Dark

USO20270617C200
USO Jun 17 2027 200.00 Call (USO270617C00200000)
option OPRA

EOD

Sep 28, 2026

9.22+2.331%(+0.21)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	9.7300	10.3200	9.2200	9.2200	+2.331%	64	1,450	0.000%
2026-09-25	9.7600	9.9700	9.0100	9.0100	-15.399%	86	1,448	+2.331%
2026-09-24	9.6500	10.6500	9.6500	10.6500	+15.510%	183	1,418	-13.427%
2026-09-23	8.5500	9.2500	8.4500	9.2200	+24.595%	82	1,584	0.000%
2026-09-22	8.0100	8.5900	7.3100	7.4000	-13.953%	44	1,620	+24.595%
2026-09-21	9.9900	10.0000	8.6000	8.6000	-22.870%	11	1,610	+7.209%
2026-09-18	12.7500	12.8500	11.1500	11.1500	-9.350%	29	1,610	-17.309%
2026-09-17	12.3000	12.3000	12.3000	12.3000	-7.100%	3	1,636	-25.041%
2026-09-16	13.9000	14.1500	13.0000	13.2400	-12.318%	417	1,637	-30.363%
2026-09-15	13.0000	15.2000	13.0000	15.1000	+24.793%	175	1,806	-38.940%
2026-09-14	12.6500	13.7500	11.5500	12.1000	+1.681%	179	1,733	-23.802%
2026-09-11	11.1500	11.9000	11.1500	11.9000	-10.861%	7	1,670	-22.521%
2026-09-10	11.3500	13.3500	10.6000	13.3500	+34.171%	16	1,673	-30.936%
2026-09-09	9.0300	9.9500	9.0300	9.9500	+20.606%	159	1,666	-7.337%
2026-09-08	8.2000	8.3300	8.1700	8.2500	+28.505%	11	1,548	+11.758%
2026-09-04	6.5500	6.5500	6.4200	6.4200	-13.826%	2	1,549	+43.614%
2026-09-03	7.8000	7.8000	7.4500	7.4500	-2.742%	55	1,549	+23.758%
2026-09-02	6.8000	7.6600	6.8000	7.6600	+7.887%	75	1,520	+20.366%
2026-09-01	5.9300	7.1000	5.9300	7.1000	+36.538%	215	1,521	+29.859%
2026-08-31	5.0000	5.2000	5.0000	5.2000	+20.930%	12	1,536	+77.308%
2026-08-28	4.3400	4.4500	4.3000	4.3000	-2.273%	14	1,536	+114.419%
2026-08-27	4.4000	4.4000	4.4000	4.4000	+12.821%	10	1,738	+109.545%
2026-08-26	4.1000	4.1000	3.9000	3.9000	-8.235%	213	1,738	+136.410%
2026-08-25	4.3000	4.6800	4.0000	4.2500	-16.667%	347	1,738	+116.941%
2026-08-24	5.4800	5.6400	4.9400	5.1000	-7.273%	49	1,564	+80.784%
2026-08-21	5.5000	5.5000	5.5000	5.5000	-5.172%	2	1,571	+67.636%
2026-08-20	5.6300	5.8000	5.5100	5.8000	+19.588%	154	1,569	+58.966%
2026-08-19	5.0400	5.1000	4.5500	4.8500	+3.191%	94	1,671	+90.103%
2026-08-18	4.7000	4.7000	4.7000	4.7000	+23.684%	1	1,711	+96.170%
2026-08-17	3.8500	3.8500	3.8000	3.8000	+1.333%	62	1,711	+142.632%
2026-08-14	3.8000	3.8000	3.7500	3.7500	+7.143%	6	1,709	+145.867%
2026-08-13	3.4500	3.8400	3.4500	3.5000	-14.634%	32	1,706	+163.429%
2026-08-12	4.1400	4.1400	4.1000	4.1000	-6.178%	22	1,707	+124.878%
2026-08-11	3.9400	4.3700	3.9400	4.3700	+3.310%	5	1,713	+110.984%
2026-08-10	3.9500	4.5000	3.9500	4.2300	+15.890%	210	1,715	+117.967%
2026-08-07	3.6500	3.6500	3.6500	3.6500	-3.694%	20	1,837	+152.603%
2026-08-06	2.9000	3.7900	2.9000	3.7900	+48.627%	39	1,849	+143.272%
2026-08-05	2.5000	2.6800	2.5000	2.5500	-8.929%	228	1,876	+261.569%
