Dark

USO20270115C150
USO Jan 15 2027 150.00 Call (USO270115C00150000)
option OPRA

EOD

Aug 10, 2026

8.05+23.846%(+1.55)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.6000	8.3800	7.1000	8.0500	+23.846%	51	3,813	0.000%
2026-08-07	6.7000	7.1200	6.4500	6.5000	-5.797%	59	3,806	+23.846%
2026-08-06	5.8500	7.1500	5.6000	6.9000	+48.387%	55	3,773	+16.667%
2026-08-05	4.5900	4.6700	4.4500	4.6500	-9.533%	106	3,755	+73.118%
2026-08-04	5.6000	5.6200	5.0500	5.1400	-30.068%	169	3,710	+56.615%
2026-08-03	7.0500	7.7700	6.7200	7.3500	-30.986%	244	3,639	+9.524%
2026-07-31	11.0000	11.1600	10.6300	10.6500	+2.899%	14	3,514	-24.413%
2026-07-30	10.9500	10.9500	10.3000	10.3500	-7.672%	32	3,513	-22.222%
2026-07-29	10.7100	11.5000	10.7000	11.2100	+47.500%	72	3,505	-28.189%
2026-07-28	8.9700	8.9700	6.7000	7.6000	-21.244%	197	3,459	+5.921%
2026-07-27	10.9500	10.9500	9.5900	9.6500	-35.452%	73	3,513	-16.580%
2026-07-24	15.4700	15.8500	13.9900	14.9500	-12.419%	127	3,528	-46.154%
2026-07-23	15.6000	19.0000	15.4000	17.0700	+38.219%	253	3,543	-52.841%
2026-07-22	10.8000	12.7000	10.8000	12.3500	+16.840%	110	3,653	-34.818%
2026-07-21	10.9000	10.9000	10.3700	10.5700	+13.412%	37	3,663	-23.841%
2026-07-20	8.5000	9.9000	8.5000	9.3200	+10.296%	324	3,642	-13.627%
2026-07-17	8.1500	8.7000	8.0900	8.4500	+24.265%	258	3,489	-4.734%
2026-07-16	7.4200	7.6000	6.7800	6.8000	-9.333%	56	3,429	+18.382%
2026-07-15	7.9500	7.9500	6.9400	7.5000	+3.164%	42	3,422	+7.333%
2026-07-14	7.2500	7.9400	6.7000	7.2700	+8.996%	70	3,426	+10.729%
2026-07-13	4.4000	6.9500	4.0000	6.6700	+115.161%	200	3,414	+20.690%
2026-07-10	3.2500	3.3200	3.1000	3.1000	-12.429%	86	3,440	+159.677%
2026-07-09	4.0000	4.0000	3.4000	3.5400	-21.854%	110	3,415	+127.401%
2026-07-08	4.1000	5.3000	4.0000	4.5300	+30.925%	474	3,400	+77.704%
2026-07-07	2.7500	3.5300	2.6700	3.4600	+57.273%	384	3,388	+132.659%
2026-07-06	2.4400	2.4400	2.2000	2.2000	-5.579%	104	3,316	+265.909%
2026-07-02	2.2200	2.3400	2.1200	2.3300	-0.427%	726	3,031	+245.494%
2026-07-01	2.4600	2.5500	2.2000	2.3400	-21.212%	31	3,031	+244.017%
2026-06-30	3.1500	3.1500	2.6900	2.9700	-2.623%	32	3,002	+171.044%
2026-06-29	3.0000	3.2500	2.8600	3.0500	+4.452%	93	2,982	+163.934%
2026-06-26	2.9400	3.4200	2.5800	2.9200	-16.571%	72	2,944	+175.685%
2026-06-25	2.8900	3.5500	2.8900	3.5000	+22.807%	137	2,903	+130.000%
2026-06-24	2.9500	3.2200	2.7000	2.8500	-28.750%	419	2,853	+182.456%
2026-06-23	3.9000	4.0900	3.7500	4.0000	-10.112%	116	2,751	+101.250%
