Dark

USO20280121C150
USO Jan 21 2028 150.00 Call (USO280121C00150000)
option OPRA

EOD

Sep 25, 2026

29.00-10.355%(-3.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	29.0000	29.0000	29.0000	29.0000	-10.355%	2	483	0.000%
2026-09-24	30.0000	32.3500	30.0000	32.3500	+14.311%	8	485	-10.355%
2026-09-23	28.3000	28.3000	28.3000	28.3000	+13.200%	1	486	+2.473%
2026-09-22	25.0700	25.0700	25.0000	25.0000	-11.661%	5	485	+16.000%
2026-09-21	29.1000	29.1000	28.3000	28.3000	-19.166%	11	484	+2.473%
2026-09-17	35.0100	35.0100	35.0100	35.0100	-4.266%	1	480	-17.167%
2026-09-16	36.7500	36.9900	36.4800	36.5700	-9.143%	282	480	-20.700%
2026-09-15	38.5500	40.2500	38.5500	40.2500	+16.296%	2	628	-27.950%
2026-09-14	37.4000	37.4000	34.6100	34.6100	+4.720%	2	627	-16.209%
2026-09-11	32.8500	33.6500	32.4100	33.0500	-6.374%	35	627	-12.254%
2026-09-10	33.3200	36.3000	32.4900	35.3000	+15.662%	436	672	-17.847%
2026-09-09	29.8900	30.5200	29.1100	30.5200	+15.170%	10	479	-4.980%
2026-09-08	26.5000	26.5000	26.0300	26.5000	+15.117%	4	483	+9.434%
2026-09-01	23.1800	23.1800	22.5300	23.0200	+33.449%	4	483	+25.977%
2026-08-28	16.7500	17.2500	16.7500	17.2500	+10.153%	4	482	+68.116%
2026-08-27	15.4500	15.6700	15.4000	15.6600	+5.811%	32	482	+85.185%
2026-08-26	14.8000	14.8000	14.8000	14.8000	+0.475%	10	468	+95.946%
2026-08-25	15.5800	15.5800	14.7300	14.7300	-20.806%	5	479	+96.877%
2026-08-24	18.5000	18.6000	18.4200	18.6000	-3.876%	15	480	+55.914%
2026-08-21	19.3500	19.3500	19.3500	19.3500	+0.259%	1	469	+49.871%
2026-08-20	19.6500	20.0800	19.3000	19.3000	+5.580%	16	482	+50.259%
2026-08-19	18.3800	18.3800	17.8400	18.2800	+9.004%	220	484	+58.643%
2026-08-18	17.0800	17.1000	16.7700	16.7700	+24.222%	4	375	+72.928%
2026-08-14	13.5000	13.5000	13.3900	13.5000	+5.058%	5	373	+114.815%
2026-08-13	12.8400	12.8500	12.8400	12.8500	-9.825%	2	373	+125.681%
2026-08-10	14.3700	14.3900	14.2000	14.2500	+15.854%	46	374	+103.509%
2026-08-07	12.3800	12.3800	12.3000	12.3000	+3.797%	2	362	+135.772%
2026-08-06	10.2600	12.0000	10.2600	11.8500	+29.792%	26	368	+144.726%
2026-08-05	9.1200	9.3600	9.0400	9.1300	-7.404%	10	368	+217.634%
2026-08-04	9.8600	9.8600	9.8600	9.8600	-17.833%	2	366	+194.118%
2026-08-03	9.7000	12.0000	9.7000	12.0000	-20.530%	2	364	+141.667%
2026-07-28	15.1000	15.1000	15.1000	15.1000	-6.211%	1	369	+92.053%
2026-07-27	16.9500	17.9200	16.1000	16.1000	-36.863%	22	370	+80.124%
2026-07-23	23.1500	25.5000	23.1100	25.5000	+28.463%	31	358	+13.725%
2026-07-22	19.5800	19.8500	19.5500	19.8500	+14.409%	10	356	+46.096%
2026-07-21	17.4400	17.4400	17.3500	17.3500	+17.787%	4	383	+67.147%
2026-07-17	14.6500	14.8800	14.6500	14.7300	+4.989%	40	382	+96.877%
2026-07-16	13.9500	14.0300	13.9500	14.0300	+5.489%	4	342	+106.700%
2026-07-15	13.7500	13.7500	13.2600	13.3000	-7.382%	50	342	+118.045%
2026-07-14	14.0000	14.8000	13.5300	14.3600	+79.500%	1,001	484	+101.950%
2026-07-10	8.0000	8.0000	8.0000	8.0000	-31.624%	2	345	+262.500%
2026-07-08	11.7000	11.7000	11.7000	11.7000	+56.000%	2	346	+147.863%
2026-07-07	7.5000	7.5000	7.5000	7.5000	+20.000%	1	346	+286.667%
