Dark

WTI20270115C5
WTI Jan 15 2027 5.00 Call (WTI270115C00005000)
option OPRA

EOD

Sep 29, 2026

0.2500+4.167%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2500	0.2000	0.2500	+4.167%	3	2,808	0.000%
2026-09-28	0.2000	0.2400	0.2000	0.2400	-20.000%	2	2,810	+4.167%
2026-09-24	0.3000	0.3000	0.3000	0.3000	0.000%	4	2,811	-16.667%
2026-09-22	0.2500	0.3000	0.2500	0.3000	0.000%	17	2,811	-16.667%
2026-09-21	0.2800	0.3000	0.2800	0.3000	-16.667%	24	2,806	-16.667%
2026-09-18	0.3500	0.3700	0.3500	0.3600	+2.857%	6	2,786	-30.556%
2026-09-17	0.3500	0.3500	0.3300	0.3500	+16.667%	63	2,786	-28.571%
2026-09-16	0.4000	0.4000	0.3000	0.3000	-33.333%	22	2,786	-16.667%
2026-09-15	0.4200	0.5100	0.4200	0.4500	+4.651%	64	2,786	-44.444%
2026-09-14	0.5000	0.5000	0.4300	0.4300	+43.333%	21	2,777	-41.860%
2026-09-11	0.3000	0.3000	0.3000	0.3000	-45.455%	1	2,767	-16.667%
2026-09-10	0.4500	0.5500	0.4500	0.5500	+37.500%	58	2,767	-54.545%
2026-09-08	0.3800	0.4500	0.3800	0.4000	+33.333%	41	2,760	-37.500%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-40.000%	1	2,729	-16.667%
2026-09-02	0.3500	0.5000	0.3500	0.5000	+42.857%	25	2,729	-50.000%
2026-09-01	0.3500	0.3500	0.3500	0.3500	+6.061%	1	2,729	-28.571%
2026-08-25	0.3300	0.3300	0.3300	0.3300	-15.385%	33	2,728	-24.242%
2026-08-24	0.4100	0.4500	0.3900	0.3900	-13.333%	27	2,728	-35.897%
2026-08-21	0.4000	0.4500	0.4000	0.4500	-10.000%	17	2,728	-44.444%
2026-08-20	0.6000	0.6000	0.5000	0.5000	0.000%	37	2,728	-50.000%
2026-08-19	0.4500	0.5000	0.2500	0.5000	+16.279%	23	2,728	-50.000%
2026-08-18	0.4500	0.4500	0.4000	0.4300	-2.273%	21	2,729	-41.860%
2026-08-17	0.3600	0.4400	0.3600	0.4400	+10.000%	21	2,729	-43.182%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,729	-37.500%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-10.000%	3	2,728	-44.444%
2026-08-11	0.5000	0.5000	0.5000	0.5000	+8.696%	1	2,728	-50.000%
2026-08-10	0.4500	0.4900	0.4500	0.4600	+15.000%	24	2,728	-45.652%
2026-08-06	0.3500	0.4000	0.3500	0.4000	+33.333%	2	2,728	-37.500%
2026-08-05	0.4500	0.4500	0.3000	0.3000	-31.818%	38	2,728	-16.667%
2026-07-31	0.4400	0.4400	0.4400	0.4400	+120.000%	15	2,728	-43.182%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-45.946%	1	2,713	+25.000%
2026-07-27	0.3700	0.3700	0.3700	0.3700	-37.288%	30	2,713	-32.432%
2026-07-23	0.5500	0.5900	0.5500	0.5900	+7.273%	13	2,713	-57.627%
2026-07-22	0.6000	0.6000	0.5500	0.5500	+10.000%	11	2,714	-54.545%
2026-07-21	0.4200	0.5100	0.4200	0.5000	+31.579%	45	2,714	-50.000%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-9.524%	1	2,709	-34.211%
