Dark

WTI20270115C2
WTI Jan 15 2027 2.00 Call (WTI270115C00002000)
option OPRA

EOD

Sep 30, 2026

1.80-14.286%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.8000	1.8000	1.8000	1.8000	-14.286%	2	840	0.000%
2026-09-17	2.1000	2.1000	2.1000	2.1000	-4.977%	200	840	-14.286%
2026-09-11	2.2100	2.2100	2.2100	2.2100	+15.707%	2	795	-18.552%
2026-09-03	1.9100	1.9100	1.9100	1.9100	-1.036%	3	794	-5.759%
2026-09-01	1.8500	1.9300	1.8500	1.9300	-8.962%	10	797	-6.736%
2026-08-20	2.1200	2.1200	2.1200	2.1200	+8.718%	1	798	-15.094%
2026-08-18	1.9500	1.9500	1.9500	1.9500	-7.143%	1	799	-7.692%
2026-08-11	2.0000	2.1000	2.0000	2.1000	+27.273%	15	799	-14.286%
2026-07-29	1.6000	1.6500	1.6000	1.6500	+19.565%	4	799	+9.091%
2026-07-28	1.4000	1.4000	1.3800	1.3800	-12.102%	7	802	+30.435%
2026-07-20	1.5700	1.5700	1.5700	1.5700	-3.681%	2	795	+14.650%
2026-07-16	1.6300	1.6300	1.6300	1.6300	-9.444%	1	796	+10.429%
2026-07-14	1.5000	1.8000	1.5000	1.8000	+12.500%	12	796	0.000%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+10.345%	2	795	+12.500%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-8.228%	2	796	+24.138%
2026-06-22	1.5800	1.5800	1.5800	1.5800	+8.966%	20	795	+13.924%
2026-06-16	1.4500	1.4500	1.4500	1.4500	-39.583%	1	797	+24.138%
2026-06-10	2.4000	2.4000	2.4000	2.4000	+14.286%	1	797	-25.000%
2026-06-08	2.1000	2.1000	2.1000	2.1000	-8.696%	3	797	-14.286%
2026-06-03	2.3000	2.3000	2.3000	2.3000	+4.545%	1	800	-21.739%
2026-06-01	2.2000	2.2000	2.2000	2.2000	+41.935%	10	799	-18.182%
2026-05-29	1.5500	1.5500	1.5500	1.5500	-24.757%	1	791	+16.129%
2026-05-27	2.0600	2.0600	2.0600	2.0600	-10.435%	1	791	-12.621%
2026-05-26	2.3000	2.3000	2.3000	2.3000	-9.804%	10	790	-21.739%
2026-05-22	2.5500	2.5500	2.5500	2.5500	-5.556%	2	801	-29.412%
2026-05-20	2.7000	2.7000	2.7000	2.7000	-1.818%	3	799	-33.333%
2026-05-19	2.7500	2.7500	2.7500	2.7500	-5.498%	1	796	-34.545%
2026-05-18	2.8800	2.9100	2.8800	2.9100	+11.923%	2	796	-38.144%
2026-05-14	2.6000	2.6000	2.6000	2.6000	+33.333%	1	796	-30.769%
2026-05-07	1.7500	1.9500	1.7500	1.9500	-18.750%	14	797	-7.692%
2026-05-06	2.0500	2.4000	2.0500	2.4000	+9.091%	2	798	-25.000%
2026-04-28	2.2000	2.2000	2.2000	2.2000	+10.553%	1	798	-18.182%
2026-04-24	1.9900	1.9900	1.9900	1.9900	-13.478%	3	798	-9.548%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+27.778%	1	798	-21.739%
2026-04-22	1.8000	1.8000	1.8000	1.8000	+22.449%	2	798	0.000%
2026-04-21	1.4700	1.4700	1.4700	1.4700	+9.701%	1	798	+22.449%
2026-04-20	1.3400	1.3400	1.3400	1.3400	+11.667%	3	798	+34.328%
2026-04-17	1.2000	1.2000	1.2000	1.2000	-11.765%	5	798	+50.000%
2026-04-16	1.2500	1.4000	1.2500	1.3600	+8.800%	12	798	+32.353%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-3.846%	12	805	+44.000%
2026-04-08	1.2000	1.3000	1.2000	1.3000	-10.345%	8	817	+38.462%
2026-04-06	1.4500	1.4500	1.4500	1.4500	-12.121%	1	823	+24.138%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-2.367%	5	823	+9.091%
2026-03-31	1.9200	2.0000	1.6500	1.6900	-9.140%	34	823	+6.509%
2026-03-30	2.0000	2.0000	1.7000	1.8600	+28.276%	6	824	-3.226%
