Dark

WTI20261016C4
WTI Oct 16 2026 4.00 Call (WTI261016C00004000)
option OPRA

EOD

Sep 30, 2026

0.0900+12.500%(+0.0100)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.0600	0.0900	+12.500%	48	2,113	0.000%
2026-09-29	0.0900	0.1500	0.0700	0.0800	-33.333%	50	2,107	+12.500%
2026-09-28	0.1500	0.2000	0.0800	0.1200	-7.692%	56	2,081	-25.000%
2026-09-25	0.1500	0.1700	0.1200	0.1300	-35.000%	36	2,053	-30.769%
2026-09-24	0.2000	0.3200	0.2000	0.2000	+5.263%	302	2,067	-55.000%
2026-09-23	0.1500	0.2000	0.1200	0.1900	+18.750%	62	1,875	-52.632%
2026-09-22	0.1500	0.1900	0.1300	0.1600	-15.789%	146	1,861	-43.750%
2026-09-21	0.2500	0.2500	0.1500	0.1900	-36.667%	90	1,812	-52.632%
2026-09-18	0.3400	0.3400	0.2500	0.3000	-3.226%	18	1,783	-70.000%
2026-09-17	0.3000	0.3500	0.2500	0.3100	-6.061%	38	1,769	-70.968%
2026-09-16	0.3000	0.3300	0.2900	0.3300	-26.667%	160	1,749	-72.727%
2026-09-15	0.4000	0.5500	0.4000	0.4500	-8.163%	116	1,757	-80.000%
2026-09-14	0.5000	0.5100	0.4000	0.4900	+13.953%	68	1,748	-81.633%
2026-09-11	0.4000	0.4600	0.4000	0.4300	-4.444%	9	1,779	-79.070%
2026-09-10	0.4200	0.5800	0.4200	0.4500	+12.500%	56	1,778	-80.000%
2026-09-09	0.4000	0.4000	0.3500	0.4000	+14.286%	78	1,771	-77.500%
2026-09-08	0.3500	0.3600	0.3000	0.3500	+16.667%	53	1,750	-74.286%
2026-09-04	0.3000	0.3000	0.2700	0.3000	-9.091%	28	1,729	-70.000%
2026-09-03	0.4000	0.4000	0.2500	0.3300	-2.941%	56	1,729	-72.727%
2026-09-02	0.2500	0.3500	0.2500	0.3400	-2.857%	129	1,705	-73.529%
2026-09-01	0.1500	0.3500	0.1500	0.3500	+40.000%	5	1,646	-74.286%
2026-08-31	0.3700	0.3700	0.2500	0.2500	-3.846%	33	1,643	-64.000%
2026-08-28	0.2400	0.2600	0.2400	0.2600	-13.333%	5	1,631	-65.385%
2026-08-27	0.3000	0.3000	0.2500	0.3000	+20.000%	222	1,632	-70.000%
2026-08-26	0.2700	0.3000	0.2500	0.2500	-16.667%	143	1,491	-64.000%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-16.667%	2	1,490	-70.000%
2026-08-24	0.4000	0.4000	0.3600	0.3600	-20.000%	4	1,488	-75.000%
2026-08-21	0.4700	0.4700	0.4000	0.4500	-10.000%	14	1,487	-80.000%
2026-08-20	0.5000	0.6000	0.5000	0.5000	+11.111%	73	1,485	-82.000%
2026-08-19	0.4500	0.4600	0.4500	0.4500	0.000%	31	1,504	-80.000%
2026-08-18	0.4300	0.4500	0.4300	0.4500	+18.421%	6	1,511	-80.000%
2026-08-17	0.3800	0.3800	0.3800	0.3800	-5.000%	3	1,515	-76.316%
2026-08-14	0.3000	0.4000	0.3000	0.4000	+11.111%	102	1,512	-77.500%
2026-08-13	0.3500	0.3600	0.3500	0.3600	-28.000%	91	1,420	-75.000%
2026-08-11	0.4500	0.5000	0.4500	0.5000	0.000%	4	1,486	-82.000%
2026-08-10	0.4500	0.5000	0.4500	0.5000	+42.857%	13	1,486	-82.000%
2026-08-07	0.3000	0.3500	0.3000	0.3500	+12.903%	4	1,486	-74.286%
2026-08-06	0.3100	0.3100	0.3100	0.3100	+19.231%	2	1,486	-70.968%
2026-08-05	0.3000	0.3000	0.2600	0.2600	-25.714%	201	1,486	-65.385%
2026-08-04	0.3500	0.3500	0.3500	0.3500	-16.667%	1	1,491	-74.286%
2026-08-03	0.4200	0.4200	0.4200	0.4200	-6.667%	10	1,490	-78.571%
2026-07-31	0.4000	0.4500	0.4000	0.4500	+12.500%	7	1,480	-80.000%
2026-07-30	0.3900	0.4000	0.3900	0.4000	0.000%	22	1,483	-77.500%
2026-07-29	0.4000	0.4000	0.4000	0.4000	+60.000%	1	1,470	-77.500%
2026-07-28	0.2500	0.3000	0.2500	0.2500	-37.500%	424	1,471	-64.000%
2026-07-27	0.4500	0.4500	0.3000	0.4000	-27.273%	57	1,775	-77.500%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-14.063%	3	1,778	-83.636%
