Dark

USO20280121C70
USO Jan 21 2028 70.00 Call (USO280121C00070000)
option OPRA

EOD

Sep 25, 2026

83.97-2.087%(-1.79)331

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	83.5000	84.5800	83.2000	83.9700	-2.087%	331	1,451	0.000%
2026-09-24	84.5000	86.2700	84.2000	85.7600	+4.995%	278	1,413	-2.087%
2026-09-21	81.7900	81.7900	81.6800	81.6800	-10.507%	2	1,309	+2.804%
2026-09-18	90.9100	91.3500	90.3000	91.2700	+3.692%	464	1,309	-7.998%
2026-09-17	87.9900	88.0200	87.9700	88.0200	-5.861%	4	1,091	-4.601%
2026-09-15	92.9100	94.3200	92.6900	93.5000	+2.219%	277	1,091	-10.193%
2026-09-10	90.9000	91.4700	90.5500	91.4700	+10.738%	82	1,052	-8.199%
2026-09-09	82.6000	82.6000	82.6000	82.6000	+6.197%	4	1,034	+1.659%
2026-09-08	77.8100	77.8600	77.6500	77.7800	+2.342%	64	1,065	+7.958%
2026-09-03	76.0000	76.0000	76.0000	76.0000	+12.994%	2	1,044	+10.487%
2026-08-31	66.8500	67.4000	66.7400	67.2600	-1.306%	10	1,047	+24.844%
2026-08-20	68.3200	68.4000	68.1500	68.1500	+3.289%	9	1,053	+23.213%
2026-08-19	65.6000	66.1000	65.3900	65.9800	+2.057%	56	1,053	+27.266%
2026-08-18	64.8300	64.8700	64.6500	64.6500	+5.465%	4	1,029	+29.884%
2026-08-17	61.2000	61.3000	61.0800	61.3000	+1.827%	6	1,029	+36.982%
2026-08-14	58.4500	60.4400	58.3100	60.2000	+0.736%	276	1,029	+39.485%
2026-08-13	58.1800	59.7600	58.1500	59.7600	-1.597%	4	950	+40.512%
2026-08-12	60.3000	60.7300	60.3000	60.7300	-0.132%	6	954	+38.268%
2026-08-11	59.1000	61.1000	58.9000	60.8100	+1.842%	58	1,030	+38.086%
2026-08-10	59.4000	59.8200	59.3000	59.7100	+17.193%	236	1,014	+40.630%
2026-08-06	50.8000	51.1600	50.7000	50.9500	+3.768%	36	931	+64.809%
2026-08-05	49.2900	49.2900	49.1000	49.1000	-2.734%	2	931	+71.018%
2026-08-04	50.4200	50.5000	50.4200	50.4800	-9.615%	12	937	+66.343%
2026-08-03	55.4700	57.4000	54.1700	55.8500	-10.611%	49	932	+50.349%
2026-07-31	62.0600	62.4800	62.0600	62.4800	+1.330%	2	923	+34.395%
2026-07-30	61.8000	61.8300	61.6400	61.6600	-1.971%	4	924	+36.182%
2026-07-29	62.9000	62.9800	62.8200	62.9000	+1.632%	11	923	+33.498%
2026-07-27	62.0800	62.0800	61.8900	61.8900	-17.721%	2	918	+35.676%
2026-07-23	75.4000	75.4200	75.2200	75.2200	+13.437%	4	918	+11.633%
2026-07-22	66.6000	67.4500	66.1800	66.3100	+5.154%	28	917	+26.632%
2026-07-21	62.9600	63.3500	62.9600	63.0600	+6.791%	22	943	+33.159%
2026-07-20	58.6000	59.1600	58.5800	59.0500	+9.089%	34	943	+42.202%
2026-07-16	53.8000	54.2400	53.7000	54.1300	-2.451%	146	965	+55.127%
2026-07-15	54.6500	55.4900	54.6500	55.4900	+14.177%	16	901	+51.325%
