Dark

USO20280121C100
USO Jan 21 2028 100.00 Call (USO280121C00100000)
option OPRA

EOD

Sep 25, 2026

58.09-5.298%(-3.25)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	60.4500	60.9400	58.0900	58.0900	-5.298%	112	692	0.000%
2026-09-24	64.2100	64.6100	60.5500	61.3400	+4.765%	706	694	-5.298%
2026-09-21	60.3100	60.4900	58.5500	58.5500	-8.928%	20	746	-0.786%
2026-09-17	64.2900	64.2900	64.2900	64.2900	-5.995%	1	746	-9.644%
2026-09-16	68.4300	68.4400	68.3900	68.3900	-0.088%	50	746	-15.061%
2026-09-15	68.5500	68.6300	68.4500	68.4500	0.000%	22	738	-15.135%
2026-09-14	68.3700	68.4500	68.2500	68.4500	+7.931%	4	738	-15.135%
2026-09-11	62.7200	63.4200	62.7200	63.4200	-4.272%	3	737	-8.404%
2026-09-10	63.2000	66.2500	62.7500	66.2500	+11.626%	33	740	-12.317%
2026-09-09	58.5300	59.3500	57.9000	59.3500	+10.419%	63	778	-2.123%
2026-09-08	54.2300	54.2300	52.9900	53.7500	+4.187%	87	767	+8.074%
2026-09-04	50.1800	51.8500	49.1500	51.5900	-0.559%	60	716	+12.599%
2026-09-03	52.0000	52.0000	51.7500	51.8800	+1.229%	76	716	+11.970%
2026-09-02	51.9400	52.0500	51.2500	51.2500	+2.295%	14	695	+13.346%
2026-09-01	50.1000	50.1000	50.1000	50.1000	+14.514%	2	684	+15.948%
2026-08-31	43.8100	43.8600	43.7500	43.7500	+5.194%	6	686	+32.777%
2026-08-27	41.5200	41.6400	41.5200	41.5900	+6.043%	8	688	+39.673%
2026-08-26	37.8300	39.2200	37.7900	39.2200	-10.313%	6	689	+48.113%
2026-08-24	43.7300	43.7300	43.7300	43.7300	+3.699%	1	687	+32.838%
2026-08-19	42.0600	42.1700	42.0600	42.1700	+3.055%	4	687	+37.752%
2026-08-18	40.8900	40.9200	40.8900	40.9200	+16.848%	2	686	+41.960%
2026-08-13	35.6000	35.6000	34.9800	35.0200	-6.688%	3	684	+65.877%
2026-08-12	37.3500	37.9000	37.3500	37.5300	-0.714%	15	684	+54.783%
2026-08-11	36.7500	38.2500	35.9800	37.8000	+2.162%	74	677	+53.677%
2026-08-10	35.3500	37.0000	35.3500	37.0000	+18.895%	77	676	+57.000%
2026-08-07	31.1200	31.1200	31.1200	31.1200	+10.355%	1	677	+86.665%
2026-08-05	28.2000	28.2600	28.0900	28.2000	-2.993%	5	677	+105.993%
2026-08-04	28.9000	29.2500	28.8600	29.0700	-15.617%	192	678	+99.828%
2026-08-03	33.4600	34.6000	33.3200	34.4500	-15.148%	34	678	+68.621%
2026-07-29	40.6000	40.6000	40.6000	40.6000	+3.571%	1	683	+43.079%
2026-07-27	39.2000	39.2000	39.2000	39.2000	-24.016%	1	684	+48.189%
2026-07-23	51.6000	52.0000	51.5800	51.5900	+16.456%	18	683	+12.599%
2026-07-22	44.3500	44.3500	43.5000	44.3000	+28.406%	24	680	+31.129%
2026-07-15	34.5000	34.5000	34.5000	34.5000	+3.355%	1	700	+68.377%
2026-07-13	33.3000	33.4500	33.2600	33.3800	+33.520%	6	700	+74.026%
