	13.5000	13.5000	12.8400	12.9500	+4.351%	4	788	+76.293%
2026-08-18	12.8400	12.8400	12.4100	12.4100	+8.860%	7	787	+83.965%
2026-08-17	10.9000	11.4000	10.9000	11.4000	+24.183%	11	788	+100.263%
2026-08-14	9.1800	9.1800	9.1800	9.1800	-1.608%	2	789	+148.693%
2026-08-13	9.3300	9.3300	9.3300	9.3300	-11.564%	1	789	+144.695%
2026-08-12	10.8100	10.8100	10.5500	10.5500	-12.810%	11	789	+116.398%
2026-08-11	11.3000	12.1000	10.9000	12.1000	+10.000%	7	781	+88.678%
2026-08-10	10.5000	11.0000	10.4200	11.0000	+26.437%	3	781	+107.545%
2026-08-07	8.7000	8.7000	8.7000	8.7000	+28.889%	1	781	+162.414%
2026-08-05	6.8500	6.8500	6.7500	6.7500	-3.571%	52	781	+238.222%
2026-08-04	7.0000	7.0000	7.0000	7.0000	-49.640%	50	781	+226.143%
2026-07-31	13.9000	13.9000	13.9000	13.9000	+16.807%	51	781	+64.245%
2026-07-28	12.0000	12.0000	11.8700	11.9000	-5.255%	6	737	+91.849%
2026-07-27	13.8400	14.0400	12.5600	12.5600	-31.441%	16	737	+81.768%
2026-07-24	19.4500	19.4500	18.3200	18.3200	-12.344%	2	733	+24.618%
2026-07-23	19.1500	20.9000	19.1500	20.9000	+36.870%	17	733	+9.234%
2026-07-22	15.0000	15.2700	14.5500	15.2700	+33.713%	11	731	+49.509%
2026-07-20	11.1500	11.4600	11.1500	11.4200	+1.151%	200	755	+99.912%
2026-07-17	11.2900	11.2900	11.2900	11.2900	+18.842%	50	720	+102.214%
2026-07-16	9.9700	10.1100	9.4200	9.5000	-8.654%	64	721	+140.316%
2026-07-15	10.3400	10.4000	10.3400	10.4000	+2.262%	5	756	+119.519%
2026-07-14	12.3900	12.3900	10.1700	10.1700	+51.565%	4	756	+124.484%
2026-07-13	6.6000	6.8700	6.5900	6.7100	+31.311%	6	755	+240.238%
2026-07-10	5.0200	5.1400	4.9200	5.1100	-39.882%	18	755	+346.771%
2026-07-09	8.5000	8.5000	8.5000	8.5000	+15.332%	1	761	+168.588%
2026-07-08	5.7000	7.5000	5.7000	7.3700	+111.175%	229	761	+209.769%
2026-07-02	3.4900	3.4900	3.4900	3.4900	+8.723%	1	771	+554.155%
2026-07-01	3.7000	3.7000	3.2100	3.2100	-41.636%	4	771	+611.215%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+16.279%	50	821	+315.091%
2026-06-24	4.7300	4.7300	4.7300	4.7300	-24.921%	1	771	+382.664%
2026-06-23	6.3000	6.3000	6.3000	6.3000	-4.545%	1	771	+262.381%
2026-06-22	6.3500	6.6000	6.3500	6.6000	+4.430%	16	771	+245.909%
2026-06-18	6.3200	6.3200	6.3200	6.3200	-12.222%	1	771	+261.234%
2026-06-17	7.2000	7.2000	7.2000	7.2000	-3.226%	12	771	+217.083%
2026-06-16	8.1900	8.1900	7.0500	7.4400	-27.059%	19	771	+206.855%
2026-06-15	11.0000	11.0000	10.1500	10.2000	-24.332%	28	841	+123.824%
2026-06-12	13.7700	13.9000	13.4800	13.4800	-17.554%	87	841	+69.362%
2026-06-09	16.8000	16.8000	15.7000	16.3500	-11.141%	22	841	+39.633%
2026-06-08	18.8000	18.8000	18.4000	18.4000	-3.866%	4	830	+24.076%
2026-06-04	19.1400	19.1400	19.1400	19.1400	+7.407%	2	828	+19.279%
2026-06-01	18.9500	20.0500	17.2600	17.8200	+22.474%	20	826	+28.114%
