Dark

USO20270115C160
USO Jan 15 2027 160.00 Call (USO270115C00160000)
option OPRA

EOD

Aug 10, 2026

6.45+29.000%(+1.45)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.3000	6.4500	6.3000	6.4500	+29.000%	12	3,250	0.000%
2026-08-07	5.1800	5.6700	5.0000	5.0000	-7.407%	45	3,242	+29.000%
2026-08-06	4.4300	5.4000	4.3000	5.4000	+44.000%	60	3,243	+19.444%
2026-08-05	3.8800	4.6000	3.6000	3.7500	-7.407%	131	3,313	+72.000%
2026-08-04	4.4500	4.4500	4.0000	4.0500	-30.769%	138	3,264	+59.259%
2026-08-03	6.0000	6.0000	5.3000	5.8500	-35.144%	1,095	3,266	+10.256%
2026-07-31	9.0200	9.0200	9.0200	9.0200	+7.509%	10	3,676	-28.492%
2026-07-30	8.8600	9.0000	8.1000	8.3900	-9.199%	18	3,686	-23.123%
2026-07-29	9.1200	9.5700	8.9200	9.2400	+52.727%	19	3,686	-30.195%
2026-07-28	7.1200	7.1900	5.8800	6.0500	-23.418%	36	3,680	+6.612%
2026-07-27	9.2500	9.2500	7.9000	7.9000	-37.252%	77	3,674	-18.354%
2026-07-24	12.6000	12.6000	11.0500	12.5900	-11.025%	89	3,661	-48.769%
2026-07-23	13.8000	15.7000	13.6500	14.1500	+42.211%	1,292	3,780	-54.417%
2026-07-22	10.0000	10.4700	9.9500	9.9500	+13.714%	18	3,633	-35.176%
2026-07-21	8.7500	8.7500	8.7500	8.7500	+13.049%	5	3,623	-26.286%
2026-07-20	6.9500	7.7400	6.9500	7.7400	+7.650%	85	3,618	-16.667%
2026-07-17	6.8000	7.2000	6.6200	7.1900	+26.362%	81	3,605	-10.292%
2026-07-16	6.1100	6.1100	5.6900	5.6900	-3.559%	18	3,623	+13.357%
2026-07-15	5.8700	5.9500	5.7900	5.9000	-0.840%	14	3,623	+9.322%
2026-07-14	5.9500	6.4500	5.4200	5.9500	+12.264%	67	3,612	+8.403%
2026-07-13	3.1400	5.4500	3.1400	5.3000	+103.846%	132	3,608	+21.698%
2026-07-10	2.4300	2.6100	2.4300	2.6000	-9.091%	22	3,499	+148.077%
2026-07-09	3.0300	3.0500	2.8600	2.8600	-24.737%	53	3,501	+125.524%
2026-07-08	3.7900	4.2000	2.9000	3.8000	+43.939%	2,158	3,688	+69.737%
2026-07-07	2.1400	2.6400	2.0600	2.6400	+55.294%	51	1,679	+144.318%
2026-07-06	1.7600	1.7600	1.7000	1.7000	-4.494%	7	1,664	+279.412%
2026-07-02	1.7300	1.7800	1.7300	1.7800	-3.784%	5	1,656	+262.360%
2026-07-01	1.9500	2.0000	1.6900	1.8500	-13.146%	69	1,656	+248.649%
2026-06-30	2.4200	2.4200	2.1300	2.1300	-11.618%	1,009	2,649	+202.817%
2026-06-29	2.3000	2.4100	2.3000	2.4100	+11.060%	27	2,646	+167.635%
2026-06-26	2.2500	2.8500	1.9900	2.1700	-16.538%	67	2,634	+197.235%
2026-06-25	2.0200	2.6000	2.0200	2.6000	+20.930%	62	2,637	+148.077%
2026-06-24	2.2000	2.3900	1.8600	2.1500	-25.862%	1,216	2,634	+200.000%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-14.454%	2	1,572	+122.414%
2026-06-22	3.4500	3.5000	3.3500	3.3900	+2.727%	14	1,571	+90.265%
2026-06-18	3.5500	3.5500	3.2500	3.3000	-21.241%	25	1,578	+95.455%
2026-06-17	4.1900	4.1900	4.1900	4.1900	+11.733%	1	1,578	+53.938%
2026-06-16	4.7500	4.7500	3.5500	3.7500	-28.571%	1,037	1,578	+72.000%
2026-06-15	5.6000	5.8500	5.1500	5.2500	-34.783%	111	647	+22.857%
2026-06-12	8.6500	8.6500	8.0500	8.0500	-20.455%	3	647	-19.876%
2026-06-11	12.1300	12.1300	10.1200	10.1200	-8.416%	42	647	-36.265%
2026-06-10	11.0500	11.0500	11.0500	11.0500	+4.245%	2	640	-41.629%
2026-06-09	10.2500	10.6000	9.4000	10.6000	-11.667%	25	645	-39.151%
2026-06-08	11.8500	12.0000	11.8500	12.0000	-10.781%	9	642	-46.250%
2026-06-05	12.0000	13.4500	12.0000	13.4500	+7.772%	4	634	-52.045%
2026-06-04	13.3000	13.3000	12.4800	12.4800	-14.696%	7	636	-48.317%
2026-06-03	14.6300	14.6300	14.6300	14.6300	+15.197%	5	638	-55.913%
2026-06-02	12.3000	12.7000	12.3000	12.7000	-5.926%	131	638	-49.213%
2026-06-01	13.4000	13.5000	13.4000	13.5000	+50.334%	11	638	-52.222%
2026-05-29	9.2000	9.2000	8.9800	8.9800	-16.465%	52	646	-28.174%
