Dark

USO20270115C120
USO Jan 15 2027 120.00 Call (USO270115C00120000)
option OPRA

EOD

Aug 10, 2026

18.25+36.704%(+4.90)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	16.2500	18.2500	15.9600	18.2500	+36.704%	68	4,904	0.000%
2026-08-07	13.5100	14.4000	13.3500	13.3500	-4.643%	22	4,866	+36.704%
2026-08-06	11.9000	14.6500	11.9000	14.0000	+30.233%	237	4,873	+30.357%
2026-08-05	11.4600	11.5000	10.6200	10.7500	-6.522%	30	4,663	+69.767%
2026-08-04	14.2000	14.2000	11.5000	11.5000	-26.518%	207	4,657	+58.696%
2026-08-03	15.2500	15.8500	14.4500	15.6500	-24.940%	56	4,544	+16.613%
2026-07-31	22.0800	22.0800	20.6500	20.8500	-0.096%	27	4,526	-12.470%
2026-07-30	20.2700	20.8700	20.2700	20.8700	-2.019%	4	4,526	-12.554%
2026-07-29	21.1100	21.4000	21.0000	21.3000	+35.410%	35	4,528	-14.319%
2026-07-28	18.7000	18.7000	14.9000	15.7300	-18.455%	27	4,576	+16.020%
2026-07-27	21.1400	21.1400	19.0900	19.2900	-28.103%	26	4,551	-5.391%
2026-07-24	25.8800	26.9300	25.7200	26.8300	-10.567%	131	4,548	-31.979%
2026-07-23	27.7700	31.8500	27.5000	30.0000	+27.932%	373	4,575	-39.167%
2026-07-22	22.4800	23.7200	22.4800	23.4500	+17.250%	35	4,586	-22.175%
2026-07-21	21.2000	21.2000	20.0000	20.0000	+11.111%	50	4,617	-8.750%
2026-07-20	18.3500	18.6200	17.2000	18.0000	+5.263%	53	4,616	+1.389%
2026-07-17	17.0000	17.4000	16.1000	17.1000	+17.284%	30	4,645	+6.725%
2026-07-16	15.7900	15.7900	14.2300	14.5800	-8.013%	32	4,667	+25.171%
2026-07-15	15.8000	15.9600	14.2500	15.8500	+1.603%	87	4,646	+15.142%
2026-07-14	15.6000	16.0500	14.6500	15.6000	+9.859%	131	4,652	+16.987%
2026-07-13	10.0000	14.8000	9.7400	14.2000	+71.084%	687	4,650	+28.521%
2026-07-10	8.2100	8.6500	7.9000	8.3000	-1.190%	26	4,025	+119.880%
2026-07-09	9.4500	9.8600	8.3000	8.4000	-23.636%	35	4,011	+117.262%
2026-07-08	9.7000	12.2500	9.7000	11.0000	+28.505%	440	3,992	+65.909%
2026-07-07	6.5200	8.5600	6.5200	8.5600	+36.741%	73	3,616	+113.201%
2026-07-06	6.2000	6.2600	6.2000	6.2600	-2.188%	4	3,598	+191.534%
2026-07-02	6.4000	6.4000	6.4000	6.4000	+11.498%	3	3,593	+185.156%
2026-07-01	6.7000	6.7000	5.7400	5.7400	-23.467%	114	3,593	+217.944%
2026-06-30	7.6800	7.6800	7.2000	7.5000	-6.250%	174	3,553	+143.333%
2026-06-29	8.1300	8.1300	8.0000	8.0000	+12.835%	5	3,460	+128.125%
2026-06-26	7.7200	7.7200	7.0900	7.0900	-18.506%	221	3,461	+157.405%
2026-06-25	7.6000	9.0000	7.6000	8.7000	+9.434%	844	3,469	+109.770%
2026-06-24	7.9200	7.9500	7.7000	7.9500	-19.043%	48	2,860	+129.560%
2026-06-23	10.0000	10.0000	9.5000	9.8200	-9.908%	9	2,827	+85.845%
2026-06-22	11.0100	11.4200	10.4000	10.9000	-12.097%	32	2,820	+67.431%
2026-06-18	10.3600	12.4000	10.3100	12.4000	+1.059%	48	2,777	+47.177%
2026-06-17	12.6200	12.8000	12.2700	12.2700	+4.426%	28	2,777	+48.737%
2026-06-16	12.7500	13.3500	11.7500	11.7500	-25.868%	113	2,777	+55.319%
2026-06-15	15.2500	16.5000	15.1800	15.8500	-24.054%	220	2,538	+15.142%
