Dark

WTI20270115C3
WTI Jan 15 2027 3.00 Call (WTI270115C00003000)
option OPRA

EOD

Sep 30, 2026

0.9500+11.765%(+0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9500	0.9500	0.9500	0.9500	+11.765%	11	4,131	0.000%
2026-09-29	0.8500	0.8500	0.8500	0.8500	-12.371%	4	4,131	+11.765%
2026-09-25	0.9700	1.0000	0.9700	0.9700	-11.818%	4	4,131	-2.062%
2026-09-24	1.2000	1.2200	1.0500	1.1000	+10.000%	21	4,133	-13.636%
2026-09-22	1.0200	1.0200	1.0000	1.0000	-4.762%	6	4,138	-5.000%
2026-09-21	1.0500	1.1000	1.0400	1.0500	-12.500%	28	4,143	-9.524%
2026-09-18	1.1500	1.2000	1.1500	1.2000	-1.639%	3	4,142	-20.833%
2026-09-17	1.1300	1.2200	1.1300	1.2200	+1.667%	2	4,143	-22.131%
2026-09-16	1.2000	1.2000	1.2000	1.2000	-18.919%	3	4,143	-20.833%
2026-09-15	1.4000	1.4800	1.4000	1.4800	+2.069%	3	4,143	-35.811%
2026-09-10	1.3500	1.5000	1.3500	1.4500	+16.000%	13	4,143	-34.483%
2026-09-08	1.2500	1.2500	1.2500	1.2500	-7.407%	5	4,143	-24.000%
2026-09-03	1.3500	1.3500	1.3500	1.3500	+20.536%	8	4,143	-29.630%
2026-09-02	1.1200	1.1200	1.1200	1.1200	-2.609%	2	4,143	-15.179%
2026-09-01	1.1500	1.1500	1.1500	1.1500	+11.650%	12	4,143	-17.391%
2026-08-27	1.0300	1.0300	1.0300	1.0300	-1.905%	4	4,143	-7.767%
2026-08-25	1.1000	1.1000	1.0500	1.0500	-12.500%	2	4,143	-9.524%
2026-08-24	1.2000	1.2000	1.2000	1.2000	-4.000%	2	4,143	-20.833%
2026-08-20	1.3700	1.3700	1.2500	1.2500	-0.794%	13	4,143	-24.000%
2026-08-19	1.2500	1.2600	1.2500	1.2600	+5.882%	51	4,143	-24.603%
2026-08-18	1.1800	1.1900	1.1800	1.1900	+3.478%	13	4,143	-20.168%
2026-08-17	1.1500	1.1500	1.1000	1.1500	0.000%	18	4,143	-17.391%
2026-08-14	1.1500	1.1500	1.1500	1.1500	+2.679%	7	4,143	-17.391%
2026-08-12	1.1200	1.1200	1.1200	1.1200	-14.504%	6	4,143	-15.179%
2026-08-11	1.2000	1.3100	1.2000	1.3100	+4.800%	30	4,143	-27.481%
2026-08-10	1.0000	1.2500	1.0000	1.2500	+35.870%	30	4,143	-24.000%
2026-08-07	0.9000	1.0000	0.9000	0.9200	-8.000%	22	4,143	+3.261%
2026-08-06	1.0000	1.0000	1.0000	1.0000	0.000%	6	4,145	-5.000%
2026-08-04	0.9500	1.0000	0.9500	1.0000	+5.263%	15	4,145	-5.000%
2026-08-03	1.0300	1.0300	0.9500	0.9500	-13.636%	2	4,145	0.000%
2026-07-31	1.0000	1.1000	1.0000	1.1000	+3.774%	20	4,145	-13.636%
2026-07-29	1.0600	1.0600	1.0600	1.0600	+32.500%	1	4,147	-10.377%
2026-07-28	0.8500	0.8500	0.7700	0.8000	-27.273%	14	4,147	+18.750%
