Dark

USO20280121C140
USO Jan 21 2028 140.00 Call (USO280121C00140000)
option OPRA

EOD

Sep 25, 2026

33.55-9.226%(-3.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	33.5500	33.5500	33.5500	33.5500	-9.226%	5	900	0.000%
2026-09-24	35.4200	36.9600	35.4100	36.9600	+12.375%	33	895	-9.226%
2026-09-23	33.2600	33.2600	32.8900	32.8900	+0.520%	2	859	+2.007%
2026-09-21	35.4700	35.5900	32.7200	32.7200	-16.038%	39	861	+2.537%
2026-09-18	39.3000	39.3000	38.9700	38.9700	-4.321%	2	883	-13.908%
2026-09-17	40.7300	40.7300	40.7300	40.7300	-12.597%	1	883	-17.628%
2026-09-15	41.6300	46.8000	41.5700	46.6000	+16.500%	28	904	-28.004%
2026-09-14	42.4500	42.7700	40.0000	40.0000	+4.712%	17	900	-16.125%
2026-09-11	37.6500	38.2000	37.6400	38.2000	-6.373%	28	909	-12.173%
2026-09-10	37.3200	40.8000	36.9700	40.8000	+18.192%	167	908	-17.770%
2026-09-09	33.5500	34.8000	33.1000	34.5200	+7.039%	51	838	-2.810%
2026-09-08	30.1500	32.2500	29.8200	32.2500	+12.565%	309	803	+4.031%
2026-09-04	28.4200	28.6900	28.1600	28.6500	-0.244%	19	1,094	+17.103%
2026-09-03	28.5900	30.0500	28.5900	28.7200	+4.209%	8	1,094	+16.818%
2026-09-01	23.9000	27.6300	23.9000	27.5600	+23.587%	93	1,115	+21.734%
2026-08-31	21.9800	22.4000	21.9800	22.3000	+15.305%	9	1,084	+50.448%
2026-08-28	19.3400	19.3400	19.3400	19.3400	+4.541%	20	1,082	+73.475%
2026-08-26	18.6100	18.6100	18.5000	18.5000	-0.270%	2	1,082	+81.351%
2026-08-25	19.7700	19.7800	18.2000	18.5500	-12.911%	311	1,091	+80.863%
2026-08-24	20.9600	21.6400	20.9000	21.3000	-8.662%	77	868	+57.512%
2026-08-21	22.8500	23.5000	22.7800	23.3200	+3.644%	378	916	+43.868%
2026-08-20	22.4700	23.6000	22.4000	22.5000	+3.116%	31	549	+49.111%
2026-08-19	20.8400	22.2500	20.8200	21.8200	+5.258%	35	530	+53.758%
2026-08-18	19.9500	20.7800	19.2900	20.7300	+1.518%	37	538	+61.843%
2026-08-17	17.7900	20.4200	17.7900	20.4200	+24.361%	65	525	+64.300%
2026-08-13	16.4200	16.4200	16.4200	16.4200	-8.371%	5	497	+104.324%
2026-08-12	18.0000	18.0000	17.8100	17.9200	+0.674%	5	499	+87.221%
2026-08-11	16.4600	18.9500	16.4600	17.8000	+2.358%	166	514	+88.483%
2026-08-10	16.5000	18.0000	16.2300	17.3900	+15.166%	31	524	+92.927%
2026-08-07	15.1000	15.1000	15.1000	15.1000	+4.498%	1	518	+122.185%
2026-08-06	14.4500	14.4500	14.4500	14.4500	+25.543%	1	518	+132.180%
2026-08-05	11.8000	11.8000	10.8200	11.5100	-3.682%	82	519	+191.486%
2026-08-04	13.0000	13.0000	11.1000	11.9500	-19.202%	449	549	+180.753%
2026-08-03	14.7700	14.9900	14.0800	14.7900	-27.322%	40	533	+126.842%