2026-07-17	0.3500	0.4200	0.3500	0.4200	-6.667%	85	2,708	-40.476%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-4.255%	2	2,708	-44.444%
2026-07-14	0.4700	0.4700	0.4700	0.4700	-7.843%	3	2,708	-46.809%
2026-07-13	0.4000	0.5100	0.4000	0.5100	+27.500%	15	2,708	-50.980%
2026-07-10	0.4500	0.4500	0.4000	0.4000	-25.926%	3	2,708	-37.500%
2026-07-08	0.5500	0.5500	0.5400	0.5400	+35.000%	3	2,708	-53.704%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+60.000%	100	2,708	-37.500%
2026-06-25	0.3400	0.3400	0.2500	0.2500	-40.476%	2	2,808	0.000%
2026-06-24	0.4200	0.4200	0.4200	0.4200	+5.000%	8	2,807	-40.476%
2026-06-18	0.3600	0.4000	0.3500	0.4000	0.000%	8	2,815	-37.500%
2026-06-17	0.4300	0.4500	0.4000	0.4000	-11.111%	9	2,815	-37.500%
2026-06-16	0.4300	0.4500	0.4300	0.4500	-4.255%	4	2,815	-44.444%
2026-06-15	0.4700	0.5500	0.4500	0.4700	-44.706%	35	2,587	-46.809%
2026-06-12	1.0500	1.0500	0.8500	0.8500	-15.000%	224	2,587	-70.588%
2026-06-11	1.0000	1.0300	1.0000	1.0000	+7.527%	20	2,587	-75.000%
2026-06-10	0.8900	0.9700	0.8900	0.9300	+24.000%	20	2,587	-73.118%
2026-06-09	0.7000	0.7500	0.7000	0.7500	-16.667%	4	2,587	-66.667%
2026-06-05	0.7500	0.9000	0.7500	0.9000	+9.756%	5	2,587	-72.222%
2026-06-04	0.8500	0.8600	0.8200	0.8200	-8.889%	214	2,588	-69.512%
2026-06-03	0.9400	0.9500	0.9000	0.9000	0.000%	21	2,388	-72.222%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+12.500%	1	2,388	-72.222%
2026-06-01	0.8000	0.8000	0.7700	0.8000	-20.000%	303	2,387	-68.750%
2026-05-28	0.7600	1.0000	0.7600	1.0000	+51.515%	101	2,087	-75.000%
2026-05-27	0.8200	0.8500	0.6600	0.6600	-26.667%	7	2,187	-62.121%
2026-05-26	1.0000	1.0000	0.9000	0.9000	-10.000%	5	2,187	-72.222%
2026-05-21	1.0500	1.0500	1.0000	1.0000	-13.043%	6	2,187	-75.000%
2026-05-20	1.2000	1.2000	1.0500	1.1500	-8.000%	6	2,187	-78.261%
2026-05-19	1.4200	1.4200	1.2500	1.2500	-7.407%	25	2,187	-80.000%
2026-05-18	1.3400	1.4000	1.3400	1.3500	+5.469%	102	2,187	-81.481%
2026-05-15	1.2800	1.2800	1.2800	1.2800	+21.905%	1	2,187	-80.469%
2026-05-14	1.0500	1.0500	1.0500	1.0500	+5.000%	1	2,085	-76.190%
2026-05-13	1.0000	1.0000	1.0000	1.0000	+33.333%	5	2,085	-75.000%
2026-05-12	0.9000	0.9000	0.7500	0.7500	+15.385%	3	2,085	-66.667%
2026-05-11	0.8900	0.8900	0.5700	0.6500	-7.143%	50	2,085	-61.538%
2026-05-08	0.5800	0.7000	0.5800	0.7000	-9.091%	24	2,085	-64.286%
2026-05-06	0.7800	0.8000	0.7700	0.7700	-23.000%	3	2,086	-67.532%
2026-05-05	1.1000	1.1000	0.9500	1.0000	-9.091%	212	2,086	-75.000%
2026-05-04	1.0000	1.1000	1.0000	1.1000	+10.000%	202	1,894	-77.273%
2026-05-01	0.9000	1.0000	0.8500	1.0000	-4.762%	67	1,743	-75.000%
2026-04-30	1.1000	1.1100	1.0500	1.0500	-0.943%	3	1,743	-76.190%