2026-07-10	24.8000	25.0000	24.7000	25.0000	+0.725%	25	699	+132.360%
2026-07-09	24.8200	24.8200	24.8200	24.8200	-9.942%	8	699	+134.045%
2026-07-08	27.7500	27.7500	27.5600	27.5600	+20.244%	2	699	+110.776%
2026-07-07	22.9200	22.9200	22.9200	22.9200	+8.062%	5	699	+153.447%
2026-07-06	20.9500	21.3000	20.8100	21.2100	+1.000%	16	696	+173.880%
2026-07-01	21.1500	21.1500	21.0000	21.0000	-6.500%	2	696	+176.619%
2026-06-30	24.1500	24.2400	22.2000	22.4600	+0.357%	58	892	+158.638%
2026-06-26	22.2000	22.8600	21.8200	22.3800	-17.872%	502	879	+159.562%
2026-06-23	26.9000	27.8500	26.1800	27.2500	-3.094%	800	893	+113.174%
2026-06-22	28.1900	28.1900	28.1100	28.1200	+3.231%	12	757	+106.579%
2026-06-18	26.8500	27.2400	26.8500	27.2400	-7.661%	6	759	+113.253%
2026-06-16	29.3500	29.7000	29.3500	29.5000	-33.708%	4	759	+96.915%
2026-06-05	44.1500	44.5000	44.1500	44.5000	-14.423%	10	760	+30.539%
2026-06-03	50.5000	52.8500	50.5000	52.0000	+10.709%	7	760	+11.712%
2026-06-02	46.9700	46.9700	46.9700	46.9700	+16.119%	5	762	+23.675%
2026-05-29	42.2000	42.2000	40.4500	40.4500	-33.140%	3	762	+43.609%
2026-05-21	60.5000	60.5000	60.5000	60.5000	+1.493%	2	761	-3.983%
2026-05-15	58.5000	59.6100	58.5000	59.6100	+8.976%	43	759	-2.550%
2026-05-14	55.0000	55.0000	54.7000	54.7000	+0.091%	2	748	+6.197%
2026-05-13	57.0000	57.2000	54.6500	54.6500	-3.971%	4	748	+6.295%
2026-05-12	56.7500	57.1700	56.7500	56.9100	+7.580%	5	748	+2.073%
2026-05-11	54.1500	54.2500	52.9000	52.9000	+10.901%	4	748	+9.811%
2026-05-07	47.7000	47.7000	47.7000	47.7000	-0.209%	1	747	+21.782%
2026-05-06	48.2000	48.2000	47.8000	47.8000	-14.643%	5	746	+21.527%
2026-05-05	56.0000	56.0000	56.0000	56.0000	-6.667%	5	748	+3.732%
2026-05-04	57.9300	60.0000	57.9300	60.0000	+8.303%	2	748	-3.183%
2026-05-01	55.8900	55.9000	55.4000	55.4000	-11.713%	76	710	+4.856%
2026-04-29	56.7100	63.4500	56.6700	62.7500	+30.729%	21	710	-7.426%
2026-04-24	48.0000	48.0000	48.0000	48.0000	+7.239%	1	699	+21.021%
2026-04-22	44.7600	44.7600	44.7600	44.7600	+3.515%	1	699	+29.781%
2026-04-21	43.2700	43.2700	43.2400	43.2400	+8.862%	2	698	+34.343%
2026-04-20	39.5000	39.8500	39.3000	39.7200	+20.876%	131	698	+46.249%
2026-04-17	32.2000	32.8600	32.2000	32.8600	-25.622%	2	698	+76.780%
2026-04-16	43.3500	44.2000	43.3500	44.1800	+5.190%	101	698	+31.485%
2026-04-15	42.0000	42.3000	41.4500	42.0000	-1.800%	304	650	+38.310%
2026-04-14	42.7700	42.7700	42.7700	42.7700	-8.942%	6	734	+35.819%
2026-04-13	47.8200	47.8200	46.9700	46.9700	+6.171%	2	734	+23.675%
