Dark

USO20270617C300
USO Jun 17 2027 300.00 Call (USO270617C00300000)
option OPRA

EOD

Sep 28, 2026

2.15-6.522%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.1500	2.1500	2.1500	2.1500	-6.522%	2	1,770	0.000%
2026-09-25	2.4900	2.5900	2.3000	2.3000	-13.208%	1,380	1,770	-6.522%
2026-09-24	2.2700	2.8900	2.2500	2.6500	+38.021%	490	1,994	-18.868%
2026-09-23	1.9200	1.9200	1.9200	1.9200	0.000%	1	2,040	+11.979%
2026-09-22	2.0000	2.0000	1.9000	1.9200	-12.329%	12	2,043	+11.979%
2026-09-21	2.5500	2.5500	2.1100	2.1900	-28.896%	28	2,039	-1.826%
2026-09-18	3.2500	3.4000	3.0800	3.0800	-7.784%	3	2,053	-30.195%
2026-09-17	3.1000	3.3400	3.0000	3.3400	-6.704%	11	2,054	-35.629%
2026-09-16	3.6500	3.6500	3.4700	3.5800	-19.551%	11	2,045	-39.944%
2026-09-15	3.5100	4.4500	3.5100	4.4500	+41.270%	14	2,059	-51.685%
2026-09-14	3.6700	4.0000	3.0000	3.1500	+3.279%	292	2,053	-31.746%
2026-09-11	3.1000	3.1000	3.0500	3.0500	-19.737%	12	2,205	-29.508%
2026-09-10	3.0400	3.8000	3.0400	3.8000	+52.000%	49	2,234	-43.421%
2026-09-09	2.5000	2.5000	2.5000	2.5000	+6.383%	10	2,197	-14.000%
2026-09-08	2.1400	2.3500	2.1400	2.3500	+32.768%	11	2,197	-8.511%
2026-09-04	1.7500	1.7800	1.7500	1.7700	-15.714%	18	2,179	+21.469%
2026-09-03	2.1000	2.3000	2.0000	2.1000	0.000%	21	2,179	+2.381%
2026-09-02	1.9500	2.1000	1.9400	2.1000	-5.830%	138	2,177	+2.381%
2026-09-01	1.9000	2.2300	1.6800	2.2300	+37.654%	272	2,082	-3.587%
2026-08-31	1.6500	1.6500	1.5000	1.6200	+20.000%	108	1,850	+32.716%
2026-08-28	1.1300	1.4600	1.1300	1.3500	+14.407%	274	1,749	+59.259%
2026-08-26	1.3000	1.4000	1.1800	1.1800	-24.359%	28	1,478	+82.203%
2026-08-25	1.4600	1.5600	1.4600	1.5600	-7.692%	11	1,483	+37.821%
2026-08-24	1.7000	1.7800	1.6600	1.6900	-8.649%	108	1,474	+27.219%
2026-08-21	1.7700	1.9200	1.7500	1.8500	+3.933%	43	1,420	+16.216%
2026-08-20	1.8300	1.9700	1.7800	1.7800	+7.229%	89	1,420	+20.787%
2026-08-19	1.6400	1.6600	1.5800	1.6600	+9.934%	3	1,380	+29.518%
2026-08-18	1.6700	1.7700	1.4500	1.5100	-4.430%	1,470	1,378	+42.384%
2026-08-17	1.4700	1.6500	1.3000	1.5800	+28.455%	257	528	+36.076%
2026-08-14	1.2000	1.2600	1.1800	1.2300	+4.237%	9	507	+74.797%
2026-08-13	1.1000	1.2500	1.0900	1.1800	-10.606%	74	572	+82.203%
2026-08-12	1.3000	1.3500	1.2800	1.3200	+2.326%	83	599	+62.879%
2026-08-11	1.3000	1.3000	1.1300	1.2900	+4.032%	134	629	+66.667%
2026-08-10	1.2000	1.3100	1.2000	1.2400	+6.897%	19	630	+73.387%
2026-08-07	1.0000	1.2000	0.9800	1.1600	+9.434%	37	623	+85.345%
2026-08-06	1.1100	1.1100	1.0200	1.0600	+17.778%	465	606	+102.830%
2026-08-05	0.8600	0.9000	0.8000	0.9000	-14.286%	22	360	+138.889%
2026-08-04	1.0500	1.0600	0.9900	1.0500	-19.847%	24	351	+104.762%
2026-08-03	1.0800	1.3100	1.0800	1.3100	-31.771%	6	340	+64.122%
2026-07-31	1.8900	1.9200	1.8900	1.9200	+6.667%	20	334	+11.979%
2026-07-30	1.8000	1.8000	1.8000	1.8000	-18.552%	2	356	+19.444%
2026-07-29	2.4300	2.4300	2.1900	2.2100	+44.444%	5	354	-2.715%
2026-07-28	1.7600	1.7600	1.4700	1.5300	-20.313%	64	353	+40.523%