2026-06-12	21.7300	21.8200	20.8700	20.8700	-10.812%	24	2,538	-12.554%
2026-06-11	25.4500	26.8300	23.4000	23.4000	-12.523%	7	2,538	-22.009%
2026-06-10	25.5000	27.9400	25.5000	26.7500	+9.766%	26	2,531	-31.776%
2026-06-09	24.0000	24.5000	22.0000	24.3700	-10.404%	43	2,505	-25.113%
2026-06-08	27.1400	27.2000	27.1400	27.2000	+3.030%	11	2,511	-32.904%
2026-06-05	26.2000	26.4000	26.2000	26.4000	-14.839%	4	2,522	-30.871%
2026-06-03	31.0000	31.0000	31.0000	31.0000	+15.888%	50	2,523	-41.129%
2026-06-02	26.8500	26.8500	26.7500	26.7500	-2.586%	4	2,523	-31.776%
2026-06-01	29.6200	29.6200	27.2400	27.4600	+25.963%	3	2,523	-33.540%
2026-05-29	22.2000	22.2000	21.5200	21.8000	-6.957%	4	2,521	-16.284%
2026-05-28	23.2400	23.4300	23.2400	23.4300	-3.580%	50	2,531	-22.108%
2026-05-27	25.3000	25.3000	24.3000	24.3000	-27.679%	10	2,571	-24.897%
2026-05-22	33.6000	33.6000	33.6000	33.6000	-4.000%	56	2,573	-45.685%
2026-05-21	40.9000	40.9000	33.9600	35.0000	-1.961%	19	2,573	-47.857%
2026-05-20	36.3000	36.3000	35.7000	35.7000	-16.686%	15	2,573	-48.880%
2026-05-19	42.1000	42.8500	42.0000	42.8500	-1.855%	8	2,596	-57.410%
2026-05-18	40.1100	43.6600	40.1100	43.6600	+9.533%	7	2,596	-58.200%
2026-05-15	38.2200	39.8600	38.2200	39.8600	+16.380%	20	2,596	-54.215%
2026-05-14	34.2500	34.2500	34.2500	34.2500	-3.057%	1	2,573	-46.715%
2026-05-13	35.0800	35.3300	35.0800	35.3300	-5.256%	4	2,577	-48.344%
2026-05-12	36.5000	37.2900	36.5000	37.2900	+12.489%	2	2,577	-51.059%
2026-05-11	29.5000	33.2500	29.5000	33.1500	+16.316%	42	2,577	-44.947%
2026-05-08	29.3500	29.3500	27.4600	28.5000	+5.360%	104	2,569	-35.965%
2026-05-07	26.8500	27.0500	26.8500	27.0500	-5.054%	12	2,569	-32.532%
2026-05-06	29.7000	29.7000	28.0600	28.4900	-19.520%	239	2,557	-35.942%
2026-05-05	35.2000	36.2000	35.2000	35.4000	-0.979%	144	2,574	-48.446%
2026-05-04	36.2800	36.2800	35.4600	35.7500	+4.136%	27	2,628	-48.951%
2026-05-01	34.0300	34.4800	34.0300	34.3300	-9.060%	21	2,636	-46.839%
2026-04-30	37.5900	38.2400	37.4000	37.7500	-8.463%	51	2,636	-51.656%
2026-04-29	37.1700	41.2400	37.1700	41.2400	+28.234%	54	2,587	-55.747%
2026-04-28	31.0000	32.1600	31.0000	32.1600	+15.767%	12	2,551	-43.252%
2026-04-27	27.7800	27.7800	27.7800	27.7800	+11.120%	10	2,562	-34.305%
2026-04-24	25.0000	25.0000	25.0000	25.0000	-16.805%	5	2,552	-27.000%
2026-04-23	25.9300	30.0500	25.9300	30.0500	+31.625%	16	2,552	-39.268%
2026-04-21	19.4000	22.8300	19.2000	22.8300	+15.129%	5	2,553	-20.061%
2026-04-20	18.5000	19.8500	18.5000	19.8300	+22.786%	6	2,553	-7.968%
2026-04-17	16.0500	16.4400	13.8200	16.1500	-34.615%	154	2,551	+13.003%
2026-04-16	23.9900	24.7000	23.9900	24.7000	+11.311%	11	2,529	-26.113%
2026-04-15	21.9500	22.1900	21.9500	22.1900	-4.395%	2	2,519	-17.756%
2026-04-14	25.4500	25.5500	22.8000	23.2100	-17.549%	16	2,521	-21.370%
2026-04-13	28.4200	28.4200	28.1500	28.1500	+14.898%	10	2,528	-35.169%