2026-08-04	3.7300	3.7300	2.8000	2.8000	-26.316%	14	1,655	+229.286%
2026-08-03	3.5000	3.8000	3.4000	3.8000	-35.043%	23	1,640	+142.632%
2026-07-31	5.8500	5.8500	5.8500	5.8500	+12.934%	25	1,619	+57.607%
2026-07-30	5.5000	5.5000	5.1800	5.1800	-22.222%	3	1,644	+77.992%
2026-07-29	6.2000	6.6600	6.1500	6.6600	+55.607%	43	1,644	+38.438%
2026-07-28	4.7000	4.7000	4.2800	4.2800	-34.154%	4	1,673	+115.421%
2026-07-27	6.5000	6.5000	6.5000	6.5000	-22.527%	20	1,695	+41.846%
2026-07-24	8.5000	8.5000	7.2500	8.3900	-9.785%	289	1,695	+9.893%
2026-07-23	8.3500	9.3500	8.3500	9.3000	+37.778%	77	1,771	-0.860%
2026-07-22	6.8500	7.2500	6.7500	6.7500	+14.407%	87	1,842	+36.593%
2026-07-21	5.8800	6.0000	5.8800	5.9000	+11.111%	91	1,788	+56.271%
2026-07-20	4.9400	5.3100	4.8500	5.3100	+10.625%	7	1,741	+73.635%
2026-07-17	4.6900	4.9200	4.6100	4.8000	+21.519%	88	1,741	+92.083%
2026-07-16	4.2000	4.2000	3.9500	3.9500	-11.633%	3	1,818	+133.418%
2026-07-15	4.4700	4.4700	4.4700	4.4700	+3.233%	4	1,817	+106.264%
2026-07-14	4.0000	4.3500	4.0000	4.3300	+13.648%	35	1,813	+112.933%
2026-07-13	2.4900	3.8300	2.4900	3.8100	+122.807%	99	1,845	+141.995%
2026-07-10	1.7100	1.7100	1.7100	1.7100	-6.044%	1	1,876	+439.181%
2026-07-09	1.8200	1.8200	1.8200	1.8200	-26.316%	3	1,875	+406.593%
2026-07-08	2.4100	2.4700	2.4100	2.4700	+107.563%	89	1,873	+273.279%
2026-07-07	1.1900	1.1900	1.1900	1.1900	-7.752%	2	1,904	+674.790%
2026-07-06	1.2900	1.2900	1.2500	1.2900	+1.575%	56	1,902	+614.729%
2026-07-02	1.3000	1.3300	1.1500	1.2700	-2.308%	183	1,673	+625.984%
2026-07-01	1.5500	1.5500	1.1500	1.3000	-30.108%	53	1,673	+609.231%
2026-06-30	1.8600	1.8600	1.8600	1.8600	-10.577%	1	1,630	+395.699%
2026-06-29	1.5000	2.0800	1.3100	2.0800	+20.930%	59	1,629	+343.269%
2026-06-24	1.7000	1.7200	1.4400	1.7200	-1.714%	19	1,578	+436.047%
2026-06-23	1.9600	1.9600	1.7500	1.7500	-23.913%	4	1,584	+426.857%
2026-06-22	2.3100	2.3200	2.3000	2.3000	-8.730%	14	1,584	+300.870%
2026-06-18	2.5200	2.6200	2.4500	2.5200	-4.183%	41	1,605	+265.873%
2026-06-17	2.9800	3.6600	2.6000	2.6300	+2.335%	445	1,605	+250.570%
2026-06-16	3.8000	3.8000	2.5300	2.5700	-42.377%	141	1,605	+258.755%
2026-06-15	4.3200	4.4800	2.9300	4.4600	-18.315%	31	1,592	+106.726%
2026-06-12	5.3400	5.5400	5.2000	5.4600	-27.200%	43	1,592	+68.864%
2026-06-11	7.5000	7.5000	7.5000	7.5000	+19.048%	10	1,592	+22.933%
2026-06-09	6.3600	6.3600	6.3000	6.3000	-25.882%	2	1,602	+46.349%
2026-06-04	8.5000	8.5000	8.5000	8.5000	+3.912%	1	1,602	+8.471%
2026-06-02	8.7500	8.7500	7.4200	8.1800	-13.895%	128	1,602	+12.714%
2026-06-01	7.4200	10.0500	7.4200	9.5000	+51.274%	116	1,596	-2.947%
2026-05-29	6.2100	6.8700	5.4800	6.2800	-14.558%	18	1,594	+46.815%
2026-05-27	7.7000	7.7000	7.3500	7.3500	-23.834%	7	1,595	+25.442%