2026-04-29	0.9500	1.2000	0.9500	1.0600	+17.778%	54	1,742	-76.415%
2026-04-28	0.8900	0.9000	0.8900	0.9000	+9.756%	205	1,741	-72.222%
2026-04-27	0.7000	0.8200	0.7000	0.8200	+9.333%	5	1,536	-69.512%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-12.791%	5	1,536	-66.667%
2026-04-23	0.7700	0.8600	0.7700	0.8600	-2.273%	62	1,541	-70.930%
2026-04-22	0.6000	0.8800	0.5900	0.8800	+76.000%	236	1,543	-71.591%
2026-04-21	0.4500	0.5000	0.4500	0.5000	+11.111%	9	1,439	-50.000%
2026-04-20	0.4500	0.4500	0.4500	0.4500	+28.571%	4	1,439	-44.444%
2026-04-17	0.3000	0.4200	0.3000	0.3500	-10.256%	328	1,439	-28.571%
2026-04-15	0.4000	0.4000	0.3500	0.3900	-7.143%	45	1,492	-35.897%
2026-04-14	0.4200	0.4200	0.4200	0.4200	-6.667%	3	1,492	-40.476%
2026-04-13	0.4400	0.4500	0.4400	0.4500	+12.500%	3	1,493	-44.444%
2026-04-10	0.2000	0.4000	0.2000	0.4000	0.000%	18	1,517	-37.500%
2026-04-09	0.4500	0.5000	0.4000	0.4000	-42.857%	356	1,509	-37.500%
2026-04-07	0.6000	0.7000	0.6000	0.7000	+40.000%	17	1,356	-64.286%
2026-03-31	0.4500	0.5000	0.4500	0.5000	-29.577%	3	1,356	-50.000%
2026-03-30	0.7000	0.7100	0.7000	0.7100	+29.091%	5	1,356	-64.789%
2026-03-26	0.6000	0.6000	0.5500	0.5500	+37.500%	35	1,356	-54.545%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-32.203%	10	1,356	-37.500%
2026-03-24	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,360	-57.627%
2026-03-20	0.5500	0.6000	0.5500	0.6000	-1.639%	3	1,361	-58.333%
2026-03-19	0.7000	0.7000	0.6000	0.6100	-4.688%	9	1,363	-59.016%
2026-03-17	0.5500	0.6400	0.5500	0.6400	+12.281%	2	1,363	-60.938%
2026-03-16	0.5500	0.6500	0.5500	0.5700	-17.391%	49	1,364	-56.140%
2026-03-13	0.7000	0.8000	0.6500	0.6900	-23.333%	4	1,338	-63.768%
2026-03-12	0.5500	0.9000	0.5500	0.9000	+100.000%	31	1,338	-72.222%
2026-03-11	0.4500	0.4500	0.4500	0.4500	+28.571%	1	1,337	-44.444%
2026-03-10	0.4000	0.4000	0.3500	0.3500	-36.364%	26	1,337	-28.571%
2026-03-09	0.6900	0.9500	0.5400	0.5500	+10.000%	115	1,338	-54.545%
2026-03-06	0.4500	0.5000	0.4200	0.5000	+25.000%	85	1,336	-50.000%
2026-03-05	0.5000	0.5000	0.4000	0.4000	+8.108%	21	1,343	-37.500%
2026-03-04	0.3600	0.3700	0.3600	0.3700	-17.778%	19	1,343	-32.432%
2026-03-03	0.4700	0.5500	0.4500	0.4500	+50.000%	14	1,343	-44.444%
2026-03-02	0.3000	0.3700	0.2900	0.3000	+20.000%	833	1,337	-16.667%
2026-02-26	0.2500	0.2500	0.2500	0.2500	+127.273%	1	865	0.000%
2026-02-23	0.3000	0.3000	0.1100	0.1100	-45.000%	30	865	+127.273%
2026-02-20	0.2000	0.2000	0.2000	0.2000	-4.762%	71	858	+25.000%
2026-02-19	0.2000	0.2500	0.1900	0.2100	+5.000%	157	883	+19.048%
2026-02-17	0.2000	0.2000	0.2000	0.2000	+33.333%	36	918	+25.000%