2026-07-13	47.4000	48.6000	47.4000	48.6000	+9.608%	24	1,127	+72.778%
2026-07-10	43.5000	44.5400	43.3900	44.3400	+13.286%	780	1,122	+89.378%
2026-07-02	39.0400	39.1600	39.0000	39.1400	-11.408%	6	740	+114.538%
2026-06-25	44.1000	44.1900	44.1000	44.1800	+5.694%	4	740	+90.063%
2026-06-24	42.1000	42.1000	41.8000	41.8000	-12.000%	4	741	+100.885%
2026-06-22	47.5200	47.5200	47.5000	47.5000	-3.259%	11	742	+76.779%
2026-06-18	49.2000	49.2000	49.1000	49.1000	-2.308%	2	742	+71.018%
2026-06-16	50.5000	50.9500	48.3500	50.2600	-6.926%	836	742	+67.071%
2026-06-15	54.0000	54.0000	54.0000	54.0000	-20.471%	3	343	+55.500%
2026-06-11	68.1200	68.1200	67.9000	67.9000	-1.394%	2	343	+23.667%
2026-06-08	69.1500	69.1500	68.8600	68.8600	-12.525%	2	344	+21.943%
2026-05-12	78.8000	78.8000	78.7200	78.7200	+7.029%	2	343	+6.669%
2026-05-11	73.6500	73.6500	73.5500	73.5500	-4.728%	2	343	+14.167%
2026-05-01	77.2500	77.5000	77.2000	77.2000	-3.572%	82	307	+8.769%
2026-04-30	80.1000	80.1000	80.0600	80.0600	-6.907%	2	307	+4.884%
2026-04-29	86.1800	86.1800	86.0000	86.0000	+39.069%	2	307	-2.360%
2026-04-14	61.7900	61.9700	61.7900	61.8400	-3.721%	7	307	+35.786%
2026-04-09	62.5000	64.5700	62.5000	64.2300	-3.181%	7	311	+30.733%
2026-03-30	65.2500	67.4500	65.2500	66.3400	+10.163%	8	312	+26.575%
2026-03-27	59.6100	60.2200	59.6100	60.2200	+21.607%	11	306	+39.439%
2026-03-25	49.5200	49.5200	49.5200	49.5200	-6.987%	1	300	+69.568%
2026-03-24	53.2500	53.8600	52.0000	53.2400	-9.732%	64	299	+57.720%
2026-03-20	58.7700	58.9800	58.7700	58.9800	+8.699%	2	276	+42.370%
2026-03-19	56.9200	56.9200	54.2500	54.2600	-9.882%	7	276	+54.755%
2026-03-18	56.7200	60.5000	56.6500	60.2100	+6.661%	379	276	+39.462%
2026-03-17	55.5000	57.4500	54.8700	56.4500	+4.848%	252	262	+48.751%
2026-03-16	55.6900	55.6900	53.8400	53.8400	-4.284%	11	155	+55.962%
2026-03-12	54.7700	56.9500	54.7700	56.2500	+20.244%	107	155	+49.280%
2026-03-11	46.6700	46.7800	46.6700	46.7800	+5.289%	2	147	+79.500%
2026-03-10	44.8400	45.7000	38.0500	44.4300	+7.787%	34	147	+88.994%
2026-03-09	49.9000	50.1600	41.2200	41.2200	-12.111%	42	159	+103.712%
2026-03-06	44.6400	47.2000	44.4600	46.9000	+29.379%	102	144	+79.041%
2026-03-05	36.0500	36.9200	35.6800	36.2500	+20.432%	12	95	+131.641%
2026-03-04	29.8900	30.7000	29.1500	30.1000	-6.753%	83	92	+178.970%
2026-03-03	32.0000	32.7300	32.0000	32.2800	+20.448%	5	62	+160.130%
2026-03-02	27.5000	27.5000	26.5500	26.8000	+22.936%	3	62	+213.321%
2026-02-25	21.8000	21.8000	21.8000	21.8000	-2.461%	2	62	+285.183%
