Dark

USO20270115C180
USO Jan 15 2027 180.00 Call (USO270115C00180000)
option OPRA

EOD

Aug 10, 2026

4.48+49.333%(+1.48)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.9500	4.4800	3.7500	4.4800	+49.333%	25	439	0.000%
2026-08-06	3.0000	3.0000	3.0000	3.0000	+20.000%	2	440	+49.333%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-4.943%	2	438	+79.200%
2026-08-04	3.0000	3.0000	2.6000	2.6300	-32.564%	27	438	+70.342%
2026-08-03	3.9200	3.9400	3.7500	3.9000	-32.759%	26	439	+14.872%
2026-07-31	5.8000	5.8000	5.8000	5.8000	-4.290%	10	429	-22.759%
2026-07-30	6.0800	6.0900	6.0600	6.0600	-11.274%	22	439	-26.073%
2026-07-29	6.1600	6.8500	6.1000	6.8300	+64.578%	42	424	-34.407%
2026-07-28	4.8000	4.9200	4.1300	4.1500	-29.060%	9	423	+7.952%
2026-07-27	6.3000	6.3000	5.8000	5.8500	-34.637%	27	424	-23.419%
2026-07-24	8.3200	8.9500	8.3200	8.9500	-18.414%	14	433	-49.944%
2026-07-23	9.3500	11.0000	9.2500	10.9700	+51.310%	248	426	-59.161%
2026-07-22	6.8500	7.5000	6.8500	7.2500	+20.833%	114	523	-38.207%
2026-07-21	6.2400	6.2500	6.0000	6.0000	+14.286%	7	597	-25.333%
2026-07-20	4.7500	5.7900	4.7500	5.2500	+5.847%	102	598	-14.667%
2026-07-17	4.9600	4.9600	4.9600	4.9600	+27.179%	1	596	-9.677%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-0.510%	18	596	+14.872%
2026-07-15	3.9000	3.9600	3.8500	3.9200	-9.885%	4	578	+14.286%
2026-07-14	4.3500	4.3500	4.3500	4.3500	+24.286%	1	577	+2.989%
2026-07-13	3.0600	3.5000	3.0600	3.5000	+96.629%	94	577	+28.000%
2026-07-09	2.2000	2.2000	1.7800	1.7800	-23.605%	26	535	+151.685%
2026-07-08	2.2000	2.3300	2.2000	2.3300	+66.429%	19	515	+92.275%
2026-07-07	1.2500	1.4000	1.2500	1.4000	+35.922%	36	515	+220.000%
2026-07-06	1.0300	1.0300	1.0300	1.0300	-18.254%	1	506	+334.951%
2026-07-01	1.2600	1.2600	1.2600	1.2600	-3.817%	2	506	+255.556%
2026-06-30	1.5300	1.6300	1.3100	1.3100	-15.484%	17	505	+241.985%
2026-06-29	1.5000	1.6000	1.5000	1.5500	-0.641%	11	497	+189.032%
2026-06-26	1.0800	1.6000	1.0800	1.5600	+3.311%	163	493	+187.179%
2026-06-25	1.3700	1.5100	1.2000	1.5100	+37.273%	10	498	+196.689%
2026-06-24	1.4300	1.5200	1.1000	1.1000	-44.162%	71	500	+307.273%
2026-06-23	1.9600	1.9700	1.9600	1.9700	-15.451%	3	484	+127.411%
2026-06-22	2.2500	2.3300	2.1700	2.3300	+3.556%	6	485	+92.275%
2026-06-18	2.2600	2.2600	2.1400	2.2500	-18.478%	43	444	+99.111%
2026-06-17	2.7500	2.7600	2.7500	2.7600	+12.653%	2	444	+62.319%
2026-06-16	2.6700	2.6700	2.4200	2.4500	-28.363%	26	444	+82.857%
2026-06-15	3.7200	3.7200	3.4200	3.4200	-38.929%	67	425	+30.994%
2026-06-12	6.1300	6.4600	5.5700	5.6000	-34.118%	19	425	-20.000%
2026-06-11	8.1000	8.6300	8.1000	8.5000	+4.938%	7	425	-47.294%
2026-06-10	8.0000	8.1000	8.0000	8.1000	+12.500%	8	423	-44.691%
2026-06-09	7.0200	7.2000	7.0200	7.2000	-16.763%	3	420	-37.778%
2026-06-08	8.8200	8.8200	8.6500	8.6500	+8.125%	2	419	-48.208%
2026-06-05	8.0000	8.0000	8.0000	8.0000	-6.977%	5	420	-44.000%
2026-06-04	8.7500	8.8700	8.6000	8.6000	-13.655%	7	421	-47.907%
2026-06-03	9.5300	10.6300	9.5300	9.9600	+12.162%	71	415	-55.020%
2026-06-02	8.4500	9.2500	8.4500	8.8800	+2.069%	17	369	-49.550%
2026-06-01	8.2700	9.6700	8.2700	8.7000	+50.519%	11	368	-48.506%
2026-05-29	5.7800	5.7800	5.7800	5.7800	-15.000%	200	366	-22.491%