2026-06-22	7.0000	7.0000	4.2500	4.4500	-11.000%	158	2,706	+80.899%
2026-06-18	4.6500	5.1500	4.1000	5.0000	-4.762%	124	2,616	+61.000%
2026-06-17	4.9500	5.5500	4.9500	5.2500	+6.491%	171	2,616	+53.333%
2026-06-16	5.9900	5.9900	4.5100	4.9300	-29.571%	854	2,616	+63.286%
2026-06-15	5.7500	7.5900	5.7500	7.0000	-31.641%	210	1,903	+15.000%
2026-06-12	11.9500	11.9500	10.2000	10.2400	-14.667%	136	1,903	-21.387%
2026-06-11	14.2500	14.9000	11.6000	12.0000	-17.241%	55	1,903	-32.917%
2026-06-10	13.8800	15.2700	13.8800	14.5000	+14.173%	25	1,865	-44.483%
2026-06-09	13.3000	13.3000	11.4500	12.7000	-14.189%	19	1,862	-36.614%
2026-06-08	14.2100	14.8500	14.2100	14.8000	+7.636%	54	1,847	-45.608%
2026-06-05	14.6500	14.6500	13.2500	13.7500	-11.632%	21	1,797	-41.455%
2026-06-04	15.0500	15.5600	15.0500	15.5600	-10.575%	10	1,780	-48.265%
2026-06-03	16.2900	17.5500	16.2900	17.4000	+11.538%	35	1,772	-53.736%
2026-06-02	14.6000	15.6000	14.5000	15.6000	+1.961%	23	1,763	-48.397%
2026-06-01	14.4500	16.5000	14.4500	15.3000	+38.838%	102	1,762	-47.386%
2026-05-29	11.1300	11.7500	10.6000	11.0200	-9.672%	90	1,770	-26.951%
2026-05-28	13.6600	13.6600	11.7000	12.2000	-6.656%	64	1,785	-34.016%
2026-05-27	13.9000	13.9000	12.8600	13.0700	-21.265%	222	1,727	-38.409%
2026-05-26	16.8000	17.5500	16.3000	16.6000	-18.227%	168	1,594	-51.506%
2026-05-22	20.5000	21.2500	18.9000	20.3000	-3.563%	19	1,553	-60.345%
2026-05-21	26.0000	26.0000	19.6800	21.0500	-2.047%	27	1,551	-61.758%
2026-05-20	24.7800	25.2800	20.7500	21.4900	-19.058%	115	1,551	-62.541%
2026-05-19	27.4000	27.9500	25.6000	26.5500	+6.200%	81	1,515	-69.680%
2026-05-18	22.1500	28.0000	22.1500	25.0000	+1.133%	56	1,515	-67.800%
2026-05-15	23.4000	24.7200	23.4000	24.7200	+18.846%	116	1,515	-67.435%
2026-05-14	21.2000	21.2000	20.8000	20.8000	-2.576%	3	1,554	-61.298%
2026-05-13	22.9500	22.9500	21.1500	21.3500	-7.174%	18	1,555	-62.295%
2026-05-12	23.0000	23.1000	22.3500	23.0000	+13.861%	30	1,555	-65.000%
2026-05-11	18.2500	20.4600	18.0000	20.2000	+20.238%	45	1,555	-60.149%
2026-05-08	16.0000	17.3300	15.7500	16.8000	-2.552%	22	1,570	-52.083%
2026-05-07	13.8500	17.2400	13.0000	17.2400	+5.767%	108	1,578	-53.306%
2026-05-06	17.5000	17.5000	15.8500	16.3000	-24.537%	120	1,541	-50.613%
2026-05-05	22.3000	22.3000	20.9400	21.6000	-12.903%	53	1,442	-62.731%
2026-05-04	22.0000	25.0000	21.4000	24.8000	+16.105%	421	1,427	-67.540%
2026-05-01	23.1000	23.1000	20.0000	21.3600	-9.106%	125	1,231	-62.313%
