Dark

WTI20270115C4
WTI Jan 15 2027 4.00 Call (WTI270115C00004000)
option OPRA

EOD

Sep 30, 2026

0.4300+10.256%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4300	0.4300	0.4300	0.4300	+10.256%	1	5,069	0.000%
2026-09-29	0.3900	0.3900	0.3900	0.3900	-17.021%	3	5,068	+10.256%
2026-09-28	0.4700	0.4700	0.4500	0.4700	-14.545%	33	5,071	-8.511%
2026-09-25	0.5300	0.5500	0.5000	0.5500	+1.852%	38	5,082	-21.818%
2026-09-24	0.5400	0.5400	0.5400	0.5400	-10.000%	1	5,077	-20.370%
2026-09-23	0.5500	0.6000	0.5500	0.6000	+9.091%	6	5,078	-28.333%
2026-09-22	0.5000	0.5500	0.5000	0.5500	0.000%	46	5,078	-21.818%
2026-09-21	0.5500	0.6000	0.5500	0.5500	-8.333%	135	5,078	-21.818%
2026-09-18	0.7000	0.7000	0.6000	0.6000	0.000%	15	5,001	-28.333%
2026-09-17	0.6500	0.6600	0.5000	0.6000	-13.043%	20	5,003	-28.333%
2026-09-16	0.7500	0.7500	0.6400	0.6900	-23.333%	80	5,006	-37.681%
2026-09-15	0.8000	1.0500	0.8000	0.9000	+12.500%	11	4,955	-52.222%
2026-09-14	0.8500	0.8500	0.6500	0.8000	0.000%	4	4,946	-46.250%
2026-09-11	0.7500	0.8000	0.7500	0.8000	-5.882%	4	4,945	-46.250%
2026-09-10	0.7500	0.9000	0.7500	0.8500	+13.333%	44	4,942	-49.412%
2026-09-09	0.8000	0.8000	0.7500	0.7500	+15.385%	11	4,939	-42.667%
2026-09-04	0.6200	0.6500	0.6200	0.6500	-2.985%	2	4,939	-33.846%
2026-09-03	0.6700	0.6700	0.6700	0.6700	+3.077%	15	4,939	-35.821%
2026-09-02	0.6500	0.6500	0.6500	0.6500	+8.333%	14	4,931	-33.846%
2026-09-01	0.6000	0.6000	0.6000	0.6000	-10.448%	2	4,917	-28.333%
2026-08-31	0.6700	0.6700	0.6700	0.6700	+34.000%	1	4,915	-35.821%
2026-08-28	0.5400	0.6000	0.5000	0.5000	-21.875%	5	4,914	-14.000%
2026-08-27	0.5400	0.6400	0.5400	0.6400	-1.538%	9	4,916	-32.813%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-16.667%	1	4,910	-33.846%
2026-08-21	0.7800	0.7800	0.7800	0.7800	-8.235%	4	4,910	-44.872%
2026-08-20	0.8000	0.8500	0.8000	0.8500	+14.865%	2	4,914	-49.412%
2026-08-19	0.7400	0.7400	0.7400	0.7400	-1.333%	2	4,914	-41.892%
2026-08-18	0.7300	0.7500	0.7300	0.7500	-6.250%	16	4,914	-42.667%
2026-08-17	0.7000	0.8000	0.7000	0.8000	+6.667%	11	4,902	-46.250%
2026-08-14	0.7500	0.7500	0.7500	0.7500	+5.634%	3	4,892	-42.667%
2026-08-12	0.8000	0.8000	0.6500	0.7100	-5.333%	15	4,892	-39.437%
2026-08-11	0.7500	0.7500	0.7500	0.7500	+41.509%	2	4,892	-42.667%
2026-08-07	0.5300	0.5300	0.5300	0.5300	-1.852%	10	4,892	-18.868%
2026-08-06	0.5400	0.5400	0.5400	0.5400	-10.000%	1	4,892	-20.370%
2026-08-04	0.6000	0.6000	0.6000	0.6000	-7.692%	26	4,891	-28.333%
2026-07-31	0.6700	0.6700	0.6500	0.6500	+4.839%	13	4,889	-33.846%
2026-07-30	0.7000	0.7000	0.6200	0.6200	-17.333%	8	4,879	-30.645%
2026-07-29	0.7500	0.7500	0.7500	0.7500	+36.364%	5	4,879	-42.667%
2026-07-27	0.6000	0.6000	0.5500	0.5500	-26.667%	3	4,879	-21.818%
2026-07-24	0.7600	0.7800	0.7500	0.7500	-16.667%	14	4,879	-42.667%
2026-07-23	0.8500	0.9000	0.8500	0.9000	+12.500%	305	4,878	-52.222%
2026-07-22	0.8500	0.8500	0.8000	0.8000	+12.676%	201	4,581	-46.250%
2026-07-21	0.6000	0.7500	0.6000	0.7100	0.000%	9	4,380	-39.437%