2026-02-24	23.2100	23.2100	22.3500	22.3500	+20.811%	6	62	+275.705%
2026-02-13	18.5000	18.5000	18.5000	18.5000	-11.483%	1	58	+353.892%
2026-02-11	20.9000	20.9000	20.9000	20.9000	+1.951%	10	58	+301.770%
2026-02-09	20.5000	20.5000	20.5000	20.5000	+7.895%	1	58	+309.610%
2026-02-05	19.2000	19.2000	19.0000	19.0000	-10.630%	5	58	+341.947%
2026-01-30	21.2600	21.2600	21.2600	21.2600	-1.116%	1	58	+294.967%
2026-01-29	21.7000	21.8500	20.1000	21.5000	+10.540%	21	59	+290.558%
2026-01-28	19.0000	19.5000	19.0000	19.4500	+5.135%	18	72	+331.722%
2026-01-27	18.5000	18.5000	18.5000	18.5000	+7.558%	1	54	+353.892%
2026-01-23	17.2000	17.2000	17.2000	17.2000	-4.709%	4	53	+388.198%
2026-01-14	17.5000	18.0500	17.5000	18.0500	+11.765%	3	56	+365.208%
2026-01-13	16.1500	16.1500	16.1500	16.1500	+9.122%	12	53	+419.938%
2026-01-09	13.0000	14.8000	13.0000	14.8000	+17.460%	2	65	+467.365%
2026-01-07	13.8000	13.8000	12.6000	12.6000	-16.832%	3	67	+566.429%
2026-01-06	15.2100	15.2100	14.2500	15.1500	+0.331%	11	66	+454.257%
2026-01-05	14.9500	15.1200	14.9500	15.1000	+9.025%	8	61	+456.093%
2026-01-02	14.2000	14.2000	13.8500	13.8500	-5.782%	2	61	+506.282%
2025-12-31	14.7000	14.7000	14.7000	14.7000	-5.161%	1	59	+471.224%
2025-12-29	15.5000	15.5000	15.5000	15.5000	+4.027%	1	59	+441.742%
2025-12-26	14.9000	14.9000	14.9000	14.9000	-2.614%	2	58	+463.557%
2025-12-24	15.3500	15.3500	15.3000	15.3000	+2.410%	12	58	+448.824%
2025-12-23	14.9400	14.9400	14.9400	14.9400	+15.814%	1	58	+462.048%
2025-12-16	13.4000	13.4300	12.9000	12.9000	-15.076%	3	57	+550.930%
2025-12-10	15.1900	15.1900	15.1900	15.1900	-4.465%	1	55	+452.798%
2025-12-08	15.9000	15.9000	15.9000	15.9000	-2.454%	1	55	+428.113%
2025-12-04	16.3500	16.3500	16.3000	16.3000	+5.161%	5	54	+415.153%
2025-11-25	15.5000	15.5000	15.5000	15.5000	+1.307%	1	49	+441.742%
2025-11-21	15.3000	15.3000	15.3000	15.3000	-4.673%	3	49	+448.824%
2025-11-13	16.0500	16.0500	16.0500	16.0500	-1.413%	1	46	+423.178%
2025-11-10	16.2800	16.2800	16.2800	16.2800	-4.235%	1	45	+415.786%
2025-10-29	17.0000	17.0000	17.0000	17.0000	+4.615%	1	44	+393.941%
2025-10-22	15.5700	16.2500	15.5700	16.2500	+16.071%	11	44	+416.738%
2025-10-20	14.0000	14.0000	14.0000	14.0000	-1.754%	3	34	+499.786%
2025-10-17	14.2500	14.2500	14.2500	14.2500	-5.000%	29	31	+489.263%
2025-10-16	15.0000	15.0000	15.0000	15.0000	-18.478%	1	4	+459.800%
2025-10-08	18.4000	18.4000	18.4000	18.4000	+6.543%	1	3	+356.359%
2025-10-03	17.3400	17.3400	17.2700	17.2700	0.000%	2	2	+386.219%