2026-04-30	23.6000	24.5000	22.3500	23.5000	-10.168%	90	1,231	-65.745%
2026-04-29	22.5000	26.1600	21.5000	26.1600	+41.789%	495	1,161	-69.228%
2026-04-28	17.7500	19.1000	17.7000	18.4500	+17.441%	60	1,114	-56.369%
2026-04-27	16.6500	16.6500	15.7100	15.7100	+8.569%	4	1,104	-48.759%
2026-04-24	15.0000	15.0000	14.0000	14.4700	-8.010%	20	1,104	-44.368%
2026-04-23	14.3000	17.0900	14.1000	15.7300	+16.519%	32	1,086	-48.824%
2026-04-22	13.0000	13.8200	12.7000	13.5000	+8.871%	224	1,071	-40.370%
2026-04-21	11.0000	12.8000	11.0000	12.4000	+13.866%	93	995	-35.081%
2026-04-20	10.0000	11.0000	10.0000	10.8900	+22.912%	23	995	-26.079%
2026-04-17	8.5000	9.5500	7.5000	8.8600	-39.932%	53	975	-9.142%
2026-04-16	14.9000	14.9700	14.7500	14.7500	+7.117%	56	996	-45.424%
2026-04-14	15.0000	15.0000	13.7700	13.7700	-21.314%	24	946	-41.540%
2026-04-13	18.5500	19.0000	17.5000	17.5000	+14.754%	52	934	-54.000%
2026-04-10	15.6000	16.1400	15.2500	15.2500	-7.576%	38	983	-47.213%
2026-04-09	17.6700	17.9000	15.2500	16.5000	+7.843%	54	994	-51.212%
2026-04-08	13.3700	15.6300	13.0000	15.3000	-37.166%	114	975	-47.386%
2026-04-07	27.3500	28.2200	24.3500	24.3500	-3.755%	151	1,091	-66.940%
2026-04-06	25.6500	26.0000	23.6500	25.3000	+4.805%	90	955	-68.182%
2026-04-02	22.5000	24.3000	21.2100	24.1400	+48.462%	329	1,002	-66.653%
2026-04-01	14.9100	16.2600	14.9100	16.2600	-4.912%	61	1,002	-50.492%
2026-03-31	17.1600	18.7200	16.8000	17.1000	-7.817%	135	999	-52.924%
2026-03-30	17.0900	18.5500	16.7600	18.5500	+17.405%	173	961	-56.604%
2026-03-27	15.0600	15.8000	15.0600	15.8000	+14.909%	4	949	-49.051%
2026-03-26	13.6000	14.0000	13.6000	13.7500	+25.000%	55	947	-41.455%
2026-03-25	10.7500	11.0000	10.7500	11.0000	-6.937%	15	905	-26.818%
2026-03-24	11.2500	11.8200	11.0000	11.8200	+9.647%	8	891	-31.895%
2026-03-23	12.1900	12.1900	9.9500	10.7800	-32.625%	96	891	-25.325%
2026-03-20	15.7500	16.0000	15.7300	16.0000	+4.235%	3	823	-49.688%
2026-03-19	16.3300	18.0500	15.2500	15.3500	-9.172%	98	821	-47.557%
2026-03-18	16.3500	17.9300	15.5200	16.9000	+6.894%	23	738	-52.367%
2026-03-16	18.0000	18.0000	15.7000	15.8100	-13.180%	28	720	-49.083%
2026-03-13	16.0000	18.4700	15.7000	18.2100	+3.702%	35	693	-55.794%
2026-03-12	15.1500	17.5600	14.6600	17.5600	+58.914%	369	673	-54.157%
2026-03-11	9.6000	11.1400	9.2000	11.0500	+15.104%	773	411	-27.149%
2026-03-10	9.8200	10.0000	8.0000	9.6000	+7.503%	81	139	-16.146%
2026-03-09	13.0100	16.9500	8.9300	8.9300	0.000%	270	0	-9.854%