2026-07-20	0.7100	0.7100	0.7100	0.7100	-11.250%	3	4,374	-39.437%
2026-07-15	0.8000	0.8000	0.8000	0.8000	+14.286%	3	4,377	-46.250%
2026-07-14	0.7000	0.7000	0.7000	0.7000	+7.692%	2	4,377	-38.571%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-15.584%	31	4,379	-33.846%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-3.750%	1	4,379	-44.156%
2026-07-08	0.7500	0.9000	0.7500	0.8000	+23.077%	79	4,379	-46.250%
2026-07-07	0.6500	0.6500	0.5800	0.6500	+16.071%	216	4,319	-33.846%
2026-07-06	0.5600	0.5600	0.5600	0.5600	0.000%	1	4,119	-23.214%
2026-07-01	0.5500	0.5700	0.5500	0.5600	+1.818%	6	4,118	-23.214%
2026-06-29	0.5500	0.5500	0.5500	0.5500	0.000%	2	4,119	-21.818%
2026-06-25	0.5800	0.6000	0.5500	0.5500	0.000%	8	4,119	-21.818%
2026-06-24	0.6500	0.6500	0.4500	0.5500	-24.658%	11	4,113	-21.818%
2026-06-23	0.7000	0.8500	0.7000	0.7300	+21.667%	8	4,117	-41.096%
2026-06-22	0.6000	0.6600	0.6000	0.6000	0.000%	67	4,117	-28.333%
2026-06-18	0.6000	0.6000	0.6000	0.6000	0.000%	10	4,083	-28.333%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-4.762%	6	4,083	-28.333%
2026-06-16	0.7000	0.7000	0.5500	0.6300	-16.000%	35	4,083	-31.746%
2026-06-15	0.8000	0.8000	0.7500	0.7500	-34.783%	54	4,068	-42.667%
2026-06-12	1.2300	1.2300	1.1000	1.1500	-11.538%	16	4,068	-62.609%
2026-06-11	1.4000	1.4000	1.2000	1.3000	0.000%	26	4,068	-66.923%
2026-06-10	1.2900	1.3000	1.2900	1.3000	+32.653%	11	4,049	-66.923%
2026-06-09	1.3500	1.3500	0.9400	0.9800	-10.909%	16	4,048	-56.122%
2026-06-08	1.0800	1.1000	1.0700	1.1000	0.000%	13	4,040	-60.909%
2026-06-05	1.1200	1.1200	1.1000	1.1000	+4.762%	26	4,040	-60.909%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-12.500%	10	4,030	-59.048%
2026-06-03	1.2100	1.2100	1.2000	1.2000	0.000%	11	4,030	-64.167%
2026-06-02	1.2000	1.4000	1.1900	1.2000	+9.091%	18	4,030	-64.167%
2026-06-01	1.1000	1.1500	1.0500	1.1000	+29.412%	65	4,031	-60.909%
2026-05-29	0.9500	1.0000	0.8500	0.8500	-10.526%	21	4,076	-49.412%
2026-05-28	1.0400	1.0400	0.9500	0.9500	-5.000%	7	4,091	-54.737%
2026-05-27	1.1000	1.1000	1.0000	1.0000	-18.033%	63	4,086	-57.000%
2026-05-26	1.2100	1.2200	1.2100	1.2200	-12.857%	21	4,036	-64.754%
2026-05-22	1.5500	1.5500	1.4000	1.4000	-6.667%	2	4,024	-69.286%
2026-05-20	1.6900	1.6900	1.5000	1.5000	-16.667%	48	4,024	-71.333%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+2.857%	14	4,023	-76.111%
2026-05-18	1.6500	1.8000	1.6000	1.7500	+6.061%	61	4,023	-75.429%
2026-05-15	1.6000	1.6800	1.5000	1.6500	+22.222%	69	4,023	-73.939%
2026-05-13	1.4000	1.4000	1.3000	1.3500	+21.622%	4	4,091	-68.148%
2026-05-12	1.1100	1.1100	1.1100	1.1100	+5.714%	5	4,091	-61.261%
2026-05-11	0.9800	1.0500	0.9000	1.0500	+5.000%	35	4,091	-59.048%
2026-05-08	1.0500	1.1500	0.8000	1.0000	-4.762%	60	4,098	-57.000%
2026-05-06	1.0700	1.1200	1.0500	1.0500	-22.222%	15	4,073	-59.048%
2026-05-05	1.3500	1.3500	1.3500	1.3500	-3.571%	1	4,076	-68.148%
2026-05-04	1.6500	1.6500	1.3900	1.4000	+10.236%	41	4,077	-69.286%