2026-07-24	1.2000	1.2000	1.1000	1.1000	-21.429%	6	4,147	-13.636%
2026-07-23	1.2500	1.4000	1.2500	1.4000	+12.000%	22	4,148	-32.143%
2026-07-22	1.4000	1.4000	1.2500	1.2500	+8.696%	50	4,139	-24.000%
2026-07-21	1.1500	1.1500	1.1500	1.1500	+9.524%	1	4,139	-17.391%
2026-07-20	1.0500	1.0500	1.0500	1.0500	+7.143%	5	4,139	-9.524%
2026-07-17	0.9800	0.9800	0.9800	0.9800	+3.158%	1	4,139	-3.061%
2026-07-16	0.9600	0.9600	0.9500	0.9500	-6.863%	28	4,138	0.000%
2026-07-15	1.0500	1.0500	1.0000	1.0200	-9.735%	8	4,140	-6.863%
2026-07-14	1.0800	1.1500	1.0700	1.1300	-5.833%	228	4,140	-15.929%
2026-07-13	1.1000	1.2000	1.1000	1.2000	+20.000%	6	3,950	-20.833%
2026-07-10	1.2500	1.2500	0.9900	1.0000	-9.091%	33	3,951	-5.000%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-8.333%	3	3,940	-13.636%
2026-07-08	1.3500	1.3500	1.1000	1.2000	+22.449%	26	3,940	-20.833%
2026-07-07	0.9600	0.9800	0.9600	0.9800	+15.294%	3	3,941	-3.061%
2026-07-02	0.8500	0.8500	0.8500	0.8500	0.000%	1	3,941	+11.765%
2026-06-30	0.9200	0.9200	0.8500	0.8500	-12.371%	7	3,941	+11.765%
2026-06-29	0.8900	0.9700	0.8900	0.9700	+5.435%	4	3,941	-2.062%
2026-06-26	1.0000	1.0000	0.9200	0.9200	+2.222%	2	3,942	+3.261%
2026-06-25	0.9000	1.0000	0.9000	0.9000	+5.882%	77	3,942	+5.556%
2026-06-24	0.9000	0.9000	0.8500	0.8500	-19.048%	4	3,945	+11.765%
2026-06-22	1.0000	1.0500	0.9500	1.0500	+23.529%	130	3,944	-9.524%
2026-06-18	0.8500	0.8600	0.8500	0.8500	-19.811%	35	3,944	+11.765%
2026-06-17	1.0600	1.0600	1.0600	1.0600	+11.579%	6	3,944	-10.377%
2026-06-16	1.0500	1.0500	0.9000	0.9500	-13.636%	85	3,944	0.000%
2026-06-15	1.1500	1.1500	1.0600	1.1000	-30.818%	26	3,933	-13.636%
2026-06-12	1.5900	1.5900	1.5900	1.5900	+6.000%	1	3,933	-40.252%
2026-06-11	1.5000	1.5000	1.5000	1.5000	+3.448%	3	3,933	-36.667%
2026-06-08	1.5000	1.5300	1.4500	1.4500	+4.317%	10	3,933	-34.483%
2026-06-05	1.4600	1.4600	1.3700	1.3900	-22.778%	14	3,934	-31.655%
2026-06-03	1.8000	1.8000	1.8000	1.8000	+24.138%	1	3,928	-47.222%
2026-06-01	1.8500	1.8500	1.4500	1.4500	+11.538%	9	3,929	-34.483%
2026-05-29	1.2500	1.3500	1.2500	1.3000	-7.143%	22	3,928	-26.923%
2026-05-28	1.5000	1.5000	1.3700	1.4000	0.000%	4	3,928	-32.143%
2026-05-27	1.3800	1.4000	1.3500	1.4000	-14.634%	48	3,928	-32.143%
2026-05-26	1.7600	1.7600	1.6400	1.6400	-13.684%	5	3,898	-42.073%
2026-05-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	3,898	-50.000%
