Dark

USO20270917C140
USO Sep 17 2027 140.00 Call (USO270917C00140000)
option OPRA

EOD

Sep 25, 2026

29.77-7.403%(-2.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	29.9700	29.9700	29.7700	29.7700	-7.403%	2	1,232	0.000%
2026-09-24	32.1500	32.1500	32.1500	32.1500	+9.764%	2	1,232	-7.403%
2026-09-23	29.1700	30.1600	27.5000	29.2900	+5.360%	13	1,232	+1.639%
2026-09-22	27.8000	27.8000	27.8000	27.8000	-4.138%	1	1,238	+7.086%
2026-09-21	29.0000	29.0000	29.0000	29.0000	-17.402%	5	1,238	+2.655%
2026-09-18	37.4300	37.4300	34.9800	35.1100	-2.146%	7	1,238	-15.209%
2026-09-17	36.4000	36.4000	35.7200	35.8800	-3.027%	45	1,238	-17.029%
2026-09-14	37.0000	37.0000	37.0000	37.0000	+8.029%	1	1,258	-19.541%
2026-09-11	34.2500	34.2500	34.2500	34.2500	-7.432%	2	1,257	-13.080%
2026-09-10	37.0000	37.0000	37.0000	37.0000	+20.718%	1	1,255	-19.541%
2026-09-09	29.7500	31.0000	29.7500	30.6500	+13.645%	16	1,255	-2.871%
2026-09-08	27.0900	27.6500	26.2000	26.9700	+7.880%	13	1,262	+10.382%
2026-09-04	25.0000	25.0000	25.0000	25.0000	-0.596%	1	1,266	+19.080%
2026-09-02	25.1500	25.1500	25.1500	25.1500	+4.661%	1	1,266	+18.370%
2026-09-01	21.4800	24.3000	21.4800	24.0300	+26.274%	118	1,368	+23.887%
2026-08-31	19.0300	19.0300	19.0300	19.0300	+21.987%	1	1,362	+56.437%
2026-08-26	15.9500	16.0000	15.6000	15.6000	-0.889%	127	1,475	+90.833%
2026-08-25	15.9000	15.9000	15.7400	15.7400	-11.870%	30	1,482	+89.136%
2026-08-24	17.8500	17.8600	17.8500	17.8600	-11.802%	2	1,452	+66.685%
2026-08-21	20.2500	20.2500	20.2500	20.2500	+3.793%	5	1,452	+47.012%
2026-08-20	19.6600	19.6900	19.3400	19.5100	+40.461%	7	1,457	+52.588%
2026-08-14	13.6800	14.0000	13.6400	13.8900	-3.273%	26	1,452	+114.327%
2026-08-13	14.7000	14.7000	14.3600	14.3600	-9.572%	101	1,447	+107.312%
2026-08-11	15.8800	15.8800	15.8800	15.8800	+65.417%	1	1,354	+87.469%
2026-08-05	9.4800	9.7500	9.4200	9.6000	-8.571%	18	1,356	+210.104%
2026-08-04	10.0300	10.5000	10.0300	10.5000	-19.231%	2	1,351	+183.524%
2026-08-03	13.0000	13.0000	13.0000	13.0000	-27.577%	1	1,350	+129.000%
2026-07-29	17.9500	17.9500	17.9500	17.9500	-3.025%	7	1,350	+65.850%
2026-07-27	18.7800	18.7800	18.5100	18.5100	-28.395%	8	1,343	+60.832%
2026-07-23	24.8000	26.5000	24.8000	25.8500	+25.791%	21	1,351	+15.164%
2026-07-22	20.5500	20.5500	20.5500	20.5500	+12.603%	1	1,342	+44.866%
2026-07-21	18.2500	18.2500	18.2500	18.2500	+9.020%	15	1,342	+63.123%
2026-07-20	15.5000	16.7400	15.5000	16.7400	+21.569%	4	1,342	+77.838%
2026-07-17	13.8100	13.8100	13.7700	13.7700	-1.361%	15	1,344	+116.195%
2026-07-16	13.8200	14.1200	13.8200	13.9600	+3.792%	17	1,331	+113.252%
2026-07-14	14.3000	14.3500	13.4500	13.4500	+5.078%	4	1,339	+121.338%
2026-07-13	10.4600	12.8000	10.4600	12.8000	+23.077%	8	1,339	+132.578%
2026-07-08	9.7500	11.0000	9.7500	10.4000	+67.742%	5	1,343	+186.250%