2026-07-27	2.2000	2.2000	1.9000	1.9200	-37.049%	90	360	+11.979%
2026-07-24	3.0000	3.2000	2.6000	3.0500	-6.154%	167	346	-29.508%
2026-07-23	3.0000	3.8500	2.8100	3.2500	+40.693%	54	344	-33.846%
2026-07-22	2.0500	2.6600	2.0100	2.3100	+10.000%	104	332	-6.926%
2026-07-21	2.0000	2.1000	1.9000	2.1000	+32.075%	5	406	+2.381%
2026-07-20	1.5000	1.6200	1.3100	1.5900	+14.388%	132	401	+35.220%
2026-07-17	1.3100	1.4600	1.2300	1.3900	+18.803%	38	440	+54.676%
2026-07-16	1.0400	1.3400	1.0400	1.1700	-0.847%	7	453	+83.761%
2026-07-15	1.1100	1.3000	1.0800	1.1800	-9.231%	20	458	+82.203%
2026-07-14	1.2000	1.3000	1.0400	1.3000	+30.000%	186	456	+65.385%
2026-07-13	0.5800	1.0000	0.5600	1.0000	+112.766%	5	541	+115.000%
2026-07-10	0.5000	0.5200	0.4700	0.4700	-20.339%	13	540	+357.447%
2026-07-09	0.6100	0.6800	0.5900	0.5900	-18.056%	3	541	+264.407%
2026-07-08	0.7500	0.8900	0.6200	0.7200	+18.033%	507	539	+198.611%
2026-07-07	0.6700	0.7400	0.4400	0.6100	+32.609%	25	515	+252.459%
2026-07-06	0.5400	0.5500	0.4600	0.4600	-9.804%	10	514	+367.391%
2026-07-02	0.6300	0.6300	0.4400	0.5100	-1.923%	24	514	+321.569%
2026-07-01	0.7600	0.7600	0.4800	0.5200	-16.129%	82	514	+313.462%
2026-06-30	0.7700	0.7800	0.6000	0.6200	-27.059%	40	514	+246.774%
2026-06-25	1.5900	1.5900	0.8500	0.8500	+11.842%	391	513	+152.941%
2026-06-23	0.9000	0.9000	0.7400	0.7600	-20.833%	6	122	+182.895%
2026-06-22	1.0500	1.0500	0.6800	0.9600	-4.000%	53	122	+123.958%
2026-06-18	1.4800	2.5500	0.4000	1.0000	+1.010%	25	107	+115.000%
2026-06-17	1.3800	1.8400	0.6700	0.9900	+12.500%	165	107	+117.172%
2026-06-16	1.2500	1.2500	0.8800	0.8800	-41.333%	3	107	+144.318%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-28.910%	70	105	+43.333%
2026-06-12	2.5000	2.5000	2.1100	2.1100	-27.986%	23	105	+1.896%
2026-06-10	2.9300	2.9300	2.9300	2.9300	+11.832%	20	105	-26.621%
2026-06-09	2.6800	2.6800	2.2500	2.6200	-12.667%	4	85	-17.939%
2026-06-08	3.2000	3.2000	3.0000	3.0000	-8.815%	30	85	-28.333%
2026-06-03	2.7500	3.4300	2.7500	3.2900	+5.112%	3	80	-34.650%
2026-06-02	2.9600	3.2000	2.2400	3.1300	+34.335%	173	80	-31.310%
2026-05-29	2.3300	2.3300	2.3300	2.3300	+3.097%	1	62	-7.725%
2026-05-28	2.2600	2.2600	2.2600	2.2600	-35.429%	10	62	-4.867%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-14.634%	1	52	-38.571%
2026-05-26	4.2000	4.2000	4.1000	4.1000	-19.132%	2	52	-47.561%
2026-05-21	5.5500	5.5500	5.0700	5.0700	+12.417%	2	50	-57.594%
2026-05-20	5.1300	6.3900	4.4500	4.5100	-29.751%	94	50	-52.328%
2026-05-18	6.4200	6.4200	6.4200	6.4200	+12.632%	22	7	-66.511%
2026-05-14	5.7000	5.7000	5.7000	5.7000	+3.636%	1	7	-62.281%
2026-05-13	5.5000	5.5000	5.5000	5.5000	-4.348%	1	6	-60.909%
2026-05-12	4.2500	5.7500	4.2500	5.7500	+30.682%	2	6	-62.609%
2026-05-11	4.4000	4.4000	4.4000	4.4000	+4.762%	1	6	-51.136%
2026-05-08	3.7000	4.2000	3.7000	4.2000	+20.000%	2	5	-48.810%
2026-05-06	4.0000	4.0000	3.5000	3.5000	-37.388%	4	5	-38.571%
2026-05-04	5.5900	5.5900	5.5900	5.5900	0.000%	1	1	-61.538%