Dark

USO20270115C200
USO Jan 15 2027 200.00 Call (USO270115C00200000)
option OPRA

EOD

Aug 10, 2026

2.99+11.152%(+0.30)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.7300	3.2000	2.7300	2.9900	+11.152%	57	7,290	0.000%
2026-08-07	2.6500	2.7500	2.5400	2.6900	+0.749%	73	7,234	+11.152%
2026-08-06	1.8000	2.6700	1.8000	2.6700	+50.000%	84	7,171	+11.985%
2026-08-05	1.6500	1.7800	1.6500	1.7800	-3.261%	111	7,256	+67.978%
2026-08-04	2.0300	2.0400	1.6700	1.8400	-34.286%	172	7,264	+62.500%
2026-08-03	2.6700	3.0500	2.6500	2.8000	-36.364%	104	7,106	+6.786%
2026-07-31	4.6500	4.6500	4.2500	4.4000	+4.513%	10	7,099	-32.045%
2026-07-30	4.4000	4.4500	4.2100	4.2100	-19.038%	20	7,094	-28.979%
2026-07-29	4.3200	5.2000	4.3200	5.2000	+70.492%	129	7,111	-42.500%
2026-07-28	3.4700	3.5000	2.8700	3.0500	-21.795%	60	7,139	-1.967%
2026-07-27	4.7800	4.8100	3.9000	3.9000	-40.458%	176	7,119	-23.333%
2026-07-24	6.5500	6.6800	5.8500	6.5500	-14.714%	73	7,134	-54.351%
2026-07-23	7.1500	8.3900	7.1500	7.6800	+45.180%	188	7,110	-61.068%
2026-07-22	5.0500	5.4800	5.0000	5.2900	+17.556%	108	7,157	-43.478%
2026-07-21	4.7000	4.7500	4.4300	4.5000	+12.500%	29	7,077	-33.556%
2026-07-20	3.3400	4.2100	3.3400	4.0000	+16.279%	100	7,067	-25.250%
2026-07-17	3.6600	3.6600	3.4400	3.4400	+27.407%	27	7,081	-13.081%
2026-07-16	2.9000	2.9500	2.7000	2.7000	-10.000%	60	7,054	+10.741%
2026-07-15	2.9000	3.2500	2.6800	3.0000	-3.226%	49	7,064	-0.333%
2026-07-14	2.6500	3.1500	2.6500	3.1000	+27.572%	77	7,115	-3.548%
2026-07-13	1.3400	2.4800	1.3000	2.4300	+133.654%	310	7,145	+23.045%
2026-07-10	1.0700	1.0700	1.0400	1.0400	-18.110%	2	7,094	+187.500%
2026-07-09	1.5500	1.5500	1.2100	1.2700	-21.118%	13	7,093	+135.433%
2026-07-08	1.4000	1.7500	1.3600	1.6100	+34.167%	1,141	7,084	+85.714%
2026-07-07	0.7300	1.2000	0.7300	1.2000	+64.384%	80	6,208	+149.167%
2026-07-06	0.7500	0.8900	0.7300	0.7300	-7.595%	108	6,175	+309.589%
2026-07-02	0.6800	0.7900	0.6800	0.7900	+2.597%	158	6,165	+278.481%
2026-07-01	0.8900	0.9000	0.7700	0.7700	-23.000%	26	6,165	+288.312%
2026-06-30	1.1400	1.1800	0.9500	1.0000	-4.762%	33	6,211	+199.000%
2026-06-29	1.1200	1.2900	0.9900	1.0500	-0.943%	134	6,189	+184.762%
2026-06-26	0.9200	1.1000	0.9000	1.0600	-3.636%	131	6,103	+182.075%
2026-06-25	0.9700	1.1000	0.8600	1.1000	+20.879%	56	6,143	+171.818%
2026-06-24	0.7200	1.0500	0.7200	0.9100	-30.000%	208	6,108	+228.571%
2026-06-23	1.3000	1.3700	1.1700	1.3000	-13.333%	104	6,075	+130.000%
