Dark

USO20280121C130
USO Jan 21 2028 130.00 Call (USO280121C00130000)
option OPRA

EOD

Sep 28, 2026

42.12-0.590%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	42.1200	42.1200	42.1200	42.1200	-0.590%	2	433	0.000%
2026-09-24	40.7500	42.3700	40.7500	42.3700	+23.528%	5	431	-0.590%
2026-09-22	36.5700	36.6200	34.2900	34.3000	-33.008%	34	429	+22.799%
2026-09-15	51.2000	51.2000	51.2000	51.2000	+5.807%	1	399	-17.734%
2026-09-14	48.3900	48.3900	48.3900	48.3900	+3.574%	1	400	-12.957%
2026-09-10	43.2000	46.7200	43.2000	46.7200	+16.103%	83	401	-9.846%
2026-09-09	38.3800	40.2400	38.3800	40.2400	+15.599%	3	378	+4.672%
2026-09-08	35.5000	35.5000	34.8100	34.8100	+6.910%	2	377	+21.000%
2026-09-04	32.5600	32.5600	32.5600	32.5600	-2.515%	1	378	+29.361%
2026-09-03	33.5000	33.5000	33.4000	33.4000	+5.529%	2	378	+26.108%
2026-09-01	31.6600	31.6600	31.6200	31.6500	+37.013%	4	379	+33.081%
2026-08-27	23.1000	23.1000	23.1000	23.1000	+4.054%	4	378	+82.338%
2026-08-26	22.1300	22.2000	22.1300	22.2000	-18.382%	2	378	+89.730%
2026-08-21	27.2000	27.2000	27.2000	27.2000	+0.741%	2	376	+54.853%
2026-08-20	27.4400	27.4400	27.0000	27.0000	+8.871%	3	376	+56.000%
2026-08-19	26.1200	26.1200	24.8000	24.8000	+2.905%	12	377	+69.839%
2026-08-18	24.3000	24.3000	24.1000	24.1000	+13.465%	5	371	+74.772%
2026-08-11	20.2500	21.2400	20.2500	21.2400	+2.115%	2	371	+98.305%
2026-08-10	20.0500	20.8000	20.0500	20.8000	+18.857%	2	372	+102.500%
2026-08-06	17.0000	17.5000	17.0000	17.5000	+19.454%	5	371	+140.686%
2026-08-05	14.9400	14.9400	13.9600	14.6500	-2.333%	4	377	+187.509%
2026-08-04	16.6600	16.6600	15.0000	15.0000	-18.919%	3	377	+180.800%
2026-08-03	18.5000	18.5000	18.5000	18.5000	-22.529%	1	375	+127.676%
2026-07-29	23.6700	23.9600	23.6700	23.8800	+12.324%	4	374	+76.382%
2026-07-28	21.2600	21.2600	21.2600	21.2600	-5.637%	1	374	+98.119%
2026-07-27	25.0200	25.0200	22.0300	22.5300	-23.132%	33	375	+86.951%
2026-07-24	31.3800	31.3800	29.0900	29.3100	-12.664%	34	377	+43.705%
2026-07-23	31.6800	33.5800	31.6800	33.5600	+23.156%	284	362	+25.507%
2026-07-22	27.1000	27.3500	26.6500	27.2500	+13.542%	6	393	+54.569%
2026-07-21	25.5300	25.5300	24.0000	24.0000	+6.195%	12	431	+75.500%
2026-07-20	22.4500	22.6800	21.1700	22.6000	+18.325%	301	441	+86.372%
2026-07-13	19.1000	19.1000	19.1000	19.1000	+55.791%	3	283	+120.524%
2026-07-10	12.4000	12.7100	12.2600	12.2600	-11.352%	60	283	+243.556%
2026-07-09	13.8300	13.8300	13.8300	13.8300	-9.608%	10	311	+204.555%
2026-07-08	15.3000	15.3000	15.3000	15.3000	+12.500%	5	311	+175.294%
2026-07-07	11.6200	13.6000	11.6200	13.6000	+29.771%	17	316	+209.706%
2026-07-06	10.4800	10.4800	10.4800	10.4800	-13.388%	2	321	+301.908%
2026-06-29	12.1000	12.1000	12.1000	12.1000	-17.966%	4	320	+248.099%
2026-06-26	14.7500	14.7500	14.7500	14.7500	+37.337%	10	320	+185.559%
2026-06-25	10.7400	10.7400	10.7400	10.7400	-4.533%	5	318	+292.179%
2026-06-24	11.9500	12.1900	11.2500	11.2500	-28.115%	38	324	+274.400%
2026-06-22	15.6500	15.6500	15.6500	15.6500	+3.918%	1	316	+169.137%
2026-06-18	15.0600	15.0600	15.0600	15.0600	-12.696%	1	316	+179.681%
2026-06-16	18.0000	18.0000	17.2500	17.2500	-13.750%	43	316	+144.174%
2026-06-15	19.3000	20.0000	19.3000	20.0000	-23.372%	14	277	+110.600%
2026-06-12	26.0000	26.4800	26.0000	26.1000	-14.370%	4	277	+61.379%
2026-06-11	30.3200	30.4800	30.3200	30.4800	+3.533%	2	277	+38.189%
2026-06-10	30.1900	30.7200	29.3500	29.4400	+11.389%	8	281	+43.071%