2026-02-13	0.1600	0.1600	0.1500	0.1500	-6.250%	3	915	+66.667%
2026-02-12	0.1600	0.1600	0.1600	0.1600	-15.789%	5	915	+56.250%
2026-02-11	0.1500	0.2000	0.1500	0.1900	+26.667%	29	915	+31.579%
2026-02-10	0.1500	0.1500	0.1500	0.1500	+7.143%	5	887	+66.667%
2026-02-06	0.1100	0.2000	0.1100	0.1400	-30.000%	8	882	+78.571%
2026-02-05	0.1300	0.2500	0.1300	0.2000	-33.333%	14	876	+25.000%
2026-02-04	0.3000	0.3000	0.3000	0.3000	+100.000%	3	867	-16.667%
2026-02-03	0.1200	0.1500	0.1200	0.1500	+50.000%	4	867	+66.667%
2026-02-02	0.1000	0.1000	0.1000	0.1000	-33.333%	10	866	+150.000%
2026-01-30	0.1400	0.1500	0.1400	0.1500	0.000%	25	856	+66.667%
2026-01-29	0.1500	0.1500	0.1500	0.1500	+25.000%	5	839	+66.667%
2026-01-27	0.1200	0.1200	0.1200	0.1200	+20.000%	2	834	+108.333%
2026-01-23	0.1000	0.1000	0.1000	0.1000	-50.000%	10	832	+150.000%
2026-01-21	0.2000	0.2000	0.2000	0.2000	+100.000%	33	822	+25.000%
2026-01-20	0.1000	0.1000	0.1000	0.1000	-47.368%	14	822	+150.000%
2026-01-15	0.1900	0.1900	0.1900	0.1900	+90.000%	1	808	+31.579%
2026-01-14	0.1500	0.1500	0.1000	0.1000	-33.333%	52	807	+150.000%
2026-01-13	0.1500	0.1500	0.1500	0.1500	-25.000%	10	777	+66.667%
2026-01-12	0.2000	0.2000	0.2000	0.2000	+100.000%	10	767	+25.000%
2026-01-07	0.1000	0.1000	0.1000	0.1000	-33.333%	10	757	+150.000%
2026-01-06	0.1500	0.1500	0.1500	0.1500	+25.000%	10	747	+66.667%
2025-12-30	0.1200	0.1200	0.1200	0.1200	+20.000%	1	737	+108.333%
2025-12-22	0.1300	0.1300	0.1000	0.1000	0.000%	12	716	+150.000%
2025-11-26	0.1500	0.1500	0.1000	0.1000	-50.000%	9	716	+150.000%
2025-11-12	0.2000	0.2000	0.2000	0.2000	0.000%	10	706	+25.000%
2025-11-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	706	+25.000%
2025-11-10	0.2000	0.2000	0.2000	0.2000	-9.091%	15	705	+25.000%
2025-10-31	0.1500	0.2200	0.1500	0.2200	0.000%	2	690	+13.636%
2025-10-27	0.1700	0.2200	0.1700	0.2200	-12.000%	2	691	+13.636%
2025-10-24	0.2500	0.2500	0.2500	0.2500	+31.579%	1	691	0.000%
2025-10-23	0.2100	0.2300	0.1900	0.1900	+11.765%	12	690	+31.579%
2025-10-17	0.2000	0.2000	0.1700	0.1700	-15.000%	160	680	+47.059%
2025-10-16	0.2500	0.2500	0.1500	0.2000	-4.762%	402	531	+25.000%
2025-10-15	0.2000	0.2100	0.2000	0.2100	-47.500%	71	156	+19.048%
2025-10-13	0.4000	0.4000	0.4000	0.4000	+110.526%	17	117	-37.500%
2025-10-08	0.2000	0.2000	0.1900	0.1900	0.000%	100	100	+31.579%

.dark-mode .YYXc4N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YYXc4N{ color: #333333; background-color: white; border: 2px solid #333333; }WTI20270115C5WTI Jan 15 2027 5.00 Call (WTI270115C00005000)option OPRA

WTI20270115C5
WTI Jan 15 2027 5.00 Call (WTI270115C00005000)
option OPRA