2026-05-21	2.0700	2.0700	1.9000	1.9000	-5.941%	5	3,898	-50.000%
2026-05-20	2.1100	2.2100	2.0000	2.0200	-7.339%	11	3,898	-52.970%
2026-05-19	2.3500	2.3500	2.1800	2.1800	-5.217%	21	3,899	-56.422%
2026-05-18	2.2000	2.4500	2.2000	2.3000	+9.524%	21	3,899	-58.696%
2026-05-15	2.1000	2.2000	2.0000	2.1000	+10.526%	38	3,899	-54.762%
2026-05-14	1.8000	2.0000	1.8000	1.9000	+5.556%	51	3,899	-50.000%
2026-05-13	1.8000	1.8000	1.8000	1.8000	+9.091%	2	3,904	-47.222%
2026-05-12	1.5000	1.6500	1.5000	1.6500	+3.125%	13	3,904	-42.424%
2026-05-11	1.4500	1.6000	1.4500	1.6000	+33.333%	9	3,904	-40.625%
2026-05-08	1.2500	1.2500	1.2000	1.2000	-9.091%	3	3,904	-20.833%
2026-05-07	1.4000	1.4000	1.3200	1.3200	-10.204%	22	3,904	-28.030%
2026-05-06	1.5000	1.6500	1.2500	1.4700	-22.632%	9	3,899	-35.374%
2026-05-05	1.4500	1.9000	1.4500	1.9000	+1.064%	39	3,897	-50.000%
2026-05-04	1.8800	1.8800	1.8800	1.8800	+1.622%	1	3,897	-49.468%
2026-04-30	1.8900	1.8900	1.7700	1.8500	-5.128%	7	3,896	-48.649%
2026-04-29	1.6900	2.0000	1.6900	1.9500	+20.370%	71	3,896	-51.282%
2026-04-28	1.6400	1.7300	1.6000	1.6200	+15.714%	44	3,933	-41.358%
2026-04-27	1.7500	1.7500	1.3500	1.4000	+1.449%	8	3,932	-32.143%
2026-04-24	1.4100	1.4100	1.3800	1.3800	-10.968%	16	3,929	-31.159%
2026-04-23	1.6000	1.6800	1.3500	1.5500	0.000%	142	3,923	-38.710%
2026-04-22	1.1000	1.5500	1.1000	1.5500	+51.961%	180	3,896	-38.710%
2026-04-21	0.9200	1.0200	0.9200	1.0200	+20.000%	133	3,873	-6.863%
2026-04-20	0.9000	0.9000	0.8500	0.8500	+10.390%	25	3,873	+11.765%
2026-04-17	0.8000	0.8000	0.7500	0.7700	-9.412%	53	3,878	+23.377%
2026-04-16	0.8000	0.9200	0.8000	0.8500	+6.250%	152	3,878	+11.765%
2026-04-15	0.8500	0.9000	0.7800	0.8000	+6.667%	163	3,878	+18.750%
2026-04-14	0.5500	0.8500	0.5500	0.7500	-15.730%	11	3,930	+26.667%
2026-04-13	1.0000	1.0500	0.8900	0.8900	+21.918%	69	3,934	+6.742%
2026-04-10	0.7500	0.7500	0.7300	0.7300	-10.976%	15	3,940	+30.137%
2026-04-09	0.9500	0.9500	0.8200	0.8200	-4.651%	175	3,940	+15.854%
2026-04-08	0.8900	0.8900	0.7900	0.8600	-25.217%	174	3,922	+10.465%
2026-04-06	0.9500	1.2800	0.9500	1.1500	+9.524%	21	3,916	-17.391%
2026-04-02	1.1500	1.1800	1.0000	1.0500	+23.529%	79	3,876	-9.524%
2026-04-01	1.0000	1.0000	0.8500	0.8500	-26.724%	20	3,876	+11.765%
2026-03-31	1.4000	1.4500	1.1400	1.1600	-11.450%	60	3,876	-18.103%