2026-04-10	44.2400	44.2400	44.2400	44.2400	-1.095%	1	734	+31.307%
2026-04-09	48.0000	48.0000	44.6200	44.7300	+4.730%	9	734	+29.868%
2026-04-08	42.1000	42.7100	42.1000	42.7100	-31.554%	6	735	+36.010%
2026-04-07	60.0000	62.4000	60.0000	62.4000	+9.512%	3	734	-6.907%
2026-04-06	56.5000	57.5000	56.5000	56.9800	+1.442%	7	735	+1.948%
2026-04-02	55.0500	57.1300	52.8200	56.1700	+30.628%	16	730	+3.418%
2026-04-01	43.1000	43.1000	42.9000	43.0000	-3.911%	7	730	+35.093%
2026-03-31	47.6500	48.6500	44.7500	44.7500	-5.789%	40	730	+29.810%
2026-03-30	45.0000	47.5000	45.0000	47.5000	+12.586%	12	714	+22.295%
2026-03-27	40.7200	42.6000	40.4400	42.1900	+10.301%	98	706	+37.687%
2026-03-26	38.2500	38.2500	38.2500	38.2500	+6.933%	2	654	+51.869%
2026-03-24	36.2800	37.5000	35.6800	35.7700	+9.121%	53	652	+62.399%
2026-03-23	34.9000	35.3200	29.6100	32.7800	-19.617%	251	625	+77.212%
2026-03-20	38.9400	40.7800	38.9400	40.7800	+8.689%	6	692	+42.447%
2026-03-19	41.0000	43.4700	36.5000	37.5200	-9.042%	225	692	+54.824%
2026-03-18	41.0000	43.0500	39.0000	41.2500	+4.193%	391	839	+40.824%
2026-03-17	38.5000	40.0000	36.5000	39.5900	+5.912%	468	707	+46.729%
2026-03-16	38.3400	38.9700	37.0400	37.3800	-2.808%	312	534	+55.404%
2026-03-12	37.7700	40.5000	36.1000	38.4600	+27.056%	132	236	+51.040%
2026-03-11	28.5000	30.5000	28.5000	30.2700	+6.211%	20	226	+91.906%
2026-03-10	28.0000	28.5000	22.5000	28.5000	+14.781%	81	233	+103.825%
2026-03-09	36.5000	42.4500	24.8300	24.8300	-19.903%	550	265	+133.951%
2026-03-06	25.6900	31.0000	25.6900	31.0000	+58.974%	59	223	+87.387%
2026-03-05	17.6400	19.5000	17.6400	19.5000	+29.568%	16	218	+197.897%
2026-03-04	13.0000	15.0500	13.0000	15.0500	+36.818%	6	213	+285.980%
2026-03-03	16.0000	16.8000	11.0000	11.0000	-14.063%	19	214	+428.091%
2026-03-02	12.8500	13.2500	12.8000	12.8000	+22.137%	8	207	+353.828%
2026-02-27	10.4200	10.4800	10.4200	10.4800	+11.489%	14	207	+454.294%
2026-02-25	9.4000	9.4000	9.4000	9.4000	+0.106%	3	201	+517.979%
2026-02-24	9.3900	9.3900	9.3900	9.3900	-7.030%	1	201	+518.637%
2026-02-23	10.1000	10.1000	10.1000	10.1000	-0.493%	3	201	+475.149%
2026-02-20	10.0500	10.1500	10.0500	10.1500	0.000%	5	201	+472.315%
2026-02-19	10.1500	10.1500	10.1500	10.1500	+6.842%	1	200	+472.315%
2026-02-18	8.7500	9.5000	8.7500	9.5000	+21.951%	2	199	+511.474%
2026-02-13	7.5000	7.7900	7.5000	7.7900	-14.396%	8	191	+645.700%
2026-02-11	9.1000	9.1000	9.1000	9.1000	+7.059%	1	191	+538.352%
2026-02-06	8.5000	8.5000	8.5000	8.5000	+10.104%	20	191	+583.412%
