Dark

USO20270115C115
USO Jan 15 2027 115.00 Call (USO270115C00115000)
option OPRA

EOD

Aug 10, 2026

20.30+21.411%(+3.58)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	18.6500	20.3000	18.6500	20.3000	+21.411%	34	1,111	0.000%
2026-08-07	15.4400	16.7200	15.4400	16.7200	+6.837%	355	1,114	+21.411%
2026-08-06	15.0000	15.6500	14.1500	15.6500	+25.905%	19	1,233	+29.712%
2026-08-05	13.5100	13.5100	12.4300	12.4300	-8.333%	361	1,233	+63.315%
2026-08-04	13.9500	14.4000	13.4500	13.5600	-22.337%	242	948	+49.705%
2026-08-03	16.5500	17.5000	16.5500	17.4600	-24.087%	16	812	+16.266%
2026-07-30	23.2000	23.2000	23.0000	23.0000	-5.467%	3	802	-11.739%
2026-07-29	24.3300	24.3300	24.3300	24.3300	+37.302%	1	803	-16.564%
2026-07-28	20.2000	20.2700	17.3600	17.7200	-17.041%	15	809	+14.560%
2026-07-27	24.0500	24.0500	21.3600	21.3600	-23.986%	22	810	-4.963%
2026-07-24	30.3000	30.3000	28.1000	28.1000	-17.644%	13	818	-27.758%
2026-07-23	31.1500	34.1200	31.1500	34.1200	+32.505%	29	840	-40.504%
2026-07-22	26.1800	26.1800	25.6300	25.7500	+16.833%	5	841	-21.165%
2026-07-20	22.0400	22.0400	22.0400	22.0400	+11.992%	1	861	-7.895%
2026-07-17	19.1500	20.1500	18.1900	19.6800	+15.155%	116	862	+3.150%
2026-07-16	17.6800	17.6800	16.4600	17.0900	-0.755%	11	861	+18.783%
2026-07-15	16.2500	17.2200	16.2500	17.2200	-2.931%	32	856	+17.886%
2026-07-14	17.2000	17.7400	16.7700	17.7400	+3.440%	8	838	+14.431%
2026-07-13	12.4900	17.1500	11.6300	17.1500	+80.526%	66	840	+18.367%
2026-07-10	9.4000	9.5000	9.4000	9.5000	-4.040%	18	839	+113.684%
2026-07-09	10.4500	10.4500	9.8100	9.9000	-26.503%	11	839	+105.051%
2026-07-08	11.5500	13.8500	11.2000	13.4700	+31.031%	37	836	+50.705%
2026-07-07	8.6000	10.5000	8.2500	10.2800	+37.067%	50	808	+97.471%
2026-07-06	7.6900	7.6900	7.5000	7.5000	+5.634%	2	781	+170.667%
2026-07-02	7.3000	7.3000	7.1000	7.1000	-2.740%	11	768	+185.915%
2026-07-01	7.8200	7.8200	7.3000	7.3000	-18.345%	38	768	+178.082%
2026-06-30	9.1700	9.1700	8.9400	8.9400	-7.930%	3	772	+127.069%
2026-06-29	9.2800	9.7100	9.2000	9.7100	+14.235%	6	772	+109.063%
2026-06-26	9.5000	9.5000	8.5000	8.5000	-8.108%	26	772	+138.824%
2026-06-24	9.1700	9.5900	9.1700	9.2500	-23.554%	12	769	+119.459%
2026-06-23	11.5000	12.1000	11.5000	12.1000	-2.889%	3	773	+67.769%
2026-06-22	13.2500	13.2500	12.4400	12.4600	-14.069%	5	772	+62.921%
2026-06-18	12.1900	14.5000	11.9500	14.5000	-0.344%	72	753	+40.000%
2026-06-17	14.4500	15.0500	14.1300	14.5500	+6.985%	46	753	+39.519%
2026-06-16	14.2600	14.2600	13.6000	13.6000	-23.596%	12	753	+49.265%
2026-06-15	18.0500	18.0500	17.8000	17.8000	-35.273%	2	742	+14.045%
2026-06-09	26.1200	27.5000	25.3500	27.5000	-6.621%	21	742	-26.182%
2026-06-05	29.2300	29.4500	29.2300	29.4500	-5.245%	2	721	-31.070%
2026-06-04	31.0800	31.0800	31.0800	31.0800	+19.309%	1	721	-34.685%