2026-07-02	6.1300	6.2500	5.9700	6.2500	-16.332%	27	344	+364.000%
2026-06-24	7.5000	7.9200	7.4700	7.4700	-24.469%	8	348	+288.220%
2026-06-22	9.8500	9.9800	9.8000	9.8900	-9.349%	6	351	+193.225%
2026-06-18	10.2400	10.9100	10.2400	10.9100	-7.542%	8	348	+165.811%
2026-06-16	11.8000	11.8000	11.8000	11.8000	-18.339%	1	348	+145.763%
2026-06-15	13.9600	15.6500	13.9600	14.4500	-16.763%	21	354	+100.692%
2026-06-12	16.0000	17.5000	16.0000	17.3600	-15.276%	21	354	+67.051%
2026-06-09	21.1000	21.3200	20.3000	20.4900	-9.775%	63	354	+41.532%
2026-06-05	22.7100	22.7100	22.7100	22.7100	+1.429%	1	323	+27.697%
2026-06-01	23.5500	24.7500	22.1900	22.3900	+19.096%	35	322	+29.522%
2026-05-29	18.7300	18.8000	18.7000	18.8000	-4.617%	6	318	+54.255%
2026-05-28	22.3500	22.3500	19.4800	19.7100	-10.082%	10	322	+47.133%
2026-05-27	21.5500	22.3900	20.2000	21.9200	-39.945%	12	329	+32.299%
2026-05-19	36.5000	36.5700	36.3000	36.5000	-2.667%	11	328	-20.548%
2026-05-18	34.1000	37.5000	34.1000	37.5000	+12.444%	33	328	-22.667%
2026-05-15	33.9500	33.9500	33.3500	33.3500	+8.174%	2	328	-13.043%
2026-05-14	30.8300	30.8300	30.8300	30.8300	+1.082%	1	302	-5.936%
2026-05-13	30.5000	30.5000	30.5000	30.5000	-3.876%	5	301	-4.918%
2026-05-12	31.7300	31.7300	31.7300	31.7300	+10.750%	1	301	-8.604%
2026-05-11	26.3000	29.5200	26.3000	28.6500	+19.375%	14	301	+1.222%
2026-05-08	25.2500	25.2500	24.0000	24.0000	+4.348%	2	297	+20.833%
2026-05-07	21.3200	23.0000	21.3200	23.0000	-0.303%	2	296	+26.087%
2026-05-06	23.8300	23.8300	23.0700	23.0700	-24.112%	10	295	+25.704%
2026-05-05	32.2000	32.2000	30.4000	30.4000	-7.683%	2	295	-4.605%
2026-05-04	31.0000	33.5500	31.0000	32.9300	+11.325%	4	293	-11.934%
2026-05-01	29.5800	29.5800	29.5800	29.5800	-5.192%	3	289	-1.961%
2026-04-30	31.6300	31.8000	31.2000	31.2000	-1.015%	3	289	-7.051%
2026-04-29	30.0000	31.5200	30.0000	31.5200	+24.931%	11	289	-7.995%
2026-04-23	25.2300	25.2300	25.2300	25.2300	+20.143%	1	288	+14.943%
2026-04-21	21.0000	21.0000	21.0000	21.0000	-16.930%	20	267	+38.095%
2026-04-13	25.2800	25.2800	25.2800	25.2800	+1.812%	3	267	+14.715%
2026-04-09	24.8300	24.8300	24.8300	24.8300	+9.143%	1	267	+16.794%
2026-04-08	24.2900	24.2900	19.8400	22.7500	-36.078%	14	267	+27.473%
2026-04-07	35.5900	35.5900	35.5900	35.5900	+8.176%	1	275	-18.516%
2026-04-06	32.9000	32.9000	32.9000	32.9000	+43.043%	10	275	-11.854%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+23.989%	10	265	+26.087%
2026-03-26	18.5500	18.5500	18.5500	18.5500	+16.520%	10	265	+56.334%
2026-03-25	15.0200	15.9200	15.0200	15.9200	-5.238%	11	275	+82.161%
2026-03-24	16.8000	16.8000	16.8000	16.8000	+12.000%	1	275	+72.619%
2026-03-23	15.0000	15.0000	15.0000	15.0000	-33.481%	1	275	+93.333%
2026-03-19	22.8300	22.8300	22.5500	22.5500	+3.631%	4	274	+28.603%
2026-03-18	21.6400	21.7600	21.5000	21.7600	+10.738%	4	272	+33.272%
2026-03-17	19.6300	19.6500	19.5200	19.6500	+1.393%	3	272	+47.583%
2026-03-16	19.2500	19.3800	19.2500	19.3800	-8.671%	5	270	+49.639%
2026-03-12	20.8500	21.2200	20.8500	21.2200	+70.991%	4	270	+36.664%
2026-03-09	19.5200	22.4000	12.4100	12.4100	0.000%	583	269	+133.683%