2026-02-03	7.7200	7.7200	7.7200	7.7200	-16.087%	25	211	+652.461%
2026-01-30	9.2000	9.2000	9.2000	9.2000	-3.158%	2	200	+531.413%
2026-01-29	9.9900	10.0000	9.5000	9.5000	+14.458%	3	200	+511.474%
2026-01-28	8.3000	8.3000	8.3000	8.3000	+8.639%	1	200	+599.880%
2026-01-27	7.6400	7.6400	7.6400	7.6400	+3.243%	1	200	+660.340%
2026-01-23	7.4000	7.4000	7.4000	7.4000	+13.846%	1	200	+685.000%
2026-01-16	6.5000	6.5000	6.5000	6.5000	+4.839%	20	180	+793.692%
2026-01-15	5.4500	6.2000	5.4500	6.2000	0.000%	10	180	+836.935%
2026-01-14	6.5000	7.6000	6.2000	6.2000	+3.333%	33	175	+836.935%
2026-01-13	6.0000	6.0000	5.7500	6.0000	+15.385%	7	145	+868.167%
2026-01-12	5.2000	5.2000	5.2000	5.2000	-0.952%	5	143	+1,017.115%
2026-01-09	5.5500	5.5500	5.2500	5.2500	+0.382%	2	138	+1,006.476%
2026-01-08	5.2300	5.2300	5.2300	5.2300	+4.600%	1	137	+1,010.707%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-15.966%	1	137	+1,061.800%
2026-01-06	5.6000	5.9500	5.0500	5.9500	+2.586%	11	137	+876.303%
2026-01-05	5.7500	5.8000	5.5000	5.8000	+3.571%	8	135	+901.552%
2025-12-22	5.6000	5.6000	5.6000	5.6000	+7.486%	1	135	+937.321%
2025-12-17	5.2100	5.2100	5.2100	5.2100	+5.680%	3	135	+1,014.971%
2025-12-16	5.0000	5.2200	4.9300	4.9300	-10.364%	4	132	+1,078.296%
2025-12-15	6.0000	6.0000	5.5000	5.5000	-12.281%	4	132	+956.182%
2025-12-04	6.2500	6.2800	6.2400	6.2700	-2.031%	140	131	+826.475%
2025-12-03	6.3500	6.4000	6.3500	6.4000	+6.136%	100	212	+807.656%
2025-11-21	6.0300	6.0300	6.0300	6.0300	-9.050%	5	283	+863.350%
2025-11-10	6.6300	6.6300	6.6300	6.6300	+2.632%	1	288	+776.169%
2025-11-06	6.4600	6.4600	6.4600	6.4600	-13.055%	1	287	+799.226%
2025-10-31	7.4300	7.4300	7.4300	7.4300	+6.143%	10	286	+681.830%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-11.950%	20	276	+729.857%
2025-10-23	7.9500	7.9500	7.9500	7.9500	+22.308%	1	256	+630.692%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+10.169%	1	256	+793.692%
2025-10-21	5.9000	5.9000	5.9000	5.9000	+3.509%	2	256	+884.576%
2025-10-20	5.7000	5.7000	5.7000	5.7000	-8.800%	5	256	+919.123%
2025-10-15	6.2500	6.2500	6.2500	6.2500	+0.644%	1	251	+829.440%
2025-10-14	6.2100	6.2100	6.2100	6.2100	-9.343%	1	252	+835.427%
2025-10-13	6.6000	7.2000	6.6000	6.8500	-14.375%	4	251	+748.029%
2025-10-08	8.0000	8.0000	8.0000	8.0000	+7.672%	2	247	+626.125%
2025-10-07	7.5300	7.5300	7.4300	7.4300	+2.483%	55	245	+681.830%
2025-10-06	7.4000	7.4000	7.2400	7.2500	-5.844%	200	205	+701.241%
2025-10-03	7.7000	7.7000	7.7000	7.7000	0.000%	5	5	+654.416%