2026-05-28	25.9600	26.0500	25.9600	26.0500	-7.130%	92	720	-22.073%
2026-05-27	27.8000	28.0500	27.3500	28.0500	-24.291%	6	720	-27.629%
2026-05-22	37.0500	37.0500	37.0500	37.0500	-9.810%	2	723	-45.209%
2026-05-15	41.0800	41.0800	41.0800	41.0800	-0.773%	5	730	-50.584%
2026-04-29	41.2300	41.4000	41.0000	41.4000	+38.462%	6	730	-50.966%
2026-04-24	30.2200	30.2200	29.9000	29.9000	-3.579%	6	735	-32.107%
2026-04-23	28.0500	31.0100	28.0500	31.0100	+12.152%	7	740	-34.537%
2026-04-22	26.0000	27.6500	26.0000	27.6500	+2.180%	3	741	-26.582%
2026-04-21	23.3400	27.0600	23.3400	27.0600	+46.270%	3	741	-24.982%
2026-04-17	18.3000	18.5000	16.7300	18.5000	-25.911%	19	741	+9.730%
2026-04-15	24.9700	24.9700	24.9700	24.9700	-5.951%	50	724	-18.702%
2026-04-08	24.2100	26.5500	24.2100	26.5500	-36.514%	51	732	-23.540%
2026-04-07	43.1800	43.3000	41.8200	41.8200	+3.720%	3	682	-51.459%
2026-04-06	39.1400	40.3200	39.1400	40.3200	+46.405%	64	683	-49.653%
2026-04-01	27.0000	27.5400	26.9900	27.5400	-3.538%	4	705	-26.289%
2026-03-31	31.1500	31.1500	27.7500	28.5500	-8.199%	20	705	-28.897%
2026-03-30	29.8300	31.1900	29.1400	31.1000	+18.027%	60	713	-34.727%
2026-03-27	26.0500	26.3500	25.9600	26.3500	+10.994%	6	771	-22.960%
2026-03-26	22.1300	23.7400	22.1300	23.7400	+16.716%	61	769	-14.490%
2026-03-25	18.5700	20.3400	18.5700	20.3400	-3.465%	6	708	-0.197%
2026-03-24	21.5000	21.5200	20.7000	21.0700	+17.056%	16	707	-3.654%
2026-03-23	20.0100	21.8000	18.0000	18.0000	-29.907%	8	716	+12.778%
2026-03-20	25.6800	25.6800	25.6800	25.6800	-11.448%	1	714	-20.950%
2026-03-19	28.0000	29.0000	28.0000	29.0000	0.000%	40	715	-30.000%
2026-03-18	28.4600	29.0000	28.3500	29.0000	+9.848%	7	695	-30.000%
2026-03-17	25.5900	26.5500	25.5900	26.4000	+7.755%	10	694	-23.106%
2026-03-16	26.0000	26.1000	24.4900	24.5000	-12.873%	46	693	-17.143%
2026-03-13	26.0000	28.1200	25.6400	28.1200	+1.810%	5	684	-27.809%
2026-03-12	21.7500	27.8800	21.7500	27.6200	+43.109%	49	681	-26.503%
2026-03-11	16.7000	19.3000	16.7000	19.3000	+15.018%	9	684	+5.181%
2026-03-10	17.0000	17.0000	12.3300	16.7800	-0.769%	23	683	+20.977%
2026-03-09	23.9800	28.4000	14.3100	16.9100	-7.088%	381	676	+20.047%
2026-03-06	15.4600	19.6800	15.4600	18.2000	+127.500%	571	561	+11.538%
2026-03-05	7.4700	8.5900	7.0800	8.0000	+39.130%	405	306	+153.750%
2026-03-04	5.5000	6.5000	5.4700	5.7500	+4.545%	5	116	+253.043%
2026-03-03	7.4100	8.2500	5.5000	5.5000	+14.583%	94	112	+269.091%
2026-03-02	4.7000	5.2500	4.3100	4.8000	+25.654%	73	99	+322.917%
2026-02-27	3.3800	3.8200	3.3000	3.8200	+27.333%	9	78	+431.414%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-3.226%	1	74	+576.667%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-7.463%	1	74	+554.839%
2026-02-20	3.5000	3.5000	3.3000	3.3500	-5.634%	6	73	+505.970%
2026-02-19	3.3500	3.5500	3.3500	3.5500	+21.160%	6	69	+471.831%