2026-03-30	1.2500	1.4000	1.2500	1.3100	+6.504%	111	3,905	-27.481%
2026-03-27	1.1500	1.2300	1.1500	1.2300	+9.821%	182	3,910	-22.764%
2026-03-26	1.0500	1.1700	1.0500	1.1200	+24.444%	58	3,872	-15.179%
2026-03-25	0.9500	0.9500	0.8500	0.9000	-10.000%	8	3,885	+5.556%
2026-03-24	1.0000	1.0000	0.9500	1.0000	+17.647%	6	3,884	-5.000%
2026-03-23	1.0000	1.0000	0.8200	0.8500	-19.048%	41	3,886	+11.765%
2026-03-20	0.9600	1.1800	0.9600	1.0500	-4.545%	13	3,867	-9.524%
2026-03-19	1.0000	1.1000	1.0000	1.1000	+15.789%	64	3,867	-13.636%
2026-03-18	1.0500	1.1500	0.9500	0.9500	-10.377%	10	3,912	0.000%
2026-03-17	1.0900	1.2000	1.0500	1.0600	-3.636%	36	3,914	-10.377%
2026-03-16	0.9800	1.1500	0.9800	1.1000	-9.836%	27	3,914	-13.636%
2026-03-13	1.3000	1.3000	1.1000	1.2200	-6.154%	10	3,913	-22.131%
2026-03-12	0.9100	1.4500	0.9100	1.3000	+52.941%	110	3,916	-26.923%
2026-03-11	0.7500	0.8500	0.7000	0.8500	+13.333%	50	3,894	+11.765%
2026-03-10	1.0500	1.0500	0.7000	0.7500	-28.571%	119	3,893	+26.667%
2026-03-09	1.2500	1.7500	1.0000	1.0500	+10.526%	148	3,898	-9.524%
2026-03-06	0.8000	1.0800	0.8000	0.9500	+18.750%	219	3,936	0.000%
2026-03-05	0.8500	0.8800	0.8000	0.8000	-5.882%	77	3,958	+18.750%
2026-03-04	0.7700	0.9000	0.7700	0.8500	-14.141%	160	3,964	+11.765%
2026-03-03	0.9900	1.2000	0.9000	0.9900	+32.000%	222	4,021	-4.040%
2026-03-02	0.8500	0.9000	0.7000	0.7500	+25.000%	697	4,088	+26.667%
2026-02-27	0.5500	0.6500	0.5500	0.6000	+3.448%	34	3,998	+58.333%
2026-02-26	0.6000	0.6000	0.5300	0.5800	+5.455%	8	3,990	+63.793%
2026-02-25	0.5000	0.5500	0.4500	0.5500	0.000%	19	3,997	+72.727%
2026-02-24	0.5000	0.5900	0.5000	0.5500	-8.333%	24	3,997	+72.727%
2026-02-23	0.6200	0.6400	0.6000	0.6000	0.000%	80	4,001	+58.333%
2026-02-20	0.6000	0.6000	0.5000	0.6000	-7.692%	708	4,001	+58.333%
2026-02-19	0.5300	0.6800	0.5000	0.6500	+38.298%	2,311	3,619	+46.154%
2026-02-18	0.4700	0.4700	0.4700	0.4700	+17.500%	1	2,174	+102.128%
2026-02-17	0.4000	0.4000	0.4000	0.4000	0.000%	10	2,174	+137.500%
2026-02-13	0.3800	0.4000	0.3800	0.4000	-11.111%	5	2,160	+137.500%
2026-02-12	0.5500	0.5500	0.4500	0.4500	-18.182%	46	2,160	+111.111%
2026-02-11	0.5000	0.5700	0.5000	0.5500	+22.222%	179	2,141	+72.727%
2026-02-10	0.4500	0.4500	0.4500	0.4500	+4.651%	4	2,079	+111.111%
2026-02-09	0.4500	0.5300	0.4300	0.4300	-6.522%	337	2,079	+120.930%
2026-02-06	0.3900	0.4600	0.3900	0.4600	+70.370%	122	2,061	+106.522%