2026-05-28	10.7500	10.7500	10.7500	10.7500	+1.799%	1	639	-40.000%
2026-05-27	11.2500	11.4500	10.3900	10.5600	-24.301%	44	638	-38.920%
2026-05-26	11.5000	14.8000	11.5000	13.9500	-16.915%	64	655	-53.763%
2026-05-22	17.1000	17.1000	16.7000	16.7900	-9.243%	7	612	-61.584%
2026-05-21	20.3000	20.3000	18.1500	18.5000	-4.145%	10	607	-65.135%
2026-05-20	21.1800	21.1800	18.6600	19.3000	-15.647%	60	607	-66.580%
2026-05-19	22.6400	23.0300	22.0000	22.8800	-2.969%	8	605	-71.809%
2026-05-18	18.6000	23.5800	18.6000	23.5800	+12.286%	31	605	-72.646%
2026-05-15	19.0000	21.0600	19.0000	21.0000	+15.702%	21	605	-69.286%
2026-05-14	18.1500	18.4100	18.1000	18.1500	-1.090%	5	578	-64.463%
2026-05-13	19.0000	19.5000	18.2000	18.3500	-5.021%	23	578	-64.850%
2026-05-12	19.1000	19.8600	18.5500	19.3200	+13.982%	174	578	-66.615%
2026-05-11	15.2500	17.0900	15.2500	16.9500	+15.779%	76	578	-61.947%
2026-05-08	14.6000	14.6400	14.6000	14.6400	-0.746%	2	412	-55.943%
2026-05-07	11.2400	14.7500	11.2400	14.7500	-17.598%	86	411	-56.271%
2026-05-05	18.0000	18.3000	17.6500	17.9000	-15.486%	14	351	-63.966%
2026-05-04	21.1000	21.2500	21.1000	21.1800	+17.667%	8	352	-69.547%
2026-05-01	17.4700	18.0000	17.4700	18.0000	-9.548%	28	377	-64.167%
2026-04-30	20.9000	20.9500	19.9000	19.9000	-10.360%	51	377	-67.588%
2026-04-29	18.7400	22.2000	18.7000	22.2000	+43.041%	425	409	-70.946%
2026-04-28	15.1300	15.5200	15.1300	15.5200	+24.160%	14	554	-58.441%
2026-04-27	12.5000	12.5000	12.5000	12.5000	+1.051%	5	543	-48.400%
2026-04-24	12.3700	12.3700	12.3700	12.3700	+3.083%	1	538	-47.858%
2026-04-23	12.0000	12.0000	12.0000	12.0000	+7.143%	2	539	-46.250%
2026-04-22	11.3000	11.4000	11.2000	11.2000	+1.818%	32	547	-42.411%
2026-04-21	11.0000	11.0000	11.0000	11.0000	+27.758%	1	547	-41.364%
2026-04-20	8.6700	8.6700	8.6100	8.6100	+15.570%	20	547	-25.087%
2026-04-17	6.5000	7.4500	6.5000	7.4500	-40.400%	68	566	-13.423%
2026-04-16	12.5000	12.5000	12.5000	12.5000	+8.696%	1	574	-48.400%
2026-04-15	11.3000	11.5200	11.3000	11.5000	-8.585%	12	574	-43.913%
2026-04-14	13.6500	13.6500	12.5800	12.5800	-23.386%	11	565	-48.728%
2026-04-13	16.9300	16.9300	16.4200	16.4200	+23.831%	2	575	-60.719%
2026-04-10	13.3000	13.3000	13.2600	13.2600	-0.749%	49	574	-51.357%
2026-04-08	12.9500	13.6900	10.5500	13.3600	-42.784%	32	574	-51.722%
2026-04-07	24.0000	24.6500	23.0200	23.3500	+6.040%	102	550	-72.377%
2026-04-06	21.2400	22.0200	21.2400	22.0200	+3.770%	53	460	-70.708%
2026-04-02	20.0600	21.2200	19.3700	21.2200	+58.240%	16	430	-69.604%
2026-04-01	13.1900	13.4100	13.1900	13.4100	-9.392%	5	430	-51.902%
2026-03-31	15.7000	16.2500	14.0100	14.8000	-5.492%	14	434	-56.419%
2026-03-30	15.2500	15.6600	15.2500	15.6600	+12.662%	11	431	-58.812%
2026-03-27	13.9000	13.9000	13.9000	13.9000	+19.828%	1	433	-53.597%
2026-03-26	11.2600	11.6000	11.2600	11.6000	+25.405%	3	433	-44.397%
2026-03-23	10.0000	10.0000	9.0000	9.2500	-31.684%	10	435	-30.270%
2026-03-20	13.3900	13.5400	13.3900	13.5400	-9.733%	3	429	-52.363%
2026-03-19	15.0000	15.0000	15.0000	15.0000	+2.041%	1	429	-57.000%
2026-03-18	15.6500	15.6500	14.5000	14.7000	+9.701%	3	429	-56.122%
2026-03-17	14.0000	14.0000	13.4000	13.4000	-3.597%	18	429	-51.866%
2026-03-16	13.6000	13.9000	13.4700	13.9000	-4.138%	4	446	-53.597%
2026-03-13	14.0100	16.2500	13.6800	14.5000	+1.897%	48	445	-55.517%
2026-03-12	13.1500	15.5000	13.1500	14.2300	+48.229%	10	476	-54.673%
2026-03-11	9.2000	9.7700	9.1500	9.6000	+23.711%	10	467	-32.813%
2026-03-10	9.1000	9.1000	4.5500	7.7600	+3.329%	36	465	-16.881%
2026-03-09	13.5000	15.2500	7.5100	7.5100	0.000%	919	0	-14.115%