2026-06-09	27.9000	28.2700	26.4300	26.4300	-23.613%	19	275	+59.364%
2026-06-03	33.3000	34.8500	33.1500	34.6000	+7.453%	15	284	+21.734%
2026-06-02	32.0900	32.2000	32.0900	32.2000	-1.014%	2	282	+30.807%
2026-06-01	31.7500	32.7000	31.6500	32.5300	+24.113%	7	283	+29.480%
2026-05-29	25.8900	26.2100	25.8900	26.2100	-4.517%	2	282	+60.702%
2026-05-28	28.8400	28.8400	27.2300	27.4500	-27.763%	11	286	+53.443%
2026-05-22	38.0000	38.0000	38.0000	38.0000	-7.317%	1	288	+10.842%
2026-05-20	41.0000	41.0000	41.0000	41.0000	-10.870%	1	287	+2.732%
2026-05-18	45.4000	46.0000	45.4000	46.0000	+8.824%	14	286	-8.435%
2026-05-15	42.2700	42.2700	42.2700	42.2700	+9.197%	1	286	-0.355%
2026-05-14	38.7100	38.7100	38.7100	38.7100	-3.945%	5	280	+8.809%
2026-05-13	40.2000	40.3000	40.2000	40.3000	+0.124%	2	275	+4.516%
2026-05-12	40.5500	41.1000	39.3000	40.2500	+8.637%	59	275	+4.646%
2026-05-11	36.9000	38.6000	36.9000	37.0500	+15.098%	216	275	+13.684%
2026-05-07	28.4200	32.9500	28.4200	32.1900	+0.688%	22	285	+30.848%
2026-05-06	32.0100	32.0100	31.9700	31.9700	-18.110%	8	298	+31.749%
2026-05-04	39.0400	39.0400	39.0400	39.0400	+5.172%	5	306	+7.889%
2026-05-01	38.7500	38.7500	36.9100	37.1200	-11.196%	33	291	+13.470%
2026-04-30	42.0600	42.0600	41.8000	41.8000	-1.647%	5	291	+0.766%
2026-04-29	40.3200	42.5000	40.2800	42.5000	+30.368%	13	291	-0.894%
2026-04-27	32.8000	32.8000	32.6000	32.6000	+3.822%	4	287	+29.202%
2026-04-24	30.7500	31.4000	30.7500	31.4000	-3.266%	4	283	+34.140%
2026-04-23	32.0500	32.4600	31.9500	32.4600	+3.211%	5	284	+29.760%
2026-04-22	31.9600	33.3600	31.4500	31.4500	+3.761%	93	280	+33.927%
2026-04-21	29.1200	30.3100	29.1200	30.3100	+17.663%	2	235	+38.964%
2026-04-20	24.0700	25.7600	24.0700	25.7600	+27.210%	3	235	+63.509%
2026-04-17	19.1500	20.2500	19.1500	20.2500	-31.634%	46	234	+108.000%
2026-04-16	29.3500	29.6200	29.0200	29.6200	+8.777%	5	247	+42.201%
2026-04-15	28.9500	28.9500	27.2300	27.2300	-9.685%	4	247	+54.682%
2026-04-14	29.8900	31.4000	29.8900	30.1500	-7.544%	62	246	+39.701%
2026-04-13	34.0500	34.4000	32.6100	32.6100	+14.864%	8	215	+29.163%
2026-04-10	29.9200	30.9000	28.1900	28.3900	-6.149%	358	214	+48.362%
2026-04-09	31.9600	32.0600	30.2500	30.2500	+4.310%	6	90	+39.240%
2026-04-08	25.8100	29.0000	25.8100	29.0000	-32.290%	17	89	+45.241%
2026-04-06	40.9000	42.8300	40.5500	42.8300	+6.675%	23	107	-1.658%
2026-04-02	39.2500	40.3100	36.7500	40.1500	+40.532%	30	99	+4.907%
2026-04-01	28.5400	28.5700	28.5400	28.5700	-12.416%	4	99	+47.427%
2026-03-31	32.5300	32.9000	32.5300	32.6200	+3.720%	3	101	+29.123%
2026-03-30	30.0000	31.4500	30.0000	31.4500	+12.041%	14	100	+33.927%
2026-03-27	26.4600	28.0700	26.4600	28.0700	+14.245%	5	89	+50.053%
2026-03-26	24.5700	24.5700	24.5700	24.5700	+3.453%	2	89	+71.429%
2026-03-24	22.6500	23.7500	22.6500	23.7500	+21.359%	2	87	+77.347%
2026-03-23	21.2500	21.2500	19.5700	19.5700	-30.848%	2	86	+115.227%
2026-03-20	27.5000	28.4000	27.5000	28.3000	+2.092%	5	86	+48.834%
2026-03-18	27.6300	27.7200	27.6300	27.7200	+10.087%	2	85	+51.948%
2026-03-16	25.0100	25.7500	25.0100	25.1800	-6.637%	162	84	+67.276%
2026-03-13	26.9700	26.9700	26.9700	26.9700	+4.982%	1	16	+56.174%
2026-03-12	25.6000	25.6900	25.6000	25.6900	+60.563%	2	17	+63.955%
2026-03-10	15.9500	16.0000	15.6600	16.0000	-3.788%	6	16	+163.250%
2026-03-09	25.5300	26.7900	16.4900	16.6300	-8.777%	20	14	+153.277%
2026-03-06	18.2300	18.2300	18.2300	18.2300	+95.391%	3	8	+131.048%
2026-03-05	8.8400	9.3300	8.3600	9.3300	0.000%	5	5	+351.447%