Dark

USO20270115C67
USO Jan 15 2027 67.00 Call (USO270115C00067000)
option OPRA

Inactive

May 20, 2026

81.05+17.805%(+12.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-20	81.0500	81.0500	81.0500	81.0500	+17.805%	10	149	0.000%
2026-05-06	68.8000	68.8000	68.8000	68.8000	+22.857%	1	154	+17.805%
2026-04-08	55.1500	56.0000	55.1500	56.0000	-24.751%	3	155	+44.732%
2026-04-06	74.4200	74.4200	74.4200	74.4200	+6.314%	1	156	+8.909%
2026-04-02	70.0000	70.0000	70.0000	70.0000	+18.846%	1	157	+15.786%
2026-04-01	60.2500	60.2500	58.9000	58.9000	-3.899%	3	157	+37.606%
2026-03-31	65.2500	65.2500	61.2900	61.2900	-1.936%	2	155	+32.240%
2026-03-30	62.5000	62.5000	62.5000	62.5000	+11.388%	1	156	+29.680%
2026-03-18	55.9400	56.1100	55.9400	56.1100	+2.709%	4	156	+44.448%
2026-03-17	54.6500	54.8800	54.5500	54.6300	+4.156%	4	156	+48.362%
2026-03-16	52.4500	52.4500	52.4500	52.4500	-6.423%	1	154	+54.528%
2026-03-13	57.1000	57.1000	56.0500	56.0500	+2.468%	7	155	+44.603%
2026-03-12	52.3000	54.7000	52.3000	54.7000	+23.170%	2	157	+48.172%
2026-03-11	41.8300	44.4100	41.8300	44.4100	+9.899%	4	170	+82.504%
2026-03-10	43.5500	43.5500	39.1800	40.4100	-1.439%	37	174	+100.569%
2026-03-09	51.6000	58.1900	38.5000	41.0000	-10.186%	105	208	+97.683%
2026-03-06	40.5000	45.6500	40.5000	45.6500	+36.350%	246	315	+77.547%
2026-03-05	31.8000	34.5000	31.8000	33.4800	+18.513%	21	230	+142.085%
2026-03-04	27.1600	28.2700	26.8500	28.2500	+7.824%	49	236	+186.903%
2026-03-03	30.4000	30.8300	25.3000	26.2000	+6.504%	38	255	+209.351%
2026-03-02	24.4400	24.7200	24.0000	24.6000	+39.693%	15	277	+229.472%
2026-02-26	17.6100	17.6100	17.6100	17.6100	-9.692%	1	282	+360.250%
2026-02-24	19.5000	19.5000	19.5000	19.5000	-3.941%	4	282	+315.641%
2026-02-20	20.1500	20.3000	19.9600	20.3000	-0.246%	25	286	+299.261%
2026-02-19	19.3100	20.6000	19.3100	20.3500	+16.286%	29	291	+298.280%
2026-02-10	17.5000	17.5000	17.5000	17.5000	+7.165%	1	278	+363.143%
2026-02-05	16.3300	16.3300	16.3300	16.3300	-2.216%	20	278	+396.326%
2026-02-04	16.7000	16.7000	16.7000	16.7000	+0.663%	4	298	+385.329%
2026-02-03	16.5300	16.5900	16.5300	16.5900	+8.787%	2	298	+388.547%
2026-02-02	15.8200	16.0500	15.2500	15.2500	-18.449%	13	296	+431.475%
2026-01-29	18.0000	18.7000	18.0000	18.7000	+11.177%	10	294	+333.422%
2026-01-28	16.5800	16.8200	16.5400	16.8200	+5.322%	5	293	+381.867%
2026-01-27	15.0000	15.9700	15.0000	15.9700	+10.519%	9	291	+407.514%
2026-01-26	14.4500	14.4500	14.4500	14.4500	+1.904%	1	284	+460.900%
2026-01-20	14.0000	14.1800	14.0000	14.1800	+7.833%	2	284	+471.580%
2026-01-16	13.0000	13.1500	13.0000	13.1500	+3.137%	15	288	+516.350%
2026-01-15	12.4000	12.7500	12.4000	12.7500	-15.842%	15	288	+535.686%
2026-01-14	15.1500	15.1500	15.1500	15.1500	+6.690%	3	288	+434.983%
2026-01-13	14.0000	14.4500	13.9800	14.2000	+14.701%	45	285	+470.775%