2026-07-23	0.6000	0.6400	0.6000	0.6400	+16.364%	371	1,775	-85.938%
2026-07-22	0.5500	0.6000	0.5500	0.5500	+17.021%	78	1,423	-83.636%
2026-07-21	0.5000	0.5000	0.4700	0.4700	+17.500%	29	1,438	-80.851%
2026-07-20	0.4500	0.4500	0.4000	0.4000	-11.111%	26	1,465	-77.500%
2026-07-17	0.5000	0.5000	0.3500	0.4500	+12.500%	122	1,485	-80.000%
2026-07-16	0.4000	0.4000	0.3900	0.4000	+11.111%	3	1,372	-77.500%
2026-07-15	0.4000	0.4000	0.3500	0.3600	-28.000%	51	1,372	-75.000%
2026-07-14	0.4500	0.5000	0.4500	0.5000	+4.167%	4	1,421	-82.000%
2026-07-13	0.4500	0.5200	0.3500	0.4800	+26.316%	102	1,425	-81.250%
2026-07-10	0.4000	0.4000	0.3800	0.3800	-15.556%	5	1,383	-76.316%
2026-07-09	0.6000	0.6000	0.4000	0.4500	-26.230%	102	1,380	-80.000%
2026-07-08	0.5000	0.6100	0.4600	0.6100	+41.860%	68	1,434	-85.246%
2026-07-07	0.3500	0.4500	0.3500	0.4300	+43.333%	168	1,404	-79.070%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+7.143%	11	1,315	-70.000%
2026-07-02	0.3500	0.3500	0.2800	0.2800	-26.316%	94	1,242	-67.857%
2026-06-26	0.3700	0.4000	0.3700	0.3800	+5.556%	7	1,242	-76.316%
2026-06-25	0.3000	0.3600	0.3000	0.3600	+2.857%	5	1,237	-75.000%
2026-06-24	0.4000	0.4000	0.3300	0.3500	-22.222%	31	1,238	-74.286%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,223	-80.000%
2026-06-22	0.4200	0.4200	0.4000	0.4000	0.000%	5	1,222	-77.500%
2026-06-18	0.4900	0.4900	0.3500	0.4000	-9.091%	14	1,203	-77.500%
2026-06-17	0.4200	0.4700	0.4200	0.4400	+2.326%	18	1,203	-79.545%
2026-06-16	0.4500	0.4500	0.4000	0.4300	-21.818%	325	1,203	-79.070%
2026-06-15	0.6000	0.6000	0.5500	0.5500	-40.860%	33	1,166	-83.636%
2026-06-12	0.9100	0.9300	0.9100	0.9300	-11.429%	5	1,166	-90.323%
2026-06-11	1.0500	1.0500	1.0400	1.0500	-6.250%	11	1,166	-91.429%
2026-06-10	0.9500	1.1200	0.9500	1.1200	+62.319%	165	1,171	-91.964%
2026-06-09	0.7500	0.7500	0.6900	0.6900	-23.333%	59	1,282	-86.957%
2026-06-08	0.9000	0.9000	0.9000	0.9000	+5.882%	10	1,332	-90.000%
2026-06-05	1.0500	1.0500	0.8100	0.8500	-15.000%	107	1,332	-89.412%
2026-06-04	0.9700	1.0000	0.9500	1.0000	-9.091%	22	1,231	-91.000%
2026-06-03	1.0400	1.1000	0.9200	1.1000	+11.111%	19	1,236	-91.818%
2026-06-02	0.9500	0.9900	0.9500	0.9900	+11.236%	55	1,231	-90.909%
2026-06-01	1.1000	1.1000	0.8600	0.8900	+18.667%	193	1,227	-89.888%
2026-05-29	0.7500	0.7500	0.6500	0.7500	0.000%	70	1,148	-88.000%
2026-05-28	0.8500	0.8500	0.7000	0.7500	-6.250%	119	1,128	-88.000%
2026-05-27	0.7700	0.8000	0.7500	0.8000	-15.789%	18	1,033	-88.750%
2026-05-26	1.0500	1.0500	0.9500	0.9500	-22.764%	53	1,028	-90.526%
2026-05-22	1.2200	1.2300	1.2200	1.2300	+4.237%	3	1,079	-92.683%
2026-05-21	1.3500	1.3700	1.1800	1.1800	-16.312%	33	1,076	-92.373%
2026-05-20	1.5000	1.5000	1.4100	1.4100	-10.759%	2	1,076	-93.617%
2026-05-19	1.5800	1.5800	1.5800	1.5800	+6.757%	1	1,081	-94.304%
2026-05-18	1.7500	1.7500	1.4800	1.4800	+5.714%	6	1,081	-93.919%
2026-05-15	1.4000	1.4200	1.4000	1.4000	+12.000%	56	1,081	-93.571%
2026-05-14	1.2000	1.4500	1.1700	1.2500	+10.619%	82	1,097	-92.800%
2026-05-13	1.4000	1.4000	1.1100	1.1300	+18.947%	9	1,039	-92.035%
2026-05-12	1.0000	1.0000	0.9500	0.9500	+5.556%	6	1,039	-90.526%