2026-03-27	1.3000	1.4500	1.3000	1.4500	-12.121%	6	823	+24.138%
2026-03-26	1.4500	1.7000	1.4500	1.6500	+16.197%	48	823	+9.091%
2026-03-24	1.3500	1.4500	1.3500	1.4200	+13.600%	31	843	+26.761%
2026-03-23	1.2000	1.2500	1.2000	1.2500	-22.840%	31	851	+44.000%
2026-03-20	1.5700	1.6200	1.5500	1.6200	+15.714%	111	851	+11.111%
2026-03-19	1.8000	1.8000	1.4000	1.4000	-4.762%	25	893	+28.571%
2026-03-18	1.4700	1.4700	1.4700	1.4700	-5.161%	1	901	+22.449%
2026-03-17	1.4500	1.6000	1.4500	1.5500	-3.125%	6	900	+16.129%
2026-03-16	1.5500	1.6000	1.5500	1.6000	0.000%	70	903	+12.500%
2026-03-13	1.5000	1.6000	1.5000	1.6000	-8.571%	17	853	+12.500%
2026-03-12	1.4000	1.7500	1.4000	1.7500	+60.550%	70	865	+2.857%
2026-03-10	1.1500	1.1500	1.0500	1.0900	-27.333%	54	881	+65.138%
2026-03-09	2.1000	2.2000	1.5000	1.5000	0.000%	26	874	+20.000%
2026-03-06	1.4000	1.5000	1.4000	1.5000	+14.504%	13	874	+20.000%
2026-03-05	1.2000	1.3100	1.2000	1.3100	+9.167%	2	879	+37.405%
2026-03-04	1.2000	1.2000	1.2000	1.2000	-15.493%	1	880	+50.000%
2026-03-03	1.5000	1.7000	1.4200	1.4200	+9.231%	96	881	+26.761%
2026-03-02	1.4000	1.4000	1.2000	1.3000	+18.182%	41	918	+38.462%
2026-02-27	1.0200	1.1000	0.9500	1.1000	+29.412%	21	931	+63.636%
2026-02-26	0.8500	0.8500	0.8500	0.8500	0.000%	1	930	+111.765%
2026-02-25	0.9000	0.9000	0.8500	0.8500	-17.476%	14	926	+111.765%
2026-02-24	0.9500	1.0300	0.9500	1.0300	+3.000%	19	926	+74.757%
2026-02-23	1.1000	1.1000	1.0000	1.0000	-0.990%	8	909	+80.000%
2026-02-20	1.0200	1.0400	0.9500	1.0100	-5.607%	32	910	+78.218%
2026-02-19	0.9000	1.0700	0.9000	1.0700	+42.667%	8	891	+68.224%
2026-02-18	0.7000	0.7800	0.3500	0.7500	+7.143%	6	893	+140.000%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-12.500%	1	888	+157.143%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-11.111%	7	888	+125.000%
2026-02-11	0.9500	0.9700	0.9000	0.9000	+5.882%	8	888	+100.000%
2026-02-10	0.8000	0.9400	0.8000	0.8500	-4.494%	21	890	+111.765%
2026-02-09	0.7000	0.9000	0.7000	0.8900	+8.537%	57	891	+102.247%
2026-02-06	0.6500	0.8200	0.6500	0.8200	+32.258%	616	931	+119.512%
2026-02-05	0.6200	0.6200	0.6200	0.6200	-11.429%	2	1,406	+190.323%
2026-02-04	0.7500	0.7500	0.6500	0.7000	+7.692%	32	1,408	+157.143%
2026-02-03	0.6700	0.6700	0.6000	0.6500	+8.333%	4	1,382	+176.923%
2026-02-02	0.6000	0.6000	0.4800	0.6000	-7.692%	18	1,379	+200.000%
2026-01-30	0.6800	0.6800	0.6000	0.6500	+44.444%	52	1,373	+176.923%
2026-01-29	0.4500	0.4500	0.4500	0.4500	-10.000%	3	1,348	+300.000%
2026-01-28	0.5000	0.5000	0.5000	0.5000	-16.667%	3	1,345	+260.000%
2026-01-27	0.6200	0.6200	0.6000	0.6000	+11.111%	13	1,342	+200.000%
2026-01-26	0.6000	0.6000	0.5400	0.5400	-3.571%	46	1,329	+233.333%
2026-01-23	0.5000	0.6000	0.5000	0.5600	+12.000%	17	1,316	+221.429%
2026-01-22	0.5000	0.5000	0.5000	0.5000	+25.000%	4	1,300	+260.000%
2026-01-21	0.4000	0.4000	0.3400	0.4000	-20.000%	87	1,296	+350.000%
2026-01-20	0.5000	0.5000	0.5000	0.5000	0.000%	6	1,232	+260.000%
2026-01-16	0.4500	0.5000	0.4500	0.5000	-9.091%	6	1,228	+260.000%
