Dark

USO20280121C120
USO Jan 21 2028 120.00 Call (USO280121C00120000)
option OPRA

EOD

Sep 24, 2026

48.84+22.100%(+8.84)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	46.9900	50.0000	46.9500	48.8400	+22.100%	217	1,065	0.000%
2026-09-22	42.7200	42.7200	40.0000	40.0000	-9.400%	3	1,014	+22.100%
2026-09-21	45.7900	46.2500	44.1500	44.1500	-15.664%	57	1,014	+10.623%
2026-09-18	52.5400	52.6700	52.3500	52.3500	+0.191%	128	1,034	-6.705%
2026-09-17	52.0400	52.2500	52.0400	52.2500	-1.229%	26	979	-6.526%
2026-09-16	52.9000	52.9000	52.9000	52.9000	-7.242%	1	975	-7.675%
2026-09-15	53.5300	57.9500	53.1400	57.0300	+6.698%	32	975	-14.361%
2026-09-14	54.3000	54.3000	53.4500	53.4500	+5.946%	3	965	-8.625%
2026-09-11	48.8000	50.4500	48.4000	50.4500	-4.415%	13	965	-3.191%
2026-09-10	48.3000	53.0000	48.3000	52.7800	+15.822%	162	955	-7.465%
2026-09-09	44.3500	45.8200	43.7600	45.5700	+13.049%	25	911	+7.176%
2026-09-08	40.6800	41.1100	39.9400	40.3100	+3.439%	23	899	+21.161%
2026-09-04	38.7800	38.9700	38.7800	38.9700	0.000%	4	892	+25.327%
2026-09-03	38.7200	39.6000	38.7200	38.9700	+3.920%	8	892	+25.327%
2026-09-01	34.9700	37.5000	34.5000	37.5000	+18.859%	89	917	+30.240%
2026-08-31	31.4000	31.5500	31.4000	31.5500	+8.793%	4	887	+54.802%
2026-08-28	29.0000	29.0000	29.0000	29.0000	-1.193%	1	889	+68.414%
2026-08-27	29.3500	29.3500	29.3500	29.3500	-10.844%	1	889	+66.405%
2026-08-21	32.1900	32.9200	32.1900	32.9200	+2.811%	4	889	+48.360%
2026-08-20	31.8400	32.2800	31.4900	32.0200	+6.733%	35	894	+52.530%
2026-08-19	30.1500	30.7700	29.6600	30.0000	+4.312%	41	879	+62.800%
2026-08-18	29.1000	29.8200	28.2200	28.7600	+1.950%	49	985	+69.819%
2026-08-17	26.0400	28.7300	25.9500	28.2100	+10.411%	253	979	+73.130%
2026-08-14	25.0000	25.7500	25.0000	25.5500	-0.545%	51	911	+91.155%
2026-08-12	25.4500	26.2100	25.4500	25.6900	-1.192%	10	912	+90.113%
2026-08-11	24.6800	26.1700	24.0000	26.0000	+1.246%	63	931	+87.846%
2026-08-10	24.4700	25.6800	24.2800	25.6800	+22.930%	29	932	+90.187%
2026-08-07	22.0000	22.0000	20.4500	20.8900	+7.680%	10	931	+133.796%
2026-08-06	19.4000	19.4000	19.4000	19.4000	+7.838%	2	922	+151.753%
2026-08-05	17.6600	18.1300	17.5800	17.9900	-4.258%	20	922	+171.484%
2026-08-04	19.6400	19.9000	17.8000	18.7900	-19.940%	97	929	+159.925%
2026-08-03	22.5000	23.4700	21.1200	23.4700	-15.908%	137	990	+108.095%
2026-07-31	28.5500	29.7500	27.9100	27.9100	-4.581%	51	1,086	+74.991%
2026-07-29	29.4700	29.4700	28.9500	29.2500	+27.562%	26	1,081	+66.974%
2026-07-28	24.9500	26.0900	22.0300	22.9300	-16.557%	121	1,074	+112.996%
2026-07-27	29.2400	29.4100	27.4800	27.4800	-23.347%	40	1,046	+77.729%
2026-07-24	35.8500	35.8500	35.8500	35.8500	-7.268%	2	1,046	+36.234%
2026-07-23	37.0000	38.6600	37.0000	38.6600	+20.174%	27	1,058	+26.332%
2026-07-22	31.7200	33.5000	31.2400	32.1700	+8.866%	116	1,089	+51.818%
2026-07-21	29.1700	29.7100	28.9300	29.5500	+11.889%	20	1,111	+65.279%
2026-07-20	25.3700	27.1500	25.1000	26.4100	+5.640%	298	1,104	+84.930%
2026-07-17	25.4500	25.4900	24.5400	25.0000	+11.607%	16	1,100	+95.360%
2026-07-16	24.2000	24.5600	22.4000	22.4000	-3.697%	10	1,098	+118.036%
2026-07-15	23.4000	23.4000	22.9100	23.2600	-2.719%	4	1,098	+109.974%