2026-04-10	25.8700	26.5000	24.5000	24.5000	-7.547%	21	2,528	-25.510%
2026-04-09	27.3000	28.8000	24.6000	26.5000	+3.718%	62	2,547	-31.132%
2026-04-08	22.2700	25.5500	21.3900	25.5500	-34.605%	160	2,588	-28.571%
2026-04-07	40.3200	41.5000	38.1500	39.0700	+5.395%	31	2,554	-53.289%
2026-04-06	36.7000	37.8400	35.9000	37.0700	+2.972%	26	2,540	-50.769%
2026-04-02	33.2200	36.0600	32.4000	36.0000	+45.161%	195	2,657	-49.306%
2026-04-01	24.7500	26.0500	24.6000	24.8000	-7.635%	9	2,657	-26.411%
2026-03-31	28.0000	29.3200	25.7000	26.8500	-4.956%	26	2,662	-32.030%
2026-03-30	27.5600	28.2500	26.7600	28.2500	+11.484%	37	2,662	-35.398%
2026-03-27	23.3000	26.3000	23.3000	25.3400	+16.239%	40	2,673	-27.979%
2026-03-26	21.0000	22.2000	20.3200	21.8000	+16.578%	34	2,698	-16.284%
2026-03-25	17.2000	19.0000	16.8000	18.7000	-1.837%	14	2,692	-2.406%
2026-03-24	19.9000	20.2000	18.9700	19.0500	+12.522%	51	2,689	-4.199%
2026-03-23	21.5000	21.5000	16.2100	16.9300	-34.380%	99	2,667	+7.797%
2026-03-20	23.9200	25.8500	23.9000	25.8000	+12.174%	26	2,659	-29.264%
2026-03-19	26.0000	28.0800	22.2300	23.0000	-11.538%	152	2,666	-20.652%
2026-03-18	26.5000	27.0000	24.0000	26.0000	+6.166%	24	2,566	-29.808%
2026-03-17	24.7000	24.7000	23.0500	24.4900	+5.788%	473	2,568	-25.480%
2026-03-16	24.5000	24.6000	23.0000	23.1500	-13.876%	43	2,761	-21.166%
2026-03-13	23.8000	27.5000	23.0000	26.8800	+3.904%	342	2,756	-32.106%
2026-03-12	22.0000	26.6000	22.0000	25.8700	+45.746%	610	2,522	-29.455%
2026-03-11	15.3400	17.8000	15.0000	17.7500	+15.110%	34	2,402	+2.817%
2026-03-10	15.5800	15.7500	10.5000	15.4200	+5.979%	87	2,384	+18.353%
2026-03-09	22.0000	27.3000	13.0000	14.5500	-10.572%	401	2,399	+25.430%
2026-03-06	13.6500	17.8100	12.5000	16.2700	+99.632%	727	2,384	+12.170%
2026-03-05	6.4000	8.9500	6.4000	8.1500	+57.640%	1,182	2,086	+123.926%
2026-03-04	4.8000	5.5500	4.5000	5.1700	+11.183%	1,129	1,488	+252.998%
2026-03-03	6.0000	6.1100	4.5900	4.6500	+9.412%	1,210	1,279	+292.473%
2026-03-02	4.3200	4.5000	3.4000	4.2500	+39.344%	255	739	+329.412%
2026-02-27	3.1500	3.1500	2.9000	3.0500	+15.094%	10	685	+498.361%
2026-02-26	2.3800	2.6500	2.3800	2.6500	-3.285%	95	683	+588.679%
2026-02-25	2.6000	2.7400	2.6000	2.7400	+1.481%	7	681	+566.058%
2026-02-24	2.9000	2.9100	2.7000	2.7000	-5.594%	14	681	+575.926%
2026-02-20	2.9500	3.0000	2.8600	2.8600	-3.051%	33	692	+538.112%
2026-02-19	2.9500	2.9500	2.9500	2.9500	+28.261%	1	692	+518.644%
2026-02-18	2.2000	2.4200	2.2000	2.3000	+13.861%	17	692	+693.478%
2026-02-12	2.0000	2.0800	1.9000	2.0200	-17.551%	6	692	+803.465%
2026-02-11	2.5000	2.5500	2.2500	2.4500	+2.083%	7	692	+644.898%
2026-02-09	2.3000	2.6500	2.3000	2.4000	-2.439%	6	688	+660.417%
2026-02-06	2.4600	2.4600	2.4600	2.4600	+4.237%	50	688	+641.870%
2026-02-05	2.4700	2.4700	2.1500	2.3600	-5.600%	16	638	+673.305%
2026-02-04	2.3000	2.5000	2.3000	2.5000	+25.000%	3	637	+630.000%
