Dark

USO20280121C145
USO Jan 21 2028 145.00 Call (USO280121C00145000)
option OPRA

EOD

Sep 25, 2026

32.02-6.566%(-2.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	32.0200	32.0200	32.0200	32.0200	-6.566%	2	1,073	0.000%
2026-09-24	32.9500	34.2700	32.9500	34.2700	+19.741%	3	1,073	-6.566%
2026-09-22	28.9600	28.9600	28.6200	28.6200	-21.460%	2	1,074	+11.880%
2026-09-18	36.7900	36.7900	36.4400	36.4400	-4.732%	6	1,074	-12.130%
2026-09-17	38.1000	38.2500	38.1000	38.2500	-5.788%	2	1,070	-16.288%
2026-09-16	40.6000	40.6200	40.6000	40.6000	-7.622%	391	1,069	-21.133%
2026-09-15	38.9700	44.1400	38.9700	43.9500	+22.253%	7	732	-27.144%
2026-09-10	35.2000	35.9500	35.2000	35.9500	+12.168%	312	725	-10.932%
2026-09-09	32.4000	32.4800	31.8500	32.0500	+12.063%	8	1,029	-0.094%
2026-09-08	28.9800	28.9800	28.1100	28.6000	+9.244%	285	1,023	+11.958%
2026-09-04	26.0000	26.6500	25.8500	26.1800	-1.394%	17	705	+22.307%
2026-09-03	26.5500	26.5500	26.5500	26.5500	+8.367%	15	705	+20.603%
2026-09-01	24.5000	24.5000	24.5000	24.5000	+18.357%	1	705	+30.694%
2026-08-20	20.8800	20.8800	20.7000	20.7000	+5.991%	4	705	+54.686%
2026-08-19	19.7200	19.7200	19.3900	19.5300	+22.985%	152	705	+63.953%
2026-08-17	15.9500	16.3000	15.8800	15.8800	+6.936%	26	721	+101.637%
2026-08-13	14.7000	14.8500	14.7000	14.8500	-3.883%	2	723	+115.623%
2026-08-12	15.8500	15.8500	15.4500	15.4500	+3.000%	2	722	+107.249%
2026-08-11	15.1200	15.1200	15.0000	15.0000	+47.059%	2	722	+113.467%
2026-08-05	9.9600	10.2000	9.9600	10.2000	-5.817%	2	723	+213.922%
2026-08-04	11.3700	11.5400	10.2500	10.8300	-18.326%	98	723	+195.660%
2026-08-03	13.2600	13.2600	13.1900	13.2600	-26.862%	35	710	+141.478%
2026-07-31	18.1100	18.1300	18.1100	18.1300	-3.048%	2	710	+76.613%
2026-07-29	18.7000	18.7000	18.7000	18.7000	+20.103%	2	710	+71.230%
2026-07-28	15.5700	15.5700	15.5700	15.5700	-36.707%	1	709	+105.652%
2026-07-24	23.0000	24.6000	23.0000	24.6000	-9.890%	15	710	+30.163%
2026-07-23	25.4900	27.3000	25.4900	27.3000	+27.273%	2	710	+17.289%
2026-07-22	21.2100	21.7000	21.2100	21.4500	+11.429%	36	711	+49.277%
2026-07-21	19.2500	19.2500	19.2500	19.2500	+6.944%	1	711	+66.338%
2026-07-20	18.0000	18.0000	18.0000	18.0000	+18.033%	1	711	+77.889%
2026-07-16	15.3000	15.3000	15.2500	15.2500	-4.088%	2	710	+109.967%
2026-07-14	15.8500	16.0500	15.8500	15.9000	+11.111%	42	709	+101.384%
2026-07-13	11.3000	14.8000	11.3000	14.3100	+63.730%	108	712	+123.760%
2026-07-10	9.0000	9.1500	8.7400	8.7400	+24.148%	10	690	+266.362%
2026-07-06	7.0400	7.0400	7.0400	7.0400	-6.507%	1	715	+354.830%
2026-07-02	7.0600	7.5300	6.5900	7.5300	-24.322%	96	680	+325.232%
2026-06-23	10.2900	10.2900	9.9500	9.9500	-16.527%	11	680	+221.809%