2026-07-02	6.2500	6.2500	6.2000	6.2000	-4.615%	3	1,343	+380.161%
2026-07-01	6.5000	6.5000	6.5000	6.5000	-31.579%	1	1,343	+358.000%
2026-06-23	10.0000	10.0000	9.5000	9.5000	-6.863%	35	1,342	+213.368%
2026-06-22	10.2500	10.2500	10.2000	10.2000	-9.333%	3	1,356	+191.863%
2026-06-18	9.8500	11.2500	9.5000	11.2500	+7.143%	42	1,406	+164.622%
2026-06-17	11.5000	11.5000	10.5000	10.5000	-4.110%	6	1,406	+183.524%
2026-06-16	12.2400	12.2400	10.8500	10.9500	-24.483%	77	1,406	+171.872%
2026-06-15	14.5000	14.5000	14.5000	14.5000	-26.359%	1	1,367	+105.310%
2026-06-12	19.6900	19.6900	19.6900	19.6900	-14.503%	2	1,367	+51.193%
2026-06-10	23.0300	23.0300	23.0300	23.0300	+7.567%	4	1,367	+29.266%
2026-06-09	21.4100	21.4100	21.4100	21.4100	-10.418%	5	1,363	+39.047%
2026-06-08	23.4000	23.9000	23.4000	23.9000	+2.443%	6	1,358	+24.561%
2026-06-02	23.0400	23.3300	23.0400	23.3300	-1.311%	100	1,354	+27.604%
2026-06-01	23.6200	23.6400	23.6200	23.6400	+24.290%	4	1,255	+25.931%
2026-05-29	20.6800	20.6800	19.0200	19.0200	-12.350%	2	1,255	+56.519%
2026-05-27	21.5300	21.7000	21.5300	21.7000	-38.440%	3	1,256	+37.189%
2026-05-21	35.2500	35.2500	35.2500	35.2500	-3.820%	1	1,254	-15.546%
2026-05-18	36.5700	36.7300	36.5200	36.6500	+3.239%	13	1,254	-18.772%
2026-05-15	34.6000	35.5000	34.1700	35.5000	+8.996%	5	1,260	-16.141%
2026-05-13	32.7000	33.6500	32.5700	32.5700	-2.631%	75	1,256	-8.597%
2026-05-12	33.4500	33.4500	33.4500	33.4500	+18.617%	1	1,256	-11.001%
2026-05-11	28.2000	28.2000	28.2000	28.2000	+12.800%	1	1,256	+5.567%
2026-05-06	26.0200	26.0200	25.0000	25.0000	-17.709%	13	1,217	+19.080%
2026-05-05	30.3800	30.3800	30.3800	30.3800	-13.447%	10	1,219	-2.008%
2026-05-04	33.7500	35.5500	33.7500	35.1000	+15.689%	155	1,219	-15.185%
2026-05-01	30.3400	30.3400	30.3400	30.3400	-11.854%	1	1,141	-1.879%
2026-04-30	34.3800	34.4200	34.3800	34.4200	-1.092%	4	1,141	-13.510%
2026-04-29	32.7200	35.1500	32.7200	34.8000	+25.904%	15	1,141	-14.454%
2026-04-28	27.6400	27.6400	27.6400	27.6400	+16.330%	1	1,135	+7.706%
2026-04-23	23.7600	23.7600	23.7600	23.7600	+31.343%	1	1,135	+25.295%
2026-04-20	17.9500	18.0900	17.8500	18.0900	+26.503%	4	1,134	+64.566%
2026-04-17	14.3000	14.3000	14.3000	14.3000	-31.250%	1	1,134	+108.182%
2026-04-15	21.3800	21.3800	20.8000	20.8000	-6.391%	10	1,134	+43.125%
2026-04-14	22.2200	22.2200	22.2200	22.2200	-19.551%	1	1,134	+33.978%
2026-04-13	27.4900	27.6200	27.2500	27.6200	+14.038%	3	1,134	+7.784%
2026-04-09	24.3100	24.3100	24.2200	24.2200	+8.854%	2	1,132	+22.915%
2026-04-08	19.6000	22.2500	19.6000	22.2500	-37.377%	67	1,132	+33.798%
2026-04-07	37.5000	38.6000	35.5300	35.5300	+6.761%	186	1,133	-16.212%
2026-04-02	32.2300	33.2800	32.2300	33.2800	+45.965%	66	1,002	-10.547%
2026-04-01	26.3500	26.4000	22.2200	22.8000	0.000%	1,002	0	+30.570%