2026-05-29	13.9000	14.8000	13.9000	14.5500	-9.063%	207	808	+56.907%
2026-05-28	16.0000	16.0000	16.0000	16.0000	-4.421%	1	749	+42.688%
2026-05-27	17.1300	17.1300	16.3500	16.7400	-29.158%	3	750	+36.380%
2026-05-22	23.6300	23.6300	23.6300	23.6300	-18.235%	1	752	-3.386%
2026-05-21	29.0000	29.0000	28.9000	28.9000	+7.236%	2	752	-21.003%
2026-05-20	26.7200	27.9200	26.5000	26.9500	-12.301%	31	752	-15.288%
2026-05-19	30.9000	31.0500	30.7300	30.7300	+2.433%	3	742	-25.708%
2026-05-18	28.4800	30.0000	28.4800	30.0000	+3.806%	2	742	-23.900%
2026-05-15	28.9000	28.9000	28.9000	28.9000	+28.444%	1	742	-21.003%
2026-05-11	22.5000	22.5000	22.5000	22.5000	+13.982%	1	741	+1.467%
2026-05-08	19.7400	19.7400	19.7400	19.7400	+12.800%	1	741	+15.653%
2026-05-07	17.5000	17.5000	17.5000	17.5000	-12.631%	2	740	+30.457%
2026-05-06	20.2700	20.2700	19.9000	20.0300	-19.266%	13	1,041	+13.979%
2026-05-05	25.9600	25.9600	23.3500	24.8100	-9.847%	24	1,043	-7.981%
2026-05-04	27.8100	28.2300	27.5000	27.5200	+12.143%	6	1,041	-17.042%
2026-05-01	23.4300	25.7500	23.4300	24.5400	-6.157%	1,009	1,488	-6.968%
2026-04-30	28.3000	28.3000	26.1500	26.1500	-9.075%	1,390	1,488	-12.696%
2026-04-29	26.5000	28.7600	26.2300	28.7600	+45.620%	2,231	2,339	-20.619%
2026-04-27	19.7500	19.7500	19.7500	19.7500	-1.250%	5	293	+15.595%
2026-04-23	19.4200	20.9600	19.4200	20.0000	+6.667%	212	293	+14.150%
2026-04-10	18.3700	18.7500	18.0000	18.7500	+4.225%	23	152	+21.760%
2026-04-08	17.2100	18.0300	17.2100	17.9900	-42.024%	3	161	+26.904%
2026-04-07	30.9600	32.4000	30.9600	31.0300	+7.968%	16	161	-26.426%
2026-04-06	26.7000	28.9500	26.7000	28.7400	+4.776%	52	161	-20.564%
2026-04-02	25.8100	27.4300	25.5000	27.4300	+47.871%	7	166	-16.770%
2026-04-01	18.5100	18.5500	18.5000	18.5500	-9.732%	4	166	+23.073%
2026-03-31	20.0200	20.5500	20.0200	20.5500	+4.527%	11	164	+11.095%
2026-03-30	19.6600	19.6600	19.6600	19.6600	+19.514%	1	164	+16.124%
2026-03-27	16.4500	16.4500	16.4500	16.4500	+11.525%	1	163	+38.784%
2026-03-26	14.7500	14.7500	14.7500	14.7500	+13.462%	1	164	+54.780%
2026-03-25	12.2200	13.0000	12.2200	13.0000	-2.985%	2	164	+75.615%
2026-03-24	13.4000	13.4000	13.4000	13.4000	+3.876%	1	165	+70.373%
2026-03-23	13.9600	13.9600	12.9000	12.9000	-22.985%	3	166	+76.977%
2026-03-20	16.7500	16.7500	16.7500	16.7500	+6.688%	1	164	+36.299%
2026-03-19	19.4700	20.0000	15.5000	15.7000	-8.080%	5	163	+45.414%
2026-03-16	16.8000	18.3600	16.6100	17.0800	-9.630%	5	163	+33.665%
2026-03-13	18.9000	18.9000	18.9000	18.9000	-0.526%	1	162	+20.794%
2026-03-12	17.0000	19.0000	15.4500	19.0000	+45.929%	199	162	+20.158%
2026-03-11	10.8400	13.0200	10.6700	13.0200	+51.395%	10	35	+75.346%
2026-03-10	10.2500	10.2500	8.6000	8.6000	-14.000%	7	34	+165.465%
2026-03-09	17.5200	18.3000	10.0000	10.0000	0.000%	52	0	+128.300%