2026-06-22	11.9300	11.9300	11.9200	11.9200	-2.932%	11	680	+168.624%
2026-06-18	11.6900	12.2800	10.6800	12.2800	-48.186%	32	697	+160.749%
2026-06-05	23.7000	23.7000	23.7000	23.7000	-9.886%	1	697	+35.105%
2026-06-01	26.5000	26.5000	26.3000	26.3000	+21.590%	15	696	+21.749%
2026-05-28	21.6300	21.6300	21.6300	21.6300	-34.055%	1	696	+48.035%
2026-05-20	33.2500	33.2500	32.4900	32.8000	-13.661%	26	696	-2.378%
2026-05-19	39.2500	39.2500	37.9900	37.9900	-2.590%	6	707	-15.715%
2026-05-18	34.2000	39.0000	33.8200	39.0000	+12.457%	13	707	-17.897%
2026-05-15	34.6800	34.6800	34.6800	34.6800	+1.108%	5	707	-7.670%
2026-05-12	33.6100	34.3000	33.6100	34.3000	+28.224%	3	696	-6.647%
2026-05-08	26.0000	26.7500	26.0000	26.7500	+5.481%	5	695	+19.701%
2026-05-06	25.3600	25.3600	25.3600	25.3600	-21.437%	1	695	+26.262%
2026-05-01	31.2000	32.2800	31.2000	32.2800	-13.690%	5	692	-0.805%
2026-04-29	35.8000	37.4000	35.8000	37.4000	+30.815%	6	692	-14.385%
2026-04-28	28.4700	28.5900	28.4700	28.5900	+10.814%	2	695	+11.997%
2026-04-23	25.6200	25.8000	25.6200	25.8000	+21.928%	2	694	+24.109%
2026-04-20	21.0500	21.1600	21.0500	21.1600	+56.741%	2	695	+51.323%
2026-04-17	13.5000	13.5000	13.5000	13.5000	-45.521%	2	695	+137.185%
2026-04-09	25.3200	25.6000	24.7800	24.7800	-29.802%	12	697	+29.217%
2026-04-07	38.3700	39.2500	34.9800	35.3000	+8.783%	158	735	-9.292%
2026-04-02	32.5000	32.5000	32.4500	32.4500	+38.557%	2	701	-1.325%
2026-04-01	23.4900	23.4900	23.3800	23.4200	-11.689%	146	701	+36.721%
2026-03-31	26.4500	26.5200	26.4500	26.5200	+3.513%	2	688	+20.739%
2026-03-30	24.7500	25.8200	24.7500	25.6200	+23.232%	537	689	+24.980%
2026-03-27	21.3800	21.5000	20.7900	20.7900	+4.472%	6	768	+54.016%
2026-03-26	19.9000	19.9000	19.9000	19.9000	+15.563%	10	768	+60.905%
2026-03-25	17.2200	17.2200	17.2200	17.2200	-6.056%	10	778	+85.947%
2026-03-24	18.3100	20.0000	18.1500	18.3300	-12.631%	52	768	+74.686%
2026-03-20	21.0200	21.0200	20.9800	20.9800	+6.823%	2	742	+52.622%
2026-03-19	21.8300	21.8300	19.6300	19.6400	-14.497%	10	742	+63.035%
2026-03-18	21.2300	22.9700	20.0000	22.9700	+5.999%	379	742	+39.399%
2026-03-17	21.3400	23.0000	19.0000	21.6700	+7.811%	524	616	+47.762%
2026-03-16	20.5000	21.6300	20.1000	20.1000	-3.412%	340	481	+59.303%
2026-03-13	20.8100	20.8100	20.8100	20.8100	-2.484%	1	336	+53.868%
2026-03-12	20.7400	21.4500	18.6000	21.3400	+43.704%	119	335	+50.047%
2026-03-11	13.4800	17.5000	13.4800	14.8500	+11.070%	378	275	+115.623%
2026-03-10	14.1800	14.8200	13.0000	13.3700	+5.359%	24	56	+139.491%
2026-03-09	17.6500	23.0000	12.6900	12.6900	-11.691%	49	65	+152.325%
2026-03-06	11.8700	15.5000	11.4000	14.3700	0.000%	103	48	+122.825%