2026-05-28	6.8000	6.8000	6.8000	6.8000	-6.849%	1	334	-34.118%
2026-05-27	7.8200	7.8200	7.2500	7.3000	-27.651%	32	339	-38.630%
2026-05-26	9.8500	10.0900	9.8100	10.0900	-17.633%	88	337	-55.600%
2026-05-22	12.5000	12.6500	12.2500	12.2500	-8.922%	3	249	-63.429%
2026-05-21	14.6800	14.6800	13.4500	13.4500	-3.376%	11	247	-66.691%
2026-05-20	14.2600	14.2600	13.4000	13.9200	-19.117%	27	247	-67.816%
2026-05-19	17.0000	17.2100	16.8400	17.2100	+3.862%	6	209	-73.969%
2026-05-18	15.3300	16.5700	15.3300	16.5700	+10.836%	2	209	-72.963%
2026-05-15	14.9500	14.9500	14.9500	14.9500	+0.741%	10	209	-70.033%
2026-05-12	14.7400	14.8400	14.7400	14.8400	+14.772%	4	193	-69.811%
2026-05-11	11.9000	12.9300	11.9000	12.9300	+19.722%	4	193	-65.352%
2026-05-08	10.8000	10.8000	10.8000	10.8000	+8.000%	5	198	-58.519%
2026-05-07	10.0000	10.0000	10.0000	10.0000	-2.057%	10	198	-55.200%
2026-05-06	10.4000	11.1500	10.0000	10.2100	-26.758%	35	188	-56.121%
2026-05-05	14.2500	14.2500	13.3500	13.9400	-12.657%	11	204	-67.862%
2026-05-04	15.9600	15.9600	15.9600	15.9600	+13.191%	1	201	-71.930%
2026-05-01	12.4000	14.1000	12.4000	14.1000	-3.689%	10	199	-68.227%
2026-04-30	14.5700	14.6500	14.5700	14.6400	-11.380%	3	199	-69.399%
2026-04-29	14.0000	16.6000	14.0000	16.5200	+45.040%	5	202	-72.881%
2026-04-28	11.2500	11.6000	11.2500	11.3900	+13.900%	13	197	-60.667%
2026-04-27	10.0000	10.0000	10.0000	10.0000	+6.157%	1	193	-55.200%
2026-04-23	10.0000	10.0000	9.4200	9.4200	+16.153%	11	192	-52.442%
2026-04-22	7.5800	8.2000	7.4500	8.1100	+0.745%	23	181	-44.760%
2026-04-21	8.0000	8.1000	8.0000	8.0500	+15.000%	26	199	-44.348%
2026-04-20	6.6000	7.0000	6.6000	7.0000	+32.075%	7	198	-36.000%
2026-04-17	5.9500	5.9500	4.6000	5.3000	-38.728%	28	205	-15.472%
2026-04-15	8.1500	8.6900	8.1500	8.6500	-3.889%	3	182	-48.208%
2026-04-14	9.0500	9.2500	8.9000	9.0000	-24.686%	9	182	-50.222%
2026-04-10	10.5500	11.9500	10.5500	11.9500	+10.648%	3	185	-62.510%
2026-04-09	11.7000	11.7500	10.8000	10.8000	+1.408%	5	182	-58.519%
2026-04-08	9.7000	10.6500	9.4500	10.6500	-45.413%	8	178	-57.934%
2026-04-07	18.4500	19.5500	18.4500	19.5100	+12.840%	25	174	-77.037%
2026-04-06	16.9500	17.2900	16.9500	17.2900	+3.657%	11	150	-74.089%
2026-04-02	15.4800	16.7700	14.7300	16.6800	+55.888%	191	99	-73.141%
2026-04-01	10.7000	10.7000	10.7000	10.7000	-14.741%	1	99	-58.131%
2026-03-31	12.5500	12.5500	12.5500	12.5500	0.000%	2	99	-64.303%
2026-03-30	11.8900	12.5500	11.5500	12.5500	+14.612%	78	97	-64.303%
2026-03-27	10.0300	11.0500	10.0200	10.9500	+11.394%	64	71	-59.087%
2026-03-26	9.8300	9.8300	9.8300	9.8300	+28.497%	1	64	-54.425%
2026-03-25	7.6500	7.6500	7.6500	7.6500	-23.500%	1	64	-41.438%
2026-03-20	10.2000	10.2200	10.0000	10.0000	-12.587%	12	63	-55.200%
2026-03-19	11.5300	11.9000	10.7900	11.4400	-3.866%	37	69	-60.839%
2026-03-18	12.0500	12.0500	10.5000	11.9000	+12.796%	6	42	-62.353%
2026-03-17	11.1000	11.1500	10.5000	10.5500	-1.402%	12	40	-57.536%
2026-03-16	10.8000	10.8000	10.4700	10.7000	-6.957%	4	40	-58.131%
2026-03-13	10.8900	11.5000	10.8900	11.5000	+2.862%	2	38	-61.043%
2026-03-12	10.8600	11.7100	10.8600	11.1800	+43.150%	26	37	-59.928%
2026-03-11	7.8300	7.9100	7.8100	7.8100	-9.186%	12	39	-42.638%
2026-03-09	11.0400	11.2400	8.6000	8.6000	0.000%	94	45	-47.907%