2026-01-12	12.3900	12.3900	12.3800	12.3800	+5.362%	5	264	+554.685%
2026-01-08	11.7500	11.7500	11.7500	11.7500	+19.168%	5	264	+589.787%
2026-01-07	9.9000	9.9000	9.8500	9.8600	-17.143%	7	267	+722.008%
2026-01-06	11.9000	11.9000	11.9000	11.9000	+9.880%	1	260	+581.092%
2026-01-02	10.8200	10.9000	10.8100	10.8300	-1.545%	5	259	+648.384%
2025-12-26	11.0400	11.0500	11.0000	11.0000	-9.091%	6	262	+636.818%
2025-12-24	12.2000	12.2000	12.1000	12.1000	+14.692%	4	263	+569.835%
2025-12-19	10.2800	10.6400	10.2800	10.5500	+1.932%	12	263	+668.246%
2025-12-18	10.6800	10.6800	10.3500	10.3500	-1.429%	3	264	+683.092%
2025-12-17	10.6200	10.6200	10.5000	10.5000	+7.692%	6	261	+671.905%
2025-12-16	10.2000	10.2000	9.7500	9.7500	-9.722%	13	256	+731.282%
2025-12-15	11.0000	11.0000	10.8000	10.8000	-5.346%	2	247	+650.463%
2025-12-12	11.4100	11.4100	11.4100	11.4100	+1.875%	5	246	+610.342%
2025-12-11	11.2000	11.2000	11.2000	11.2000	-9.312%	2	244	+623.661%
2025-12-08	12.3500	12.3500	12.3500	12.3500	-8.519%	2	242	+556.275%
2025-12-05	13.5000	13.5000	13.5000	13.5000	+4.651%	1	242	+500.370%
2025-12-04	12.9000	12.9000	12.9000	12.9000	+0.939%	1	242	+528.295%
2025-11-28	12.9100	12.9500	12.7800	12.7800	+10.649%	21	241	+534.194%
2025-11-25	11.5600	12.0000	11.5500	11.5500	-8.479%	15	242	+601.732%
2025-11-24	12.6200	12.6200	12.6200	12.6200	+8.326%	5	239	+542.235%
2025-11-21	11.6500	11.6500	11.6500	11.6500	-8.627%	20	239	+595.708%
2025-11-20	13.4000	13.6000	12.7500	12.7500	+1.432%	10	239	+535.686%
2025-11-13	12.5700	12.5700	12.5700	12.5700	-3.678%	1	229	+544.789%
2025-11-12	13.1300	13.1300	13.0500	13.0500	-0.534%	11	229	+521.073%
2025-11-10	13.1200	13.1200	13.1200	13.1200	-13.627%	1	222	+517.759%
2025-10-23	15.0000	15.2000	15.0000	15.1900	+20.079%	4	221	+433.575%
2025-10-22	12.6500	12.6500	12.6500	12.6500	+14.480%	1	222	+540.711%
2025-10-20	10.9500	11.0500	10.9500	11.0500	+1.376%	2	221	+633.484%
2025-10-17	10.9000	10.9000	10.9000	10.9000	-5.300%	6	220	+643.578%
2025-10-16	11.5100	11.5100	11.5100	11.5100	-3.601%	1	219	+604.170%
2025-10-15	11.9400	11.9400	11.9400	11.9400	-2.531%	5	218	+578.811%
2025-10-14	12.5000	12.5000	12.2500	12.2500	-6.130%	14	213	+561.633%
2025-10-13	13.0500	13.0500	13.0500	13.0500	+3.162%	2	213	+521.073%
2025-10-10	12.6500	12.6500	12.6500	12.6500	-14.527%	1	211	+540.711%
2025-10-08	14.8000	14.8000	14.8000	14.8000	-0.337%	3	211	+447.635%
2025-10-07	14.5000	14.9000	14.5000	14.8500	+6.681%	3	210	+445.791%
2025-10-02	14.0000	14.0000	13.6000	13.9200	-6.577%	13	210	+482.256%
2025-10-01	14.9000	14.9000	14.9000	14.9000	-11.045%	1	210	+443.960%
2025-09-29	16.7500	16.7500	16.7500	16.7500	-10.904%	2	209	+383.881%
2025-09-26	18.8000	18.8000	18.8000	18.8000	+8.046%	1	207	+331.117%
2025-09-25	17.0900	17.7500	16.9400	17.4000	+5.263%	20	207	+365.805%
2025-09-16	16.2200	16.5500	16.2200	16.5300	+4.290%	12	188	+390.321%