2026-07-31	20.5200	20.6600	20.3000	20.3500	-0.489%	19	546	+64.865%
2026-07-29	20.6500	20.6500	20.2500	20.4500	+28.697%	26	546	+64.059%
2026-07-28	18.0000	18.1000	15.6600	15.8900	-17.881%	40	559	+111.139%
2026-07-27	20.9000	21.1500	19.3500	19.3500	-26.258%	111	565	+73.385%
2026-07-24	25.4500	26.2400	25.3200	26.2400	-8.699%	54	549	+27.858%
2026-07-23	27.4500	30.0700	26.8500	28.7400	+25.120%	54	570	+16.736%
2026-07-22	22.4300	24.8500	22.3900	22.9700	+11.181%	153	606	+46.060%
2026-07-21	20.8800	21.0600	20.6600	20.6600	+9.835%	20	599	+62.391%
2026-07-20	17.4300	20.2000	17.3800	18.8100	+6.391%	23	592	+78.363%
2026-07-17	17.1200	18.1500	16.9600	17.6800	+12.971%	98	580	+89.762%
2026-07-16	16.0200	16.0200	15.6500	15.6500	-3.692%	12	583	+114.377%
2026-07-15	15.7700	16.2500	15.7700	16.2500	-2.578%	3	585	+106.462%
2026-07-14	16.9000	17.5500	16.6800	16.6800	+75.579%	19	584	+101.139%
2026-07-07	9.5000	9.5000	9.5000	9.5000	+15.995%	1	582	+253.158%
2026-07-01	8.1900	8.1900	8.1900	8.1900	-9.000%	2	583	+309.646%
2026-06-26	9.0000	9.0000	9.0000	9.0000	-7.692%	1	583	+272.778%
2026-06-24	9.5500	9.8600	8.8500	9.7500	-16.165%	57	585	+244.103%
2026-06-23	11.6200	11.8000	11.5700	11.6300	-4.828%	32	589	+188.478%
2026-06-22	12.7500	12.7500	12.2200	12.2200	-12.652%	5	612	+174.550%
2026-06-18	12.3500	14.1200	11.9500	13.9900	-0.071%	124	600	+139.814%
2026-06-17	14.0000	14.0000	14.0000	14.0000	+3.321%	2	600	+139.643%
2026-06-16	14.1500	14.6800	13.5500	13.5500	-20.294%	42	600	+147.601%
2026-06-15	17.5500	17.7300	16.3000	17.0000	-19.508%	22	630	+97.353%
2026-06-12	21.3500	21.3500	21.1200	21.1200	-8.174%	4	630	+58.854%
2026-06-11	22.1700	23.0000	22.1700	23.0000	+0.087%	10	630	+45.870%
2026-06-09	23.4200	23.4900	22.9800	22.9800	-9.170%	6	628	+45.997%
2026-06-05	25.3000	25.3000	25.3000	25.3000	-15.385%	1	628	+32.609%
2026-06-03	29.7000	30.2000	29.7000	29.9000	+35.417%	24	629	+12.207%
2026-05-29	23.0500	23.0500	22.0800	22.0800	-9.098%	10	629	+51.947%
2026-05-28	24.2700	24.2900	24.2700	24.2900	-4.969%	4	631	+38.123%
2026-05-27	25.6900	25.8100	24.2400	25.5600	-25.524%	9	632	+31.260%
2026-05-21	34.6600	34.6600	34.3200	34.3200	-16.026%	2	633	-2.244%
2026-05-19	41.2500	41.2500	40.0900	40.8700	+1.289%	9	633	-17.910%
2026-05-18	39.9500	40.4000	39.9500	40.3500	+16.149%	4	628	-16.853%
2026-05-14	33.9400	34.7400	33.9400	34.7400	-3.231%	2	628	-3.425%
2026-05-12	35.7000	36.6200	35.3500	35.9000	+25.921%	179	666	-6.546%
2026-05-08	28.5100	28.5100	28.5100	28.5100	+17.956%	1	666	+17.678%
2026-05-07	24.4400	24.4400	23.9800	24.1700	-11.853%	4	666	+38.808%