2026-02-05	0.5000	0.5000	0.2700	0.2700	-25.000%	530	1,988	+251.852%
2026-02-04	0.2500	0.3700	0.2500	0.3600	+20.000%	52	1,984	+163.889%
2026-02-03	0.3000	0.3400	0.3000	0.3000	+15.385%	104	1,959	+216.667%
2026-02-02	0.3000	0.3000	0.2500	0.2600	-23.529%	49	1,861	+265.385%
2026-01-30	0.5000	0.5000	0.3000	0.3400	-15.000%	22	1,879	+179.412%
2026-01-29	0.4000	0.4000	0.3500	0.4000	+60.000%	717	1,858	+137.500%
2026-01-28	0.2500	0.2500	0.2500	0.2500	-24.242%	5	1,461	+280.000%
2026-01-27	0.3000	0.3300	0.3000	0.3300	+65.000%	67	1,466	+187.879%
2026-01-26	0.3000	0.3000	0.2000	0.2000	-31.034%	11	1,399	+375.000%
2026-01-23	0.2600	0.3000	0.2500	0.2900	-3.333%	356	1,394	+227.586%
2026-01-21	0.2000	0.3000	0.2000	0.3000	+15.385%	45	1,207	+216.667%
2026-01-20	0.2800	0.3000	0.2500	0.2600	+4.000%	26	1,188	+265.385%
2026-01-16	0.3000	0.3000	0.2100	0.2500	+8.696%	18	1,175	+280.000%
2026-01-15	0.2500	0.3000	0.2000	0.2300	-23.333%	89	1,175	+313.043%
2026-01-14	0.2700	0.3200	0.2500	0.3000	+20.000%	261	1,134	+216.667%
2026-01-13	0.2400	0.2600	0.2400	0.2500	+25.000%	111	1,119	+280.000%
2026-01-12	0.1900	0.2000	0.1900	0.2000	-20.000%	12	1,053	+375.000%
2026-01-08	0.1700	0.2500	0.1700	0.2500	+66.667%	32	1,041	+280.000%
2026-01-07	0.2000	0.2000	0.1500	0.1500	-21.053%	26	1,032	+533.333%
2026-01-06	0.3000	0.3000	0.1900	0.1900	-5.000%	19	1,021	+400.000%
2026-01-02	0.2000	0.2000	0.2000	0.2000	0.000%	3	1,008	+375.000%
2025-12-31	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,006	+375.000%
2025-12-29	0.2000	0.2000	0.2000	0.2000	-9.091%	13	1,006	+375.000%
2025-12-18	0.2200	0.2200	0.2200	0.2200	-37.143%	10	1,003	+331.818%
2025-12-17	0.2600	0.3500	0.2600	0.3500	+75.000%	9	1,013	+171.429%
2025-12-15	0.1800	0.2500	0.1800	0.2000	-20.000%	6	1,020	+375.000%
2025-12-11	0.2500	0.3000	0.2500	0.2500	-16.667%	27	1,014	+280.000%
2025-12-10	0.3000	0.3000	0.3000	0.3000	0.000%	26	987	+216.667%
2025-12-05	0.3000	0.3000	0.3000	0.3000	+11.111%	90	961	+216.667%
2025-12-02	0.4000	0.4000	0.2700	0.2700	+8.000%	11	871	+251.852%
2025-11-26	0.3500	0.3500	0.2500	0.2500	-19.355%	36	848	+280.000%
2025-11-25	0.3100	0.3100	0.3100	0.3100	-3.125%	1	848	+206.452%
2025-11-21	0.3200	0.3200	0.3200	0.3200	-8.571%	1	847	+196.875%
2025-11-20	0.3500	0.3500	0.3500	0.3500	0.000%	1	846	+171.429%