2026-02-03	2.1000	2.1000	2.0000	2.0000	+4.712%	26	637	+812.500%
2026-02-02	1.8800	1.9200	1.7500	1.9100	-25.098%	513	637	+855.497%
2026-01-30	2.5000	2.5500	2.5000	2.5500	+4.082%	2	126	+615.686%
2026-01-29	2.5000	3.0800	1.8500	2.4500	+4.255%	22	126	+644.898%
2026-01-28	2.3500	2.3500	2.2500	2.3500	+11.905%	14	114	+676.596%
2026-01-27	1.7900	2.1000	1.7900	2.1000	+5.000%	63	104	+769.048%
2026-01-26	1.9800	2.2900	1.9800	2.0000	+13.636%	7	55	+812.500%
2026-01-23	1.7900	1.7900	1.7600	1.7600	+17.333%	2	49	+936.932%
2026-01-22	1.5000	1.5000	1.5000	1.5000	0.000%	1	48	+1,116.667%
2026-01-21	1.5000	1.5000	1.5000	1.5000	+31.579%	10	47	+1,116.667%
2026-01-15	1.1400	1.1400	1.1400	1.1400	-18.571%	1	47	+1,500.877%
2026-01-14	1.4000	1.4000	1.4000	1.4000	-20.904%	3	48	+1,203.571%
2026-01-13	1.7300	1.8700	1.7300	1.7700	+29.197%	11	51	+931.073%
2026-01-12	1.3700	1.3700	1.3700	1.3700	+14.167%	30	47	+1,232.117%
2026-01-08	1.2000	1.2000	1.2000	1.2000	-4.000%	2	64	+1,420.833%
2026-01-05	1.2500	1.2500	1.2500	1.2500	-29.379%	1	63	+1,360.000%
2025-12-30	1.7700	1.7700	1.7700	1.7700	+62.385%	1	63	+931.073%
2025-12-16	1.0900	1.0900	1.0900	1.0900	-26.846%	1	62	+1,574.312%
2025-12-08	1.4900	1.4900	1.4900	1.4900	-0.667%	4	62	+1,124.832%
2025-11-19	1.5000	1.5000	1.5000	1.5000	-7.407%	1	58	+1,116.667%
2025-11-12	1.6200	1.6200	1.6200	1.6200	+1.887%	1	57	+1,026.543%
2025-11-06	1.5900	1.5900	1.5900	1.5900	+8.904%	1	56	+1,047.799%
2025-10-29	1.4600	1.4600	1.4600	1.4600	-17.514%	2	55	+1,150.000%
2025-10-06	1.7700	1.7700	1.7700	1.7700	-6.842%	20	55	+931.073%
2025-09-22	1.9000	1.9000	1.9000	1.9000	+2.703%	1	36	+860.526%
2025-09-15	1.8400	1.8500	1.8400	1.8500	-8.867%	25	37	+886.486%
2025-09-11	1.8500	2.0300	1.8500	2.0300	+8.556%	11	56	+799.015%
2025-09-10	1.8700	1.8700	1.8700	1.8700	+2.747%	1	47	+875.936%
2025-09-09	1.8200	1.8200	1.8200	1.8200	-1.622%	1	46	+902.747%
2025-08-22	1.8500	1.8500	1.8500	1.8500	-11.905%	1	46	+886.486%
2025-08-15	2.1000	2.1000	2.1000	2.1000	-20.152%	1	46	+769.048%
2025-08-13	2.5700	2.6300	2.5700	2.6300	+2.335%	7	46	+593.916%
2025-08-11	2.5700	2.5700	2.5700	2.5700	-21.884%	1	39	+610.117%
2025-07-30	3.2900	3.2900	3.2900	3.2900	+7.516%	3	39	+454.711%
2025-07-28	3.0800	3.0800	3.0600	3.0600	+28.033%	17	42	+496.405%
2025-06-24	2.3900	2.3900	2.3900	2.3900	-44.419%	1	25	+663.598%
2025-06-23	4.3500	4.8000	4.3000	4.3000	-14.000%	23	26	+324.419%
2025-06-20	5.0000	5.0000	5.0000	5.0000	+53.846%	2	3	+265.000%
2025-06-13	3.2500	3.2500	3.2500	3.2500	+103.125%	2	2	+461.538%
2025-05-27	1.5400	1.6000	1.5400	1.6000	+3.896%	2	3	+1,040.625%
2025-05-21	1.5400	1.5400	1.5400	1.5400	+1.316%	1	2	+1,085.065%
2025-05-13	1.4500	1.5200	1.3500	1.5200	-5.000%	3	3	+1,100.658%
2025-05-06	1.6000	1.6000	1.6000	1.6000	-38.462%	1	2	+1,040.625%
2025-02-13	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	+601.923%