2026-01-15	0.5000	0.5500	0.5000	0.5500	0.000%	23	1,228	+227.273%
2026-01-14	0.4500	0.6000	0.4500	0.5500	+3.774%	84	1,209	+227.273%
2026-01-13	0.5300	0.5300	0.5300	0.5300	+51.429%	7	1,138	+239.623%
2026-01-12	0.4000	0.4000	0.3500	0.3500	-12.500%	8	1,131	+414.286%
2026-01-09	0.3700	0.4500	0.3200	0.4000	-2.439%	315	1,126	+350.000%
2026-01-08	0.4100	0.4100	0.4100	0.4100	+28.125%	2	825	+339.024%
2026-01-07	0.3500	0.3500	0.3200	0.3200	-8.571%	10	823	+462.500%
2026-01-06	0.3500	0.4500	0.3500	0.3500	-22.222%	110	813	+414.286%
2026-01-05	0.4500	0.4500	0.4500	0.4500	+2.273%	10	757	+300.000%
2026-01-02	0.4400	0.4400	0.4400	0.4400	+2.326%	10	757	+309.091%
2025-12-31	0.4300	0.4300	0.4300	0.4300	+13.158%	10	757	+318.605%
2025-12-29	0.4500	0.4500	0.3500	0.3800	-5.000%	25	757	+373.684%
2025-12-23	0.4000	0.4000	0.4000	0.4000	-11.111%	2	738	+350.000%
2025-12-22	0.5000	0.5000	0.4500	0.4500	+12.500%	13	738	+300.000%
2025-12-17	1.0000	1.0000	0.4000	0.4000	-4.762%	53	725	+350.000%
2025-12-10	0.4200	0.4200	0.4200	0.4200	-16.000%	1	733	+328.571%
2025-12-04	0.5000	0.5000	0.5000	0.5000	+11.111%	30	734	+260.000%
2025-12-03	0.4500	0.4500	0.4500	0.4500	-18.182%	4	704	+300.000%
2025-12-01	0.5500	0.5500	0.5500	0.5500	+10.000%	11	704	+227.273%
2025-11-26	0.7000	0.7000	0.5000	0.5000	-9.091%	201	492	+260.000%
2025-11-21	0.5700	0.6000	0.5500	0.5500	-26.667%	30	492	+227.273%
2025-11-19	0.7500	0.7500	0.7500	0.7500	+15.385%	3	462	+140.000%
2025-11-14	0.6500	0.6500	0.6500	0.6500	+4.839%	3	459	+176.923%
2025-11-13	0.6700	0.7100	0.6200	0.6200	-17.333%	39	456	+190.323%
2025-11-12	0.6500	0.7700	0.6500	0.7500	+22.951%	18	419	+140.000%
2025-11-11	0.6000	0.6100	0.6000	0.6100	+10.909%	2	413	+195.082%
2025-11-10	1.0000	1.0000	0.5300	0.5500	-45.000%	64	411	+227.273%
2025-11-07	0.6300	1.0000	0.6300	1.0000	+53.846%	101	347	+80.000%
2025-11-06	0.6500	0.6500	0.6500	0.6500	-23.529%	2	247	+176.923%
2025-11-05	0.8500	0.8500	0.8500	0.8500	+54.545%	1	245	+111.765%
2025-11-04	0.5500	0.5700	0.5500	0.5500	-28.571%	560	244	+227.273%
2025-10-27	0.9000	0.9000	0.7700	0.7700	-9.412%	3	665	+133.766%
2025-10-23	0.8500	0.8500	0.8500	0.8500	-5.556%	1	665	+111.765%
2025-10-15	0.9000	0.9000	0.9000	0.9000	-2.174%	5	664	+100.000%
2025-10-13	1.0000	1.0000	0.9200	0.9200	+39.394%	51	659	+95.652%
2025-10-10	0.6600	0.6600	0.6600	0.6600	-12.000%	2	608	+172.727%
2025-10-08	0.8000	0.8000	0.7500	0.7500	+7.143%	3	606	+140.000%
2025-10-07	0.7500	0.7500	0.7000	0.7000	0.000%	21	603	+157.143%
2025-10-06	0.7100	0.7100	0.7000	0.7000	+55.556%	4	582	+157.143%
2025-10-02	0.4500	0.5000	0.4500	0.4500	-10.000%	66	578	+300.000%
2025-10-01	0.4500	0.5000	0.4500	0.5000	-16.667%	510	512	+260.000%
2025-09-26	0.6000	0.6000	0.6000	0.6000	0.000%	2	2	+200.000%

.dark-mode .rznfnk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rznfnk{ color: #333333; background-color: white; border: 2px solid #333333; }WTI20270115C2WTI Jan 15 2027 2.00 Call (WTI270115C00002000)option OPRA

WTI20270115C2
WTI Jan 15 2027 2.00 Call (WTI270115C00002000)
option OPRA