2026-02-18	2.7100	2.9300	2.7100	2.9300	+36.916%	2	66	+592.833%
2026-02-12	2.3500	2.3900	2.1400	2.1400	-29.139%	6	65	+848.598%
2026-02-11	3.0500	3.0500	3.0200	3.0200	+14.394%	4	67	+572.185%
2026-02-09	3.0000	3.0000	2.4700	2.6400	+0.380%	16	65	+668.939%
2026-02-05	2.7100	2.7100	2.4500	2.6300	+1.154%	20	59	+671.863%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+8.333%	1	60	+680.769%
2026-02-02	2.4000	2.4000	2.4000	2.4000	-14.286%	2	60	+745.833%
2026-01-30	2.8300	2.8300	2.8000	2.8000	-20.000%	12	58	+625.000%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+37.795%	2	58	+480.000%
2026-01-28	2.5400	2.5400	2.5400	2.5400	+9.483%	2	56	+699.213%
2026-01-27	2.3200	2.3200	2.3200	2.3200	+13.171%	4	56	+775.000%
2026-01-26	2.2200	2.2200	2.0500	2.0500	-4.651%	6	54	+890.244%
2026-01-23	2.0500	2.1500	2.0500	2.1500	+25.731%	22	58	+844.186%
2026-01-22	1.7100	1.7100	1.7100	1.7100	-3.933%	2	58	+1,087.135%
2026-01-21	1.7800	1.7800	1.7800	1.7800	+24.476%	18	58	+1,040.449%
2026-01-20	1.4300	1.4300	1.4300	1.4300	-8.333%	3	40	+1,319.580%
2026-01-16	1.5600	1.5600	1.5600	1.5600	+9.091%	2	38	+1,201.282%
2026-01-15	1.4300	1.4300	1.4300	1.4300	-24.737%	1	38	+1,319.580%
2026-01-14	1.9000	1.9000	1.9000	1.9000	+31.034%	1	37	+968.421%
2026-01-05	1.3600	1.4500	1.3600	1.4500	-17.143%	3	36	+1,300.000%
2025-12-05	1.7500	1.7500	1.7500	1.7500	0.000%	1	36	+1,060.000%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-0.568%	13	35	+1,060.000%
2025-12-02	1.9000	1.9000	1.7600	1.7600	-3.297%	2	22	+1,053.409%
2025-11-12	1.8200	1.8200	1.8200	1.8200	-13.333%	1	21	+1,015.385%
2025-10-10	2.0500	2.1000	1.9500	2.1000	-4.977%	3	21	+866.667%
2025-10-09	2.2100	2.2100	2.2100	2.2100	-3.913%	1	21	+818.552%
2025-10-08	2.3000	2.3000	2.3000	2.3000	+29.213%	1	21	+782.609%
2025-09-17	1.7800	1.7800	1.7800	1.7800	-19.091%	1	20	+1,040.449%
2025-09-11	2.2000	2.2000	2.2000	2.2000	+7.317%	51	21	+822.727%
2025-09-09	2.0500	2.0500	2.0500	2.0500	+2.500%	1	59	+890.244%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-19.679%	2	58	+915.000%
2025-09-02	2.5200	2.5300	2.4700	2.4900	+8.261%	51	56	+715.261%
2025-08-28	2.2600	2.3000	2.2500	2.3000	-43.627%	5	7	+782.609%
2025-07-30	4.0800	4.0800	4.0800	4.0800	+46.237%	1	5	+397.549%
2025-07-23	2.7900	2.7900	2.7900	2.7900	-14.679%	1	6	+627.599%
2025-07-16	3.2700	3.2700	3.2700	3.2700	-11.622%	2	5	+520.795%
2025-07-14	3.7000	3.7000	3.7000	3.7000	+35.036%	1	6	+448.649%
2025-06-24	2.7400	2.7400	2.7400	2.7400	-22.599%	1	5	+640.876%
2025-06-23	5.1700	5.1700	3.5400	3.5400	+14.194%	4	4	+473.446%
2025-06-12	3.1000	3.1000	3.1000	3.1000	-16.442%	2	5	+554.839%
2025-01-30	3.7100	3.7100	3.7100	3.7100	+1.644%	5	7	+447.170%
2024-12-06	3.6500	3.6500	3.6500	3.6500	-18.527%	2	7	+456.164%
2024-11-11	4.4800	4.4800	4.4800	4.4800	+10.617%	5	6	+353.125%
2024-10-29	4.0500	4.0500	4.0500	4.0500	0.000%	1	1	+401.235%