2026-05-01	1.4000	1.5000	1.2700	1.2700	-5.926%	17	4,055	-66.142%
2026-04-30	1.3200	1.3500	1.3200	1.3500	-10.000%	13	4,055	-68.148%
2026-04-29	1.3000	1.5000	1.3000	1.5000	+25.000%	27	4,055	-71.333%
2026-04-28	1.2000	1.2000	1.1300	1.2000	0.000%	129	4,055	-64.167%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+60.000%	10	3,953	-64.167%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-34.783%	4	3,953	-42.667%
2026-04-23	1.2500	1.2500	1.1000	1.1500	+1.770%	17	3,953	-62.609%
2026-04-22	0.4500	1.1500	0.4500	1.1300	+61.429%	99	3,961	-61.947%
2026-04-21	0.8500	0.8500	0.7000	0.7000	+32.075%	7	4,059	-38.571%
2026-04-17	0.5700	0.5700	0.4500	0.5300	-8.621%	11	4,059	-18.868%
2026-04-16	0.6000	0.6000	0.5800	0.5800	-3.333%	4	4,069	-25.862%
2026-04-15	0.6000	0.6000	0.6000	0.6000	0.000%	5	4,069	-28.333%
2026-04-14	0.5500	0.6000	0.5200	0.6000	0.000%	6	4,069	-28.333%
2026-04-13	0.6500	0.7000	0.6000	0.6000	+25.000%	22	4,070	-28.333%
2026-04-10	0.4800	0.4800	0.4800	0.4800	-20.000%	2	4,084	-10.417%
2026-04-09	0.6200	0.6200	0.6000	0.6000	+9.091%	12	4,085	-28.333%
2026-04-08	0.5800	0.5800	0.5000	0.5500	-35.294%	27	4,073	-21.818%
2026-04-07	0.9000	0.9500	0.8500	0.8500	+13.333%	22	4,068	-49.412%
2026-04-02	0.8500	0.8500	0.7000	0.7500	+7.143%	10	4,056	-42.667%
2026-04-01	0.6600	0.7000	0.6100	0.7000	-17.647%	22	4,056	-38.571%
2026-03-31	1.0500	1.0500	0.8000	0.8500	-15.842%	45	4,065	-49.412%
2026-03-30	0.9500	1.0500	0.9500	1.0100	+18.824%	93	4,082	-57.426%
2026-03-27	0.8300	0.8800	0.7500	0.8500	+6.250%	54	3,995	-49.412%
2026-03-26	0.8000	0.8500	0.7500	0.8000	+26.984%	17	3,986	-46.250%
2026-03-25	0.6500	0.6500	0.6300	0.6300	-3.077%	14	3,995	-31.746%
2026-03-24	0.7700	0.7700	0.6500	0.6500	0.000%	3	3,995	-33.846%
2026-03-23	0.5500	0.6500	0.5500	0.6500	-10.959%	36	3,998	-33.846%
2026-03-20	0.6600	0.8000	0.6500	0.7300	-2.667%	57	4,020	-41.096%
2026-03-19	0.7200	0.7500	0.7200	0.7500	+7.143%	4	4,038	-42.667%
2026-03-18	0.8500	0.8500	0.6500	0.7000	-12.500%	138	4,037	-38.571%
2026-03-17	0.8500	0.9500	0.8000	0.8000	-5.882%	18	3,938	-46.250%
2026-03-16	0.8000	1.1900	0.8000	0.8500	-5.556%	53	3,946	-49.412%
2026-03-13	0.8000	0.9000	0.8000	0.9000	-10.000%	25	3,927	-52.222%
2026-03-12	0.8100	1.0000	0.7900	1.0000	+72.414%	301	3,934	-57.000%
2026-03-11	0.5500	0.6000	0.5500	0.5800	+5.455%	26	3,743	-25.862%
2026-03-10	0.4000	0.5500	0.4000	0.5500	-27.632%	1,029	3,734	-21.818%
2026-03-09	1.0000	1.2200	0.7600	0.7600	+5.556%	495	2,801	-43.421%
2026-03-06	0.6000	0.7200	0.6000	0.7200	+30.909%	50	2,818	-40.278%
2026-03-05	0.5500	0.5900	0.5500	0.5500	0.000%	205	2,802	-21.818%
2026-03-04	0.4500	0.5500	0.4500	0.5500	-15.385%	151	2,852	-21.818%
2026-03-03	0.6000	0.8000	0.6000	0.6500	+22.642%	737	2,853	-33.846%
2026-03-02	0.5000	0.5500	0.4500	0.5300	+43.243%	785	2,164	-18.868%
2026-02-27	0.3500	0.3700	0.3000	0.3700	+5.714%	309	1,542	+16.216%
2026-02-25	0.4000	0.4000	0.3500	0.3500	0.000%	3	1,239	+22.857%