2026-06-22	1.6500	1.6500	1.5000	1.5000	-13.295%	152	6,111	+99.333%
2026-06-18	1.6500	1.7300	1.4900	1.7300	-6.989%	344	6,181	+72.832%
2026-06-17	1.8400	2.3700	1.7900	1.8600	+1.087%	293	6,181	+60.753%
2026-06-16	2.2600	2.2600	1.4900	1.8400	-29.231%	1,081	6,181	+62.500%
2026-06-15	2.6200	2.7500	2.4000	2.6000	-35.000%	279	6,124	+15.000%
2026-06-12	4.3700	4.7000	3.9500	4.0000	-17.526%	413	6,124	-25.250%
2026-06-11	6.2600	6.5400	4.8500	4.8500	-21.266%	107	6,124	-38.351%
2026-06-10	5.9000	6.4000	5.7500	6.1600	+15.140%	343	6,121	-51.461%
2026-06-09	5.5500	5.9500	4.8500	5.3500	-14.400%	362	5,910	-44.112%
2026-06-08	6.4100	6.5700	6.0000	6.2500	+4.167%	550	5,866	-52.160%
2026-06-05	7.4000	7.4000	5.7000	6.0000	-7.407%	6,547	5,641	-50.167%
2026-06-04	6.4000	6.6300	6.0500	6.4800	-15.072%	111	1,349	-53.858%
2026-06-03	7.0000	7.6300	7.0000	7.6300	+20.157%	9	1,273	-60.813%
2026-06-02	6.2000	6.4000	5.5000	6.3500	+2.090%	624	1,301	-52.913%
2026-06-01	7.0000	7.1200	6.0000	6.2200	+37.004%	32	898	-51.929%
2026-05-29	5.0000	5.0000	4.2000	4.5400	-5.417%	94	902	-34.141%
2026-05-28	5.0000	6.7000	4.8000	4.8000	-4.950%	81	855	-37.708%
2026-05-27	5.3500	5.6700	5.0500	5.0500	-26.277%	49	875	-40.792%
2026-05-26	7.4000	8.0000	6.8500	6.8500	-22.071%	45	870	-56.350%
2026-05-22	9.2500	9.2500	8.5000	8.7900	+6.545%	17	862	-65.984%
2026-05-21	11.2600	11.2600	8.2500	8.2500	-14.063%	27	857	-63.758%
2026-05-20	11.7000	11.7000	9.6000	9.6000	-28.090%	33	857	-68.854%
2026-05-19	13.3000	14.1500	12.8300	13.3500	+6.800%	20	884	-77.603%
2026-05-18	11.0200	13.1500	11.0200	12.5000	+2.459%	24	884	-76.080%
2026-05-15	11.5000	12.2000	10.9000	12.2000	+17.083%	165	884	-75.492%
2026-05-14	10.2000	10.7500	9.8000	10.4200	-0.287%	41	847	-71.305%
2026-05-13	11.0000	11.4000	10.3000	10.4500	-6.696%	264	843	-71.388%
2026-05-12	11.4000	11.8000	11.0000	11.2000	+19.149%	229	843	-73.304%
2026-05-11	8.5000	9.7500	8.4000	9.4000	+13.253%	61	843	-68.191%
2026-05-08	7.5000	8.3000	7.2000	8.3000	+7.097%	163	730	-63.976%
2026-05-07	7.0000	8.0600	5.7200	7.7500	+1.307%	175	751	-61.419%
2026-05-06	8.5000	8.5000	7.3700	7.6500	-28.169%	151	699	-60.915%
2026-05-05	10.9500	10.9500	10.1700	10.6500	-11.250%	33	664	-71.925%
2026-05-04	10.7200	12.2000	10.7200	12.0000	+12.150%	28	654	-75.083%
2026-05-01	11.0000	11.0000	9.1800	10.7000	-6.140%	97	594	-72.056%
2026-04-30	11.0500	11.4000	11.0000	11.4000	-8.946%	6	594	-73.772%