2026-07-14	24.0000	24.6500	23.9100	23.9100	+4.731%	9	1,096	+104.266%
2026-07-13	18.1100	23.4500	18.1100	22.8300	+44.952%	103	1,093	+113.929%
2026-07-10	15.8000	15.9000	15.3000	15.7500	-1.439%	74	1,071	+210.095%
2026-07-09	17.4000	17.7500	15.6500	15.9800	-20.379%	237	1,069	+205.632%
2026-07-08	18.0000	20.4500	17.6500	20.0700	+20.541%	119	923	+143.348%
2026-07-07	14.2700	17.4500	14.2700	16.6500	+29.070%	861	848	+193.333%
2026-07-06	12.9000	12.9000	12.9000	12.9000	-1.527%	1	694	+278.605%
2026-07-02	12.8500	13.1500	12.8500	13.1000	+1.315%	26	692	+272.824%
2026-07-01	13.4000	13.5800	12.9000	12.9300	-10.828%	7	692	+277.726%
2026-06-30	15.8300	15.8300	14.5000	14.5000	-4.227%	12	698	+236.828%
2026-06-29	15.0100	15.3700	15.0100	15.1400	+5.874%	28	696	+222.589%
2026-06-26	14.6200	14.6200	13.7500	14.3000	-3.574%	22	699	+241.538%
2026-06-25	14.8300	14.8300	14.8300	14.8300	-0.336%	1	709	+229.332%
2026-06-24	15.5200	15.5400	14.6700	14.8800	-16.639%	11	711	+228.226%
2026-06-23	17.9800	18.2900	17.8200	17.8500	-7.031%	22	729	+173.613%
2026-06-22	18.6700	19.2000	18.5000	19.2000	+7.503%	3	730	+154.375%
2026-06-18	19.0000	19.0000	17.8600	17.8600	-13.928%	86	736	+173.460%
2026-06-17	20.5000	21.5500	20.5000	20.7500	+2.723%	10	736	+135.373%
2026-06-16	23.0000	23.0000	20.1600	20.2000	-18.614%	21	736	+141.782%
2026-06-15	25.0000	25.1400	24.1700	24.8200	-14.147%	81	704	+96.777%
2026-06-12	29.1800	29.1800	28.9100	28.9100	-7.518%	2	704	+68.938%
2026-06-09	31.4100	31.4100	31.1600	31.2600	-15.741%	6	704	+56.238%
2026-06-02	37.2000	37.2000	37.1000	37.1000	+5.638%	2	711	+31.644%
2026-06-01	35.1200	35.1200	35.1200	35.1200	+16.678%	3	711	+39.066%
2026-05-29	30.8300	30.8300	30.1000	30.1000	-7.328%	8	711	+62.259%
2026-05-28	32.7800	32.7800	32.4800	32.4800	-2.784%	4	716	+50.369%
2026-05-27	34.5000	34.5000	32.1200	33.4100	-16.475%	10	723	+46.184%
2026-05-26	40.0000	40.0000	40.0000	40.0000	-11.446%	2	729	+22.100%
2026-05-20	43.2000	45.1900	43.0600	45.1700	-12.984%	12	727	+8.125%
2026-05-19	50.8400	51.9100	50.8400	51.9100	+3.820%	8	727	-5.914%
2026-05-18	49.8400	50.0000	49.8400	50.0000	+6.270%	3	727	-2.320%
2026-05-15	47.0500	47.0500	47.0500	47.0500	+2.617%	1	727	+3.804%
2026-05-13	45.8500	45.8500	45.8500	45.8500	+0.769%	3	718	+6.521%
2026-05-12	45.4700	46.0000	44.9000	45.5000	+7.311%	38	718	+7.341%
2026-05-11	42.5000	42.5800	42.4000	42.4000	+29.743%	6	718	+15.189%
2026-05-07	33.3100	33.6200	32.6800	32.6800	-10.220%	27	724	+49.449%
2026-05-06	36.5800	36.5800	36.4000	36.4000	-19.111%	2	746	+34.176%
2026-05-04	44.4500	45.0000	43.9600	45.0000	+3.093%	23	748	+8.533%
2026-05-01	43.1100	43.6500	43.1100	43.6500	-11.371%	5	740	+11.890%
2026-04-29	44.0000	49.4100	44.0000	49.2500	+19.249%	15	741	-0.832%
2026-04-28	40.5600	41.3000	40.3600	41.3000	+10.133%	63	737	+18.257%
2026-04-27	38.1200	39.5000	37.5000	37.5000	+3.391%	60	726	+30.240%
2026-04-24	37.1000	37.1000	36.2700	36.2700	-6.472%	5	717	+34.657%
2026-04-23	36.3400	38.8200	35.6000	38.7800	+6.979%	171	712	+25.941%
2026-04-22	34.2900	36.2500	34.1000	36.2500	+8.859%	13	674	+34.731%
2026-04-21	33.7000	33.7000	33.0000	33.3000	+13.073%	8	677	+46.667%
2026-04-20	29.4500	29.4500	29.4500	29.4500	+13.269%	1	677	+65.840%
