Dark

USO20280121C125
USO Jan 21 2028 125.00 Call (USO280121C00125000)
option OPRA

EOD

Sep 29, 2026

38.06-10.130%(-4.29)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.0000	38.2500	37.8200	38.0600	-10.130%	172	1,328	0.000%
2026-09-28	42.4500	42.4500	42.3500	42.3500	-3.421%	4	1,385	-10.130%
2026-09-25	44.1000	44.1000	43.8500	43.8500	-3.732%	2	1,387	-13.204%
2026-09-24	45.2500	45.7000	45.2500	45.5500	+13.875%	4	1,388	-16.443%
2026-09-22	40.0000	40.0000	40.0000	40.0000	-18.267%	1	1,388	-4.850%
2026-09-17	48.7100	49.0500	48.6900	48.9400	-1.051%	44	1,388	-22.231%
2026-09-16	49.9000	49.9000	49.4600	49.4600	-9.745%	2	1,398	-23.049%
2026-09-15	54.5000	54.8000	54.5000	54.8000	+6.719%	2	1,399	-30.547%
2026-09-14	50.7000	51.8300	50.7000	51.3500	+8.562%	43	1,402	-25.881%
2026-09-11	45.5400	47.3000	45.5400	47.3000	-5.400%	12	1,403	-19.535%
2026-09-10	46.3000	50.0000	45.8100	50.0000	+42.816%	14	1,407	-23.880%
2026-09-04	35.1100	35.2600	35.0100	35.0100	+1.626%	52	1,412	+8.712%
2026-09-01	34.4500	34.4500	34.4500	34.4500	+30.492%	5	1,413	+10.479%
2026-08-28	26.3500	26.4000	26.3500	26.4000	+5.812%	2	1,418	+44.167%
2026-08-26	25.6000	25.6000	24.9500	24.9500	+0.040%	2	1,418	+52.545%
2026-08-25	24.9000	24.9500	24.9000	24.9400	-10.929%	4	1,418	+52.606%
2026-08-24	27.9500	28.0000	27.9500	28.0000	-4.665%	2	1,417	+35.929%
2026-08-20	29.0000	29.4000	29.0000	29.3700	+8.617%	42	1,422	+29.588%
2026-08-19	27.4200	27.9400	27.0400	27.0400	+3.010%	90	1,483	+40.754%
2026-08-18	26.7000	27.0000	26.2500	26.2500	+1.744%	11	1,543	+44.990%
2026-08-17	23.5000	25.8500	23.5000	25.8000	+10.920%	32	1,543	+47.519%
2026-08-14	22.0000	23.2600	22.0000	23.2600	+2.242%	123	1,559	+63.629%
2026-08-13	21.1000	22.8000	21.0800	22.7500	-3.846%	71	1,587	+67.297%
2026-08-12	23.6000	23.6600	23.6000	23.6600	+0.042%	2	1,561	+60.862%
2026-08-11	22.3800	23.6500	21.8700	23.6500	+5.817%	28	1,581	+60.930%
2026-08-10	22.0500	22.5800	21.7700	22.3500	+12.312%	35	1,580	+70.291%
2026-08-07	19.8000	19.9000	19.8000	19.9000	+4.737%	2	1,579	+91.256%
2026-08-06	17.4500	19.2500	17.3200	19.0000	+18.750%	58	1,586	+100.316%
2026-08-05	15.6000	16.0000	15.6000	16.0000	-2.320%	16	1,592	+137.875%
2026-08-04	20.0000	20.0000	16.3800	16.3800	-20.640%	68	1,594	+132.357%
2026-08-03	20.6700	20.7300	17.5000	20.6400	-19.312%	191	1,572	+84.399%
2026-07-31	26.5000	26.5000	25.2500	25.5800	+3.773%	40	1,561	+48.788%
2026-07-30	25.1000	25.1000	24.6500	24.6500	-6.981%	2	1,562	+54.402%
2026-07-29	26.3500	26.9500	26.3500	26.5000	+12.718%	69	1,563	+43.623%
2026-07-28	23.1500	23.6000	23.1200	23.5100	-4.702%	16	1,559	+61.889%
2026-07-27	27.2000	27.2000	24.3700	24.6700	-22.299%	8	1,561	+54.276%
2026-07-24	31.7000	31.7500	31.7000	31.7500	-10.563%	2	1,557	+19.874%
2026-07-23	35.0700	36.4500	35.0700	35.5000	+18.729%	39	1,565	+7.211%
2026-07-22	29.5000	29.9000	28.1000	29.9000	+11.567%	37	1,548	+27.291%
2026-07-21	27.1500	27.2300	26.5200	26.8000	+10.424%	9	1,538	+42.015%
2026-07-20	24.0000	24.2700	23.5800	24.2700	+3.233%	4	1,538	+56.819%
2026-07-17	23.5100	23.5100	23.5100	23.5100	+14.071%	2	1,536	+61.889%
2026-07-16	22.1500	22.2700	20.5000	20.6100	-5.976%	68	1,542	+84.668%
2026-07-15	22.0000	22.1000	21.9200	21.9200	-0.635%	4	1,541	+73.631%
2026-07-14	21.9500	22.0700	21.9500	22.0600	+4.204%	4	1,554	+72.529%