2026-02-24	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,239	+22.857%
2026-02-23	0.3000	0.3500	0.3000	0.3000	-9.091%	582	1,237	+43.333%
2026-02-20	0.3500	0.3500	0.3300	0.3300	-13.158%	78	786	+30.303%
2026-02-19	0.3000	0.3800	0.2800	0.3800	+52.000%	467	765	+13.158%
2026-02-18	0.2000	0.2500	0.2000	0.2500	+25.000%	16	616	+72.000%
2026-02-17	0.3000	0.3000	0.2000	0.2000	-20.000%	11	601	+115.000%
2026-02-13	0.1800	0.2500	0.1800	0.2500	-19.355%	5	594	+72.000%
2026-02-11	0.2500	0.3100	0.2500	0.3100	+3.333%	30	594	+38.710%
2026-02-10	0.2500	0.3000	0.2000	0.3000	+30.435%	96	611	+43.333%
2026-02-09	0.2400	0.2400	0.2300	0.2300	0.000%	6	556	+86.957%
2026-02-06	0.2000	0.2300	0.2000	0.2300	+53.333%	60	556	+86.957%
2026-02-05	0.1500	0.1500	0.1500	0.1500	-11.765%	2	506	+186.667%
2026-02-03	0.1700	0.1700	0.1700	0.1700	+21.429%	3	506	+152.941%
2026-02-02	0.1500	0.1500	0.1400	0.1400	-30.000%	75	503	+207.143%
2026-01-30	0.2100	0.2400	0.2000	0.2000	-20.000%	14	509	+115.000%
2026-01-29	0.2000	0.2500	0.2000	0.2500	+25.000%	104	496	+72.000%
2026-01-28	0.2000	0.2000	0.2000	0.2000	+300.000%	25	392	+115.000%
2026-01-23	0.0500	0.0500	0.0500	0.0500	-50.000%	2	378	+760.000%
2026-01-21	0.1000	0.1000	0.1000	0.1000	-33.333%	36	380	+330.000%
2026-01-20	0.2000	0.2100	0.1500	0.1500	-25.000%	54	344	+186.667%
2026-01-16	0.2000	0.2000	0.2000	0.2000	+33.333%	2	293	+115.000%
2026-01-15	0.2000	0.2000	0.1500	0.1500	0.000%	7	293	+186.667%
2026-01-14	0.2000	0.2000	0.1000	0.1500	-21.053%	102	287	+186.667%
2026-01-13	0.1000	0.1900	0.1000	0.1900	+90.000%	145	249	+126.316%
2026-01-12	0.1000	0.1000	0.1000	0.1000	-33.333%	6	147	+330.000%
2026-01-09	0.1500	0.1500	0.1500	0.1500	0.000%	10	145	+186.667%
2025-12-24	0.1500	0.1500	0.1500	0.1500	+50.000%	1	135	+186.667%
2025-12-19	0.1000	0.1000	0.1000	0.1000	0.000%	50	135	+330.000%
2025-12-16	0.1000	0.1000	0.1000	0.1000	-33.333%	2	85	+330.000%
2025-12-01	0.1500	0.1500	0.1500	0.1500	-25.000%	5	83	+186.667%
2025-11-11	0.2000	0.2000	0.2000	0.2000	-16.667%	2	76	+115.000%
2025-11-05	0.3000	0.3000	0.2400	0.2400	-31.429%	7	76	+79.167%
2025-10-23	0.3300	0.3500	0.3300	0.3500	-22.222%	6	69	+22.857%
2025-10-22	0.4500	0.4500	0.4500	0.4500	+60.714%	20	64	-4.444%
2025-10-16	0.2800	0.2800	0.2800	0.2800	-30.000%	10	60	+53.571%
2025-10-14	0.4000	0.4000	0.4000	0.4000	0.000%	5	50	+7.500%
2025-10-13	0.4000	0.4000	0.4000	0.4000	+14.286%	1	45	+7.500%
2025-10-10	0.1900	0.3500	0.1900	0.3500	+40.000%	6	45	+22.857%
2025-10-09	0.2500	0.2500	0.2500	0.2500	+4.167%	32	41	+72.000%
2025-10-08	0.2500	0.2500	0.2400	0.2400	+4.348%	6	25	+79.167%
2025-10-07	0.2300	0.2300	0.2300	0.2300	-8.000%	15	19	+86.957%
2025-10-06	0.2500	0.2500	0.2500	0.2500	0.000%	4	4	+72.000%

.dark-mode .xQkQVZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xQkQVZ{ color: #333333; background-color: white; border: 2px solid #333333; }WTI20270115C4WTI Jan 15 2027 4.00 Call (WTI270115C00004000)option OPRA

WTI20270115C4
WTI Jan 15 2027 4.00 Call (WTI270115C00004000)
option OPRA