2026-05-26	10.1000	10.1000	9.6500	9.6500	-30.824%	5	1,595	-4.456%
2026-05-21	14.8100	14.8100	13.9500	13.9500	+0.722%	22	1,595	-33.907%
2026-05-20	13.3500	14.0000	12.5400	13.8500	-12.618%	129	1,595	-33.430%
2026-05-19	15.8500	15.8500	15.8500	15.8500	+4.139%	1	1,462	-41.830%
2026-05-18	13.8500	15.2200	13.8500	15.2200	+3.537%	51	1,462	-39.422%
2026-05-15	13.8000	14.8000	13.8000	14.7000	+9.865%	101	1,462	-37.279%
2026-05-12	14.2000	15.0000	13.3800	13.3800	+7.040%	120	1,611	-31.091%
2026-05-11	11.9500	12.5000	11.9500	12.5000	+34.409%	113	1,611	-26.240%
2026-05-07	9.3000	9.3000	9.3000	9.3000	-1.587%	2	1,513	-0.860%
2026-05-06	10.0000	10.0000	9.2500	9.4500	-26.744%	17	1,511	-2.434%
2026-05-05	13.0000	13.0000	12.3000	12.9000	-0.846%	48	1,502	-28.527%
2026-05-04	13.0100	13.0100	13.0100	13.0100	-1.065%	1	1,460	-29.131%
2026-05-01	13.4000	14.5000	12.4000	13.1500	-6.071%	150	1,330	-29.886%
2026-04-29	13.1500	14.0000	13.1000	14.0000	+34.615%	300	1,330	-34.143%
2026-04-28	10.4000	10.4000	10.4000	10.4000	+6.667%	1	1,030	-11.346%
2026-04-27	9.7500	9.7500	9.7500	9.7500	+15.112%	1	1,030	-5.436%
2026-04-24	8.4700	8.4700	8.4700	8.4700	-13.571%	1	1,029	+8.855%
2026-04-23	9.8000	9.8000	9.8000	9.8000	+5.376%	1	1,030	-5.918%
2026-04-22	9.3000	9.3000	9.3000	9.3000	+38.187%	2	1,031	-0.860%
2026-04-20	6.5000	6.7300	6.5000	6.7300	+29.423%	2	1,031	+36.999%
2026-04-17	5.0000	5.2000	5.0000	5.2000	-45.833%	3	1,031	+77.308%
2026-04-16	9.6000	9.6000	9.6000	9.6000	+14.422%	1	1,030	-3.958%
2026-04-15	8.3900	8.3900	8.3900	8.3900	-11.777%	2	1,029	+9.893%
2026-04-09	9.5100	9.5100	9.5100	9.5100	-8.116%	1	1,031	-3.049%
2026-04-08	10.3500	10.3500	10.3500	10.3500	-42.372%	1	1,030	-10.918%
2026-04-07	19.3200	19.3200	17.9100	17.9600	+14.395%	16	1,031	-48.664%
2026-04-06	15.7100	15.7100	15.7000	15.7000	+1.618%	3	1,033	-41.274%
2026-04-02	14.4400	15.4500	14.4400	15.4500	+54.500%	5	1,031	-40.324%
2026-03-31	10.0000	10.0000	10.0000	10.0000	-8.257%	1	1,031	-7.800%
2026-03-30	11.0100	11.0100	10.9000	10.9000	+60.294%	2	1,030	-15.413%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-1.449%	1	1,028	+35.588%
2026-03-24	7.5400	7.5400	5.0000	6.9000	+3.448%	1,105	1,028	+33.623%
2026-03-23	7.2500	7.2500	6.6700	6.6700	-32.694%	3	14	+38.231%
2026-03-19	10.1100	10.1900	9.9100	9.9100	+1.122%	3	14	-6.963%
2026-03-18	9.9500	9.9500	9.8000	9.8000	+10.609%	3	18	-5.918%
2026-03-17	9.7600	9.7600	8.5800	8.8600	-5.139%	9	16	+4.063%
2026-03-16	8.8300	9.6000	7.5000	9.3400	-22.102%	10	13	-1.285%
2026-03-13	10.0000	11.9900	10.0000	11.9900	+16.521%	3	11	-23.103%
2026-03-12	10.2900	10.2900	10.2900	10.2900	+61.538%	1	8	-10.398%
2026-03-11	6.3500	6.3700	6.3500	6.3700	+4.770%	2	8	+44.741%
2026-03-09	11.1300	11.1600	5.5000	6.0800	0.000%	13	7	+51.645%