2026-04-29	10.0000	12.5200	10.0000	12.5200	+49.048%	94	593	-76.118%
2026-04-28	8.2000	8.6700	7.7500	8.4000	+20.000%	41	623	-64.405%
2026-04-27	7.0500	7.4500	6.9500	7.0000	+8.192%	87	628	-57.286%
2026-04-24	6.6000	6.9000	6.4700	6.4700	-5.132%	132	659	-53.787%
2026-04-23	6.1000	7.4300	6.0500	6.8200	+10.356%	163	658	-56.158%
2026-04-22	6.3200	6.6600	5.7900	6.1800	-6.364%	88	702	-51.618%
2026-04-21	5.1500	6.9000	5.0500	6.6000	+34.694%	193	640	-54.697%
2026-04-20	4.9000	5.3000	4.5500	4.9000	+19.804%	120	640	-38.980%
2026-04-17	4.5000	4.5000	3.3200	4.0900	-41.571%	291	607	-26.895%
2026-04-16	7.0000	7.4000	6.8000	7.0000	+8.025%	144	503	-57.286%
2026-04-15	6.5000	7.3000	6.3500	6.4800	-6.087%	160	475	-53.858%
2026-04-14	8.0100	8.2800	6.9000	6.9000	-21.143%	101	463	-56.667%
2026-04-13	10.4000	10.4000	8.7500	8.7500	+6.707%	115	478	-65.829%
2026-04-10	8.4000	8.4000	7.8900	8.2000	-2.381%	28	533	-63.537%
2026-04-09	9.0000	9.6000	8.0000	8.4000	-0.826%	42	538	-64.405%
2026-04-08	7.6500	9.0000	6.7000	8.4700	-41.465%	204	567	-64.699%
2026-04-07	15.5000	16.2000	14.4700	14.4700	-0.207%	52	546	-79.337%
2026-04-06	13.3700	14.5000	11.5500	14.5000	+8.696%	380	546	-79.379%
2026-04-02	10.0000	13.4000	10.0000	13.3400	+62.683%	113	809	-77.586%
2026-04-01	8.2000	8.2000	7.7500	8.2000	-7.865%	83	809	-63.537%
2026-03-31	9.7000	9.9500	8.5000	8.9000	-12.574%	156	804	-66.404%
2026-03-30	8.9800	10.1800	8.9800	10.1800	+17.011%	185	841	-70.629%
2026-03-27	8.2000	9.0000	7.9500	8.7000	+16.310%	66	705	-65.632%
2026-03-26	7.4800	7.4800	7.4800	7.4800	+28.966%	7	694	-60.027%
2026-03-25	5.5100	6.1500	5.5100	5.8000	-7.937%	10	695	-48.448%
2026-03-24	6.0800	6.5000	6.0100	6.3000	+13.514%	12	693	-52.540%
2026-03-23	6.3000	6.5000	5.4500	5.5500	-36.860%	99	693	-46.126%
2026-03-20	8.6000	9.0500	7.9000	8.7900	+7.195%	94	732	-65.984%
2026-03-19	9.5000	9.9500	8.0000	8.2000	-10.870%	60	692	-63.537%
2026-03-18	9.1400	10.0000	8.9700	9.2000	+14.286%	321	717	-67.500%
2026-03-17	8.3400	8.9000	8.0500	8.0500	-2.424%	52	566	-62.857%
2026-03-16	8.8500	9.3000	8.0000	8.2500	-17.500%	496	525	-63.758%
2026-03-13	8.9400	10.2500	8.4800	10.0000	-0.990%	79	620	-70.100%
2026-03-12	8.4300	10.5000	8.4300	10.1000	+53.495%	419	639	-70.396%
2026-03-11	5.5500	6.8500	5.4400	6.5800	+12.479%	90	522	-54.559%
2026-03-10	6.0500	6.0500	3.8900	5.8500	+7.735%	54	541	-48.889%
2026-03-09	11.3000	11.3000	5.4300	5.4300	0.000%	938	0	-44.936%