2026-07-13	16.2900	21.1700	16.2500	21.1700	+51.214%	290	1,555	+79.783%
2026-07-10	14.5800	14.6400	13.7000	14.0000	-2.439%	176	1,431	+171.857%
2026-07-09	15.5500	16.0000	14.2900	14.3500	-19.832%	78	1,375	+165.226%
2026-07-08	16.5000	18.9200	16.0800	17.9000	+32.006%	60	1,372	+112.626%
2026-07-07	12.7500	13.8100	12.6400	13.5600	+16.897%	149	1,361	+180.678%
2026-07-06	11.2000	12.0100	11.1600	11.6000	+2.564%	138	1,323	+228.103%
2026-07-02	11.1000	11.5100	10.7100	11.3100	+0.982%	115	1,695	+236.516%
2026-07-01	11.4000	12.2000	11.0700	11.2000	-12.773%	2,100	1,695	+239.821%
2026-06-30	13.7000	13.9200	10.8000	12.8400	+1.905%	406	943	+196.417%
2026-06-26	12.5500	12.7500	12.5500	12.6000	-5.900%	12	790	+202.063%
2026-06-24	13.3900	13.3900	13.3900	13.3900	-18.503%	2	791	+184.242%
2026-06-23	15.9500	16.5600	15.8900	16.4300	-52.029%	60	805	+131.649%
2026-06-04	32.9700	34.2500	32.9700	34.2500	-0.436%	14	799	+11.124%
2026-06-02	34.3500	34.4000	34.3500	34.4000	+4.179%	2	807	+10.640%
2026-06-01	34.7000	34.7000	33.0200	33.0200	+23.209%	5	807	+15.263%
2026-05-29	27.6500	27.7200	26.8000	26.8000	-10.963%	3	803	+42.015%
2026-05-28	29.8900	30.1000	29.8900	30.1000	-36.498%	11	804	+26.445%
2026-05-18	47.4000	47.4000	47.4000	47.4000	+10.748%	1	803	-19.705%
2026-05-13	42.4500	42.8000	42.4500	42.8000	-0.811%	4	803	-11.075%
2026-05-12	43.1500	43.1500	43.1500	43.1500	+9.241%	2	803	-11.796%
2026-05-11	37.2500	39.7000	37.2500	39.5000	+17.211%	10	803	-3.646%
2026-05-06	34.1500	34.1500	33.7000	33.7000	-16.584%	2	799	+12.938%
2026-05-01	39.0000	40.8000	39.0000	40.4000	-10.580%	158	792	-5.792%
2026-04-30	45.1800	45.1800	45.1800	45.1800	-0.485%	1	792	-15.759%
2026-04-29	43.4100	45.9500	43.2600	45.4000	+34.718%	9	793	-16.167%
2026-04-24	33.6000	33.7000	33.6000	33.7000	-1.548%	2	787	+12.938%
2026-04-22	31.8000	35.6800	31.8000	34.2300	+10.419%	152	787	+11.189%
2026-04-21	26.9400	31.1500	26.9400	31.0000	+17.602%	17	789	+22.774%
2026-04-20	26.3000	26.4200	26.3000	26.3600	+25.464%	3	789	+44.385%
2026-04-17	21.4400	22.0500	21.0100	21.0100	-32.552%	12	789	+81.152%
2026-04-16	31.1000	31.4000	31.1000	31.1500	+7.192%	12	788	+22.183%
2026-04-15	29.3800	29.4100	29.0600	29.0600	-1.156%	6	792	+30.970%
2026-04-14	33.1000	33.1000	29.3000	29.4000	-10.963%	55	792	+29.456%
2026-04-10	32.5000	33.0500	32.5000	33.0200	+1.725%	14	741	+15.263%
2026-04-09	32.5000	32.5000	32.0900	32.4600	+16.302%	95	742	+17.252%
2026-04-08	27.9100	27.9100	27.9100	27.9100	-16.935%	1	731	+36.367%
2026-03-30	32.5000	33.6000	32.5000	33.6000	+10.526%	5	731	+13.274%
2026-03-27	30.0000	30.4700	30.0000	30.4000	+16.252%	75	731	+25.197%
2026-03-26	26.1500	26.1500	26.1500	26.1500	+15.453%	1	731	+45.545%
2026-03-23	24.2600	24.6000	22.6000	22.6500	-24.676%	38	730	+68.035%
2026-03-20	27.7000	30.0700	27.7000	30.0700	+6.142%	1,315	763	+26.571%
2026-03-19	28.1000	29.4600	28.1000	28.3300	+4.154%	15	239	+34.345%
2026-03-16	27.0000	28.5000	26.9900	27.2000	-9.333%	456	228	+39.926%
2026-03-13	30.0000	30.0000	30.0000	30.0000	+3.448%	1	15	+26.867%
2026-03-12	29.0000	29.0000	29.0000	29.0000	+49.408%	1	15	+31.241%
2026-03-11	19.4100	19.4100	19.4100	19.4100	+15.811%	1	15	+96.084%
2026-03-10	17.2500	17.2500	16.7600	16.7600	-5.418%	8	16	+127.088%
2026-03-09	30.0000	30.0000	17.6500	17.7200	-2.744%	10	8	+114.786%
2026-03-06	18.7800	18.7800	18.2200	18.2200	0.000%	2	2	+108.891%