Dark

USO20270115C275
USO Jan 15 2027 275.00 Call (USO270115C00275000)
option OPRA

EOD

Aug 10, 2026

1.04+6.122%(+0.06)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.0100	1.1000	1.0100	1.0400	+6.122%	80	2,063	0.000%
2026-08-07	0.9400	0.9800	0.9400	0.9800	+8.889%	110	2,041	+6.122%
2026-08-06	0.9400	1.0800	0.8600	0.9000	+34.328%	20	2,152	+15.556%
2026-08-05	0.7200	0.7200	0.6200	0.6700	-8.219%	24	2,148	+55.224%
2026-08-04	0.8400	0.9900	0.7300	0.7300	-33.636%	90	2,126	+42.466%
2026-08-03	1.0000	1.2100	0.9900	1.1000	-35.294%	62	2,073	-5.455%
2026-07-31	1.7700	1.8400	1.7000	1.7000	-19.048%	11	2,017	-38.824%
2026-07-29	1.7300	2.1200	1.7300	2.1000	+82.609%	112	2,041	-50.476%
2026-07-28	1.3500	1.3500	1.1500	1.1500	-57.090%	27	2,066	-9.565%
2026-07-24	2.7300	2.7400	2.1500	2.6800	-9.153%	251	2,066	-61.194%
2026-07-23	2.8600	3.4000	2.5000	2.9500	+48.241%	659	2,221	-64.746%
2026-07-22	2.0400	2.2000	1.9900	1.9900	+7.568%	354	2,490	-47.739%
2026-07-21	1.8400	1.9200	1.8300	1.8500	+17.089%	210	2,675	-43.784%
2026-07-20	0.7600	1.5800	0.7600	1.5800	+16.176%	301	2,694	-34.177%
2026-07-17	1.1800	1.3700	0.9400	1.3600	+41.667%	92	2,648	-23.529%
2026-07-16	0.9600	0.9600	0.9600	0.9600	-17.949%	6	2,609	+8.333%
2026-07-14	1.0600	1.1700	0.9500	1.1700	+39.286%	35	2,623	-11.111%
2026-07-13	0.6500	0.8700	0.6500	0.8400	+147.059%	76	2,651	+23.810%
2026-07-10	0.3400	0.3400	0.3400	0.3400	-43.333%	1	2,649	+205.882%
2026-07-08	0.6000	0.9500	0.5000	0.6000	+62.162%	144	2,648	+73.333%
2026-07-07	0.4100	0.4100	0.3100	0.3700	+48.000%	53	2,577	+181.081%
2026-07-06	0.3100	0.3100	0.2500	0.2500	-28.571%	10	2,527	+316.000%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-7.895%	10	2,527	+197.143%
2026-06-30	0.3700	0.3800	0.3700	0.3800	-24.000%	21	2,680	+173.684%
2026-06-29	0.5000	0.5000	0.5000	0.5000	+56.250%	15	2,680	+108.000%
2026-06-26	0.4500	0.5000	0.3200	0.3200	-25.581%	433	2,695	+225.000%
2026-06-25	0.4800	0.4800	0.4300	0.4300	+19.444%	432	2,873	+141.860%
2026-06-24	0.5100	0.5100	0.2100	0.3600	-25.000%	98	2,532	+188.889%
2026-06-23	0.5300	0.5300	0.4100	0.4800	-7.692%	212	2,451	+116.667%
2026-06-22	0.5600	0.5600	0.5200	0.5200	-18.750%	259	2,565	+100.000%
2026-06-18	0.7800	0.7900	0.5900	0.6400	-8.571%	67	2,705	+62.500%
2026-06-17	0.8000	0.8600	0.6800	0.7000	0.000%	792	2,705	+48.571%
2026-06-16	0.8200	0.8200	0.5500	0.7000	-32.039%	805	2,705	+48.571%
2026-06-15	1.2800	1.2800	0.9200	1.0300	-41.477%	3,460	3,666	+0.971%
2026-06-12	1.9500	2.2000	1.6800	1.7600	-21.429%	747	3,666	-40.909%
2026-06-11	2.6700	2.8200	2.2400	2.2400	-12.840%	1,314	3,666	-53.571%
2026-06-10	2.5000	2.8700	2.4800	2.5700	+16.290%	1,270	3,751	-59.533%
2026-06-09	2.0800	2.4100	2.0000	2.2100	-11.952%	1,517	3,389	-52.941%
2026-06-08	2.5100	2.5100	2.4500	2.5100	+7.725%	1,500	3,139	-58.566%