2025-09-10	15.8500	15.8500	15.8500	15.8500	-0.627%	4	195	+411.356%
2025-08-20	15.9500	15.9500	15.9500	15.9500	+2.244%	1	191	+408.150%
2025-08-18	15.6000	15.6000	15.6000	15.6000	-9.774%	1	191	+419.551%
2025-08-11	17.2900	17.2900	17.2900	17.2900	-23.258%	5	192	+368.768%
2025-07-30	22.5300	22.5300	22.5300	22.5300	+20.804%	5	187	+259.743%
2025-07-21	18.6500	18.6500	18.6500	18.6500	+3.210%	1	187	+334.584%
2025-07-16	18.0700	18.0700	18.0700	18.0700	-5.640%	1	188	+348.533%
2025-07-15	19.1500	19.1500	19.1500	19.1500	+2.242%	1	189	+323.238%
2025-07-10	18.7300	18.7300	18.7300	18.7300	-2.346%	5	189	+332.728%
2025-07-07	19.1800	19.1800	19.1800	19.1800	+5.675%	1	190	+322.576%
2025-06-30	18.1500	18.1500	18.1500	18.1500	-0.439%	1	190	+346.556%
2025-06-27	18.2300	18.2300	18.2300	18.2300	+3.403%	1	189	+344.597%
2025-06-26	17.7500	18.2500	17.6300	17.6300	-29.424%	10	189	+359.728%
2025-06-20	24.5000	24.9800	24.5000	24.9800	+8.609%	10	190	+224.460%
2025-06-18	23.9100	23.9100	23.0000	23.0000	-3.361%	3	198	+252.391%
2025-06-17	23.5500	23.8000	23.5500	23.8000	+19.779%	4	198	+240.546%
2025-06-16	19.8700	19.8700	19.8700	19.8700	-9.682%	2	201	+307.901%
2025-06-13	20.2500	22.8100	20.2000	22.0000	+19.435%	50	201	+268.409%
2025-06-12	18.4200	18.4200	18.4200	18.4200	+2.050%	5	202	+340.011%
2025-06-11	16.4500	18.0500	16.4500	18.0500	+13.166%	10	208	+349.030%
2025-06-09	15.7500	16.0000	15.7500	15.9500	+9.247%	16	212	+408.150%
2025-06-06	14.6000	14.6000	14.6000	14.6000	-2.667%	12	203	+455.137%
2025-06-04	15.0000	15.0000	15.0000	15.0000	+3.164%	2	207	+440.333%
2025-06-03	14.5400	14.5400	14.5400	14.5400	+4.982%	1	207	+457.428%
2025-06-02	14.1700	14.1800	13.8500	13.8500	+11.067%	14	208	+485.199%
2025-05-30	13.5200	13.5200	12.1500	12.4700	-4.077%	20	195	+549.960%
2025-05-29	12.9500	13.4500	12.7700	13.0000	-3.489%	89	185	+523.462%
2025-05-28	13.4300	13.4700	13.4300	13.4700	+3.615%	2	116	+501.707%
2025-05-27	12.6100	13.0000	12.5000	13.0000	-3.346%	3	115	+523.462%
2025-05-23	13.4500	13.4500	13.4500	13.4500	+2.515%	2	112	+502.602%
2025-05-21	13.7000	13.7000	13.1200	13.1200	+0.229%	5	112	+517.759%
2025-05-20	13.0800	13.0900	13.0800	13.0900	+4.720%	8	112	+519.175%
2025-05-15	12.5000	12.5000	12.5000	12.5000	-4.361%	1	116	+548.400%
2025-05-12	13.0700	13.0700	13.0700	13.0700	+29.406%	9	115	+520.122%
2025-05-05	10.1000	10.1000	10.1000	10.1000	-8.597%	9	115	+702.475%
2025-05-02	11.1600	11.1600	11.0200	11.0500	-3.493%	16	106	+633.484%
2025-05-01	11.4500	11.4500	11.4500	11.4500	-2.220%	48	100	+607.860%
2025-04-07	13.1700	13.1700	11.7100	11.7100	-7.795%	61	53	+592.143%
2025-04-04	13.2800	13.2800	12.7000	12.7000	-18.850%	120	62	+538.189%
2025-03-07	15.6500	15.6500	15.6500	15.6500	-25.476%	2	2	+417.891%
2024-12-16	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	+285.952%
2024-12-13	21.0000	21.0000	21.0000	21.0000	0.000%	2	1	+285.952%