2025-11-18	0.4500	0.4500	0.3500	0.3500	+9.375%	21	845	+171.429%
2025-11-17	0.3900	0.4000	0.3200	0.3200	-15.789%	6	829	+196.875%
2025-11-13	0.3000	0.3800	0.3000	0.3800	+8.571%	33	825	+150.000%
2025-11-12	0.3200	0.3500	0.3200	0.3500	-2.778%	11	844	+171.429%
2025-11-11	0.5500	0.5500	0.3000	0.3600	+2.857%	23	834	+163.889%
2025-11-10	0.2500	0.3600	0.2500	0.3500	+20.690%	11	819	+171.429%
2025-11-07	0.3400	0.5200	0.2900	0.2900	-27.500%	24	826	+227.586%
2025-11-06	0.4500	0.4500	0.3000	0.4000	+5.263%	21	847	+137.500%
2025-11-04	0.3700	0.4500	0.3000	0.3800	-15.556%	25	846	+150.000%
2025-11-03	0.4200	0.4500	0.4200	0.4500	+18.421%	3	830	+111.111%
2025-10-31	0.4500	0.4500	0.3800	0.3800	-11.628%	16	830	+150.000%
2025-10-30	0.3500	0.4300	0.3500	0.4300	-4.444%	8	825	+120.930%
2025-10-29	0.4700	0.4700	0.4300	0.4500	+12.500%	25	823	+111.111%
2025-10-28	0.4100	0.4100	0.4000	0.4000	-11.111%	11	820	+137.500%
2025-10-27	0.4500	0.4500	0.4500	0.4500	-10.000%	4	807	+111.111%
2025-10-24	0.5500	0.5500	0.5000	0.5000	+6.383%	4	807	+90.000%
2025-10-23	0.7000	0.7000	0.4700	0.4700	+4.444%	6	804	+102.128%
2025-10-22	0.4500	0.4500	0.4500	0.4500	+7.143%	20	800	+111.111%
2025-10-21	0.4200	0.4200	0.4200	0.4200	-6.667%	4	780	+126.190%
2025-10-20	0.4500	0.4500	0.4500	0.4500	+7.143%	10	776	+111.111%
2025-10-17	0.4500	0.4500	0.4000	0.4200	+2.439%	37	766	+126.190%
2025-10-16	0.4400	0.4400	0.4100	0.4100	-22.642%	7	731	+131.707%
2025-10-15	0.5000	0.6000	0.5000	0.5300	+6.000%	25	733	+79.245%
2025-10-14	0.5500	0.5500	0.5000	0.5000	-16.667%	15	710	+90.000%
2025-10-13	0.5000	0.8000	0.5000	0.6000	+50.000%	36	697	+58.333%
2025-10-10	0.4500	0.4500	0.4000	0.4000	-11.111%	84	686	+137.500%
2025-10-09	0.4000	0.5500	0.4000	0.4500	+12.500%	177	608	+111.111%
2025-10-08	0.4500	0.4500	0.4000	0.4000	-9.091%	28	478	+137.500%
2025-10-07	0.4000	0.4500	0.3700	0.4400	+12.821%	113	462	+115.909%
2025-10-06	0.3800	0.4500	0.3500	0.3900	+56.000%	369	359	+143.590%
2025-09-30	0.2500	0.2500	0.2500	0.2500	0.000%	5	11	+280.000%
2025-09-29	0.2500	0.2500	0.2400	0.2500	0.000%	6	6	+280.000%

.dark-mode .hpRX5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpRX5q{ color: #333333; background-color: white; border: 2px solid #333333; }WTI20270115C3WTI Jan 15 2027 3.00 Call (WTI270115C00003000)option OPRA

WTI20270115C3
WTI Jan 15 2027 3.00 Call (WTI270115C00003000)
option OPRA