2026-06-05	2.3300	2.3300	2.3300	2.3300	-6.800%	6	2,955	-55.365%
2026-06-04	2.9900	2.9900	2.4500	2.5000	-13.793%	6	2,955	-58.400%
2026-06-03	2.6300	3.1000	2.3500	2.9000	+18.367%	162	2,955	-64.138%
2026-06-02	2.4500	2.4800	2.3300	2.4500	+2.083%	514	3,512	-57.551%
2026-06-01	2.6500	2.7200	2.4000	2.4000	+24.352%	2,575	4,009	-56.667%
2026-05-29	1.8000	2.0100	1.6700	1.9300	+5.464%	3,533	4,057	-46.114%
2026-05-28	2.2800	2.3600	1.8300	1.8300	-15.278%	1,785	3,518	-43.169%
2026-05-27	2.1900	2.3000	2.0600	2.1600	-22.857%	192	3,183	-51.852%
2026-05-26	2.8100	2.9000	2.7200	2.8000	-31.540%	441	3,114	-62.857%
2026-05-22	4.2300	4.2300	3.3200	4.0900	+2.250%	97	2,986	-74.572%
2026-05-21	4.4100	5.0000	3.5000	4.0000	-3.382%	251	3,029	-74.000%
2026-05-20	4.8600	4.9800	3.5400	4.1400	-23.757%	1,595	3,029	-74.879%
2026-05-19	5.7200	5.7200	5.0600	5.4300	+4.223%	2,633	3,458	-80.847%
2026-05-18	4.9000	5.4500	4.5000	5.2100	-1.698%	1,092	3,458	-80.038%
2026-05-15	5.0000	5.3000	5.0000	5.3000	+16.484%	1,021	3,458	-80.377%
2026-05-14	4.8600	4.8600	4.4500	4.5500	-4.211%	62	3,227	-77.143%
2026-05-13	4.8900	5.2500	4.7500	4.7500	-6.863%	553	3,227	-78.105%
2026-05-12	4.7500	5.1800	4.7500	5.1000	+36.000%	64	3,227	-79.608%
2026-05-11	3.4000	3.7500	3.4000	3.7500	+8.696%	2	3,227	-72.267%
2026-05-08	3.2700	3.9000	3.2700	3.4500	+5.183%	98	3,193	-69.855%
2026-05-07	2.6400	3.3800	2.5600	3.2800	+9.333%	712	3,229	-68.293%
2026-05-06	3.2000	3.3000	3.0000	3.0000	-32.886%	33	3,137	-65.333%
2026-05-05	4.6000	4.6000	4.2600	4.4700	-15.660%	72	3,140	-76.734%
2026-05-04	4.9600	5.5500	4.4500	5.3000	+12.766%	119	3,101	-80.377%
2026-05-01	4.2400	4.7000	4.0000	4.7000	-3.885%	30	3,120	-77.872%
2026-04-30	5.0000	5.0000	4.5000	4.8900	-13.144%	18	3,120	-78.732%
2026-04-29	4.0000	5.9000	4.0000	5.6300	+60.399%	2,243	3,124	-81.528%
2026-04-28	3.3600	3.6000	2.8700	3.5100	+21.034%	1,304	1,324	-70.370%
2026-04-27	3.2000	3.2000	2.8300	2.9000	-4.605%	164	2,265	-64.138%
2026-04-24	3.1200	3.1200	2.6900	3.0400	-5.000%	1,208	2,307	-65.789%
2026-04-23	3.1500	3.2100	2.8500	3.2000	+20.301%	869	1,326	-67.500%
2026-04-22	2.7400	3.1000	2.4900	2.6600	-22.899%	841	1,437	-60.902%
2026-04-21	2.3500	3.4500	2.3500	3.4500	+51.316%	1,557	293	-69.855%
2026-04-20	2.2300	2.4500	1.9400	2.2800	+25.967%	56	293	-54.386%
2026-04-17	1.8500	1.9400	1.4100	1.8100	-44.479%	14	244	-42.541%
2026-04-16	3.3500	3.3800	3.2600	3.2600	+7.237%	4	242	-68.098%
2026-04-15	3.1000	3.3400	3.0400	3.0400	-9.524%	10	240	-65.789%
2026-04-14	3.6000	3.6000	3.3600	3.3600	-23.636%	11	230	-69.048%
2026-04-13	4.9900	5.0700	4.4000	4.4000	+8.108%	11	225	-76.364%
2026-04-10	3.7000	4.2500	3.7000	4.0700	-3.325%	18	220	-74.447%
2026-04-09	4.5700	5.0000	4.0000	4.2100	+5.250%	14	202	-75.297%
2026-04-08	3.2000	5.0500	3.2000	4.0000	-45.946%	230	195	-74.000%
2026-04-07	8.0000	8.1100	7.2800	7.4000	0.000%	271	262	-85.946%