2026-04-17	24.0600	26.0000	22.3500	26.0000	-16.613%	29	676	+87.846%
2026-04-15	31.6300	32.0000	29.7000	31.1800	+2.062%	145	661	+56.639%
2026-04-14	34.6000	34.6000	30.5500	30.5500	-18.598%	4	597	+59.869%
2026-04-13	37.5300	37.5300	37.5300	37.5300	+14.771%	1	597	+30.136%
2026-04-10	34.7500	35.0500	32.6500	32.7000	-7.887%	6	597	+49.358%
2026-04-09	36.5500	36.7700	34.2500	35.5000	+6.767%	32	598	+37.577%
2026-04-08	34.1700	34.1700	29.8200	33.2500	-32.760%	20	594	+46.887%
2026-04-07	49.2000	49.4500	49.2000	49.4500	+3.930%	20	607	-1.234%
2026-04-06	46.0000	47.5800	45.5200	47.5800	+5.969%	37	587	+2.648%
2026-04-02	43.8700	45.0000	41.6300	44.9000	+35.322%	53	755	+8.775%
2026-04-01	32.8500	33.3500	32.3500	33.1800	-6.165%	13	755	+47.197%
2026-03-31	36.3500	38.4500	34.8500	35.3600	-1.778%	13	755	+38.122%
2026-03-30	35.0400	36.4000	34.6600	36.0000	+7.946%	217	759	+35.667%
2026-03-27	31.4900	33.3500	31.3500	33.3500	+18.053%	173	822	+46.447%
2026-03-26	28.4800	29.6500	27.6400	28.2500	+10.179%	221	861	+72.885%
2026-03-25	25.4500	25.6400	25.4500	25.6400	-4.826%	3	840	+90.484%
2026-03-24	26.9400	26.9400	26.9400	26.9400	+12.110%	1	839	+81.292%
2026-03-23	25.1900	25.1900	22.7700	24.0300	-25.094%	7	839	+103.246%
2026-03-20	30.3600	32.9500	30.3300	32.0800	+15.604%	184	841	+52.244%
2026-03-19	30.0000	34.1200	27.7500	27.7500	-13.793%	18	852	+76.000%
2026-03-18	32.0600	32.1900	31.8500	32.1900	+16.000%	5	842	+51.724%
2026-03-17	29.8700	29.8700	27.7500	27.7500	-4.803%	8	842	+76.000%
2026-03-16	30.0000	30.5000	27.7500	29.1500	-2.833%	836	840	+67.547%
2026-03-12	28.2900	30.0000	28.2900	30.0000	+33.333%	5	432	+62.800%
2026-03-11	20.6700	22.5000	20.5000	22.5000	+27.841%	54	433	+117.067%
2026-03-10	20.3300	20.3300	17.6000	17.6000	-8.333%	22	382	+177.500%
2026-03-09	30.7500	33.0000	17.0500	19.2000	-14.553%	124	384	+154.375%
2026-03-06	16.7800	23.3000	16.7800	22.4700	+98.850%	60	406	+117.356%
2026-03-05	9.9200	12.9200	9.9200	11.3000	+47.520%	24	406	+332.212%
2026-03-04	7.9900	8.8300	7.6000	7.6600	-1.161%	163	415	+537.598%
2026-03-03	9.1000	9.7500	7.2500	7.7500	+4.730%	26	367	+530.194%
2026-03-02	8.5000	8.5000	5.7000	7.4000	+23.333%	715	359	+560.000%
2026-02-27	6.0000	6.0000	6.0000	6.0000	+15.607%	2	172	+714.000%
2026-02-26	5.2500	5.2500	5.1900	5.1900	-4.771%	11	170	+841.040%
2026-02-25	4.9900	5.4500	4.9900	5.4500	+0.926%	2	159	+796.147%
2026-02-24	5.3800	5.7200	5.3800	5.4000	-9.244%	3	159	+804.444%
2026-02-23	6.0000	6.0000	5.3000	5.9500	+9.375%	5	158	+720.840%
2026-02-20	6.0000	6.0000	5.4400	5.4400	-6.207%	6	153	+797.794%
2026-02-19	6.5000	6.5000	5.8000	5.8000	+13.725%	101	147	+742.069%
2026-02-18	5.6000	5.6000	5.1000	5.1000	+7.368%	3	46	+857.647%
2026-02-12	4.5400	4.7500	4.5400	4.7500	-3.455%	15	43	+928.211%
2026-02-11	5.8500	5.8500	4.7700	4.9200	-18.678%	22	32	+892.683%
2026-02-10	6.0500	6.0500	6.0500	6.0500	+17.021%	1	18	+707.273%
2026-02-09	5.1700	5.1700	5.1700	5.1700	+8.842%	4	17	+844.681%
2026-02-06	4.7500	4.7500	4.7500	4.7500	+2.151%	1	13	+928.211%
2026-02-05	4.7600	4.7600	4.5000	4.6500	+9.412%	9	12	+950.323%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-20.561%	5	9	+1,049.176%
2026-01-30	5.3500	5.3500	5.3500	5.3500	0.000%	4	4	+812.897%