2026-05-11	0.8600	0.9000	0.8600	0.9000	+7.143%	4	1,039	-90.000%
2026-05-07	0.8000	0.8400	0.7500	0.8400	-1.176%	38	1,024	-89.286%
2026-05-06	1.0000	1.0000	0.8500	0.8500	-24.107%	3	1,019	-89.412%
2026-05-05	0.9000	1.1200	0.9000	1.1200	-4.274%	84	1,016	-91.964%
2026-05-04	1.2200	1.3000	1.1500	1.1700	+11.429%	7	934	-92.308%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-19.231%	1	936	-91.429%
2026-04-29	1.1400	1.3000	1.1000	1.3000	+27.451%	216	936	-93.077%
2026-04-28	1.0000	1.0300	1.0000	1.0200	+20.000%	32	750	-91.176%
2026-04-27	0.8500	0.8500	0.8500	0.8500	0.000%	10	727	-89.412%
2026-04-24	0.8000	0.8500	0.8000	0.8500	-8.602%	14	717	-89.412%
2026-04-23	0.9800	0.9900	0.8500	0.9300	+2.198%	23	717	-90.323%
2026-04-22	0.6500	0.9200	0.6400	0.9100	+65.455%	107	710	-90.110%
2026-04-21	0.5000	0.5500	0.5000	0.5500	+37.500%	20	704	-83.636%
2026-04-20	0.4000	0.4000	0.4000	0.4000	0.000%	1	704	-77.500%
2026-04-17	0.3800	0.4000	0.3500	0.4000	-11.111%	30	703	-77.500%
2026-04-16	0.4500	0.4500	0.4500	0.4500	0.000%	10	715	-80.000%
2026-04-13	0.5100	0.5500	0.4500	0.4500	+32.353%	34	724	-80.000%
2026-04-10	0.4000	0.4000	0.3400	0.3400	-8.108%	203	515	-73.529%
2026-04-09	0.3500	0.4300	0.3500	0.3700	-19.565%	35	515	-75.676%
2026-04-08	0.5000	0.5000	0.4000	0.4600	-41.772%	33	525	-80.435%
2026-04-07	0.8000	0.8000	0.7900	0.7900	+2.597%	9	498	-88.608%
2026-04-06	0.7600	0.7700	0.7600	0.7700	+5.479%	11	489	-88.312%
2026-04-02	0.7300	0.7300	0.7200	0.7300	+143.333%	56	516	-87.671%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-62.500%	10	516	-70.000%
2026-03-31	0.9000	0.9600	0.8000	0.8000	-11.111%	12	526	-88.750%
2026-03-30	0.7200	0.9000	0.7200	0.9000	+38.462%	4	522	-90.000%
2026-03-27	0.7400	0.7400	0.6500	0.6500	+44.444%	11	522	-86.154%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-18.182%	11	512	-80.000%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-8.333%	25	523	-83.636%
2026-03-23	0.6000	0.6000	0.6000	0.6000	-7.692%	25	523	-85.000%
2026-03-19	0.7000	0.7000	0.6500	0.6500	+8.333%	8	498	-86.154%
2026-03-18	0.6000	0.6000	0.6000	0.6000	-7.692%	4	491	-85.000%
2026-03-17	0.8500	0.8500	0.6500	0.6500	+4.839%	304	491	-86.154%
2026-03-16	0.6200	0.6200	0.6200	0.6200	+3.333%	1	247	-85.484%
2026-03-13	0.9500	0.9500	0.6000	0.6000	-45.455%	2	247	-85.000%
2026-03-12	0.6800	1.1000	0.6000	1.1000	+120.000%	18	248	-91.818%
2026-03-11	0.5000	0.5000	0.5000	0.5000	0.000%	10	238	-82.000%
2026-03-10	0.5000	0.5000	0.3500	0.5000	-33.333%	36	229	-82.000%
2026-03-09	0.7400	1.0700	0.6500	0.7500	+15.385%	157	208	-88.000%
2026-03-06	0.5500	0.6500	0.5300	0.6500	+85.714%	7	149	-86.154%
2026-03-05	0.5500	0.5500	0.3500	0.3500	-22.222%	3	148	-74.286%
2026-03-04	0.5000	0.5300	0.3500	0.4500	-27.419%	55	148	-80.000%
2026-03-03	0.6000	0.8000	0.6000	0.6200	+37.778%	18	125	-85.484%
2026-03-02	0.4100	0.5500	0.4000	0.4500	+66.667%	103	107	-80.000%
2026-02-19	0.2700	0.2700	0.2500	0.2700	0.000%	30	30	-66.667%

.dark-mode .t2zM2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t2zM2s{ color: #333333; background-color: white; border: 2px solid #333333; }WTI20261016C4WTI Oct 16 2026 4.00 Call (WTI261016C00004000)option OPRA

WTI20261016C4
WTI Oct 16 2026 4.00 Call (WTI261016C00004000)
option OPRA