2026-05-06	29.0200	29.0200	27.4200	27.4200	-20.522%	3	666	+22.356%
2026-05-05	34.5000	34.5000	34.5000	34.5000	-8.269%	1	668	-2.754%
2026-05-04	34.0400	37.6100	34.0200	37.6100	+7.611%	4	668	-10.795%
2026-05-01	32.3200	34.9500	32.3200	34.9500	0.000%	35	665	-4.006%
2026-04-30	37.1000	37.1000	34.9500	34.9500	-11.742%	15	665	-4.006%
2026-04-29	35.0800	40.0500	35.0800	39.6000	+29.539%	19	665	-15.278%
2026-04-28	30.6400	31.1800	30.2800	30.5700	+7.338%	14	661	+9.748%
2026-04-27	28.3800	30.0000	28.3300	28.4800	+7.027%	15	650	+17.802%
2026-04-24	27.4500	27.5000	26.6100	26.6100	-9.026%	5	641	+26.080%
2026-04-23	29.9600	29.9600	29.2500	29.2500	+4.689%	15	642	+14.701%
2026-04-22	28.1900	28.1900	27.7500	27.9400	+21.478%	12	640	+20.079%
2026-04-21	23.0000	23.0000	23.0000	23.0000	+30.238%	3	650	+45.870%
2026-04-17	16.8000	19.1000	16.1500	17.6600	-26.874%	19	650	+89.977%
2026-04-15	25.3000	25.3000	23.3500	24.1500	+0.625%	411	646	+38.923%
2026-04-14	24.0000	24.0000	24.0000	24.0000	-2.121%	4	468	+39.792%
2026-04-10	27.0200	27.0200	24.5200	24.5200	-6.341%	13	468	+36.827%
2026-04-09	26.8200	27.2000	26.1800	26.1800	-34.859%	310	456	+28.151%
2026-04-07	40.1900	40.1900	40.1900	40.1900	+9.034%	1	301	-16.522%
2026-04-06	36.8600	36.8600	36.8600	36.8600	+2.903%	2	300	-8.980%
2026-04-02	34.8600	35.8200	32.6900	35.8200	+36.927%	158	175	-6.337%
2026-03-31	26.5000	26.5000	26.1500	26.1600	-6.270%	50	175	+28.249%
2026-03-30	27.0000	27.9700	26.9400	27.9100	+10.710%	19	175	+20.208%
2026-03-27	23.2500	25.2100	23.2500	25.2100	+32.475%	15	159	+33.082%
2026-03-25	16.9600	19.0300	16.9600	19.0300	-2.958%	8	156	+76.301%
2026-03-24	20.9000	20.9000	19.6100	19.6100	+8.944%	6	153	+71.086%
2026-03-23	18.0000	18.0000	18.0000	18.0000	-27.214%	4	152	+86.389%
2026-03-20	24.7300	24.7300	24.7300	24.7300	+13.649%	1	156	+35.665%
2026-03-19	24.8500	24.8500	21.4000	21.7600	-9.559%	99	156	+54.182%
2026-03-18	25.0000	25.2900	24.0600	24.0600	+9.264%	53	163	+39.443%
2026-03-16	22.0300	22.0300	22.0200	22.0200	-1.521%	4	117	+52.361%
2026-03-12	22.2000	22.3600	22.2000	22.3600	+44.072%	2	117	+50.045%
2026-03-11	15.4200	15.5200	15.4200	15.5200	+0.779%	2	116	+116.173%
2026-03-10	13.7000	15.4000	12.2500	15.4000	+6.870%	17	116	+117.857%
2026-03-09	22.8500	23.0000	14.4100	14.4100	-5.632%	7	120	+132.824%
2026-03-06	13.8100	15.2700	13.8100	15.2700	+109.465%	4	120	+119.712%
2026-03-05	6.0000	7.3300	6.0000	7.2900	+45.800%	104	116	+360.219%
2026-03-04	4.7000	5.0000	4.7000	5.0000	0.000%	14	14	+571.000%