Dark

USO20270115C72
USO Jan 15 2027 72.00 Call (USO270115C00072000)
option OPRA

EOD

Aug 10, 2026

53.70+26.950%(+11.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	53.2400	53.7000	53.2400	53.7000	+26.950%	8	352	0.000%
2026-06-16	42.3000	42.3000	42.3000	42.3000	-33.375%	1	351	+26.950%
2026-06-10	63.4900	63.4900	63.4900	63.4900	-10.577%	1	352	-15.420%
2026-05-21	71.0000	71.0000	71.0000	71.0000	-6.579%	1	353	-24.366%
2026-05-20	76.0000	76.0000	76.0000	76.0000	-6.404%	1	353	-29.342%
2026-05-19	81.2000	81.2000	81.2000	81.2000	+26.381%	5	354	-33.867%
2026-04-23	64.2500	64.2500	64.2500	64.2500	+23.558%	2	354	-16.420%
2026-04-20	52.0000	52.0000	52.0000	52.0000	-11.864%	1	354	+3.269%
2026-04-09	59.0000	59.0000	59.0000	59.0000	+11.997%	1	354	-8.983%
2026-04-08	52.6800	52.6800	52.6800	52.6800	-4.218%	1	354	+1.936%
2026-04-01	55.0000	55.0000	55.0000	55.0000	+15.377%	20	355	-2.364%
2026-03-24	47.6700	47.6700	47.6700	47.6700	-7.257%	11	355	+12.649%
2026-03-18	51.4000	51.4000	51.4000	51.4000	+40.822%	1	355	+4.475%
2026-03-10	36.5000	36.5000	36.5000	36.5000	-22.340%	10	355	+47.123%
2026-03-09	49.9900	53.9800	47.0000	47.0000	+11.905%	40	355	+14.255%
2026-03-06	37.2500	42.1000	37.2500	42.0000	+40.047%	7	391	+27.857%
2026-03-05	27.6500	29.9900	27.6500	29.9900	+20.830%	8	391	+79.060%
2026-03-04	23.7500	24.8200	23.7000	24.8200	+12.818%	13	390	+116.358%
2026-03-03	26.7100	26.7100	22.0000	22.0000	-1.124%	30	386	+144.091%
2026-03-02	20.4000	22.2500	20.4000	22.2500	+29.586%	8	389	+141.348%
2026-02-27	17.1700	17.1700	17.1700	17.1700	+6.978%	1	396	+212.755%
2026-02-25	16.0500	16.0500	16.0500	16.0500	-5.588%	1	397	+234.579%
2026-02-24	17.0000	17.0000	17.0000	17.0000	-2.635%	1	397	+215.882%
2026-02-20	17.4600	17.4600	17.4600	17.4600	+0.750%	2	397	+207.560%
2026-02-19	17.4300	17.4300	17.3300	17.3300	+15.150%	20	395	+209.867%
2026-02-18	15.0500	15.0500	15.0500	15.0500	+16.486%	1	395	+256.811%
2026-02-17	12.7800	13.0000	12.7800	12.9200	-2.121%	32	394	+315.635%
2026-02-13	12.9200	13.2000	12.9200	13.2000	-9.898%	2	388	+306.818%
2026-02-11	15.3200	15.3200	14.6500	14.6500	+1.525%	5	388	+266.553%
2026-02-10	14.4300	14.4300	14.4300	14.4300	-0.483%	1	390	+272.141%
2026-02-09	14.5000	14.5000	14.5000	14.5000	+6.072%	1	389	+270.345%
2026-02-04	13.6700	13.6700	13.6700	13.6700	+9.360%	5	390	+292.831%
2026-02-02	12.6900	12.9900	12.5000	12.5000	-20.382%	7	395	+329.600%
2026-01-29	15.1000	16.8500	15.1000	15.7000	+12.143%	14	396	+242.038%
2026-01-28	14.0500	14.0500	14.0000	14.0000	+16.279%	11	399	+283.571%
2026-01-23	12.2500	12.2500	12.0400	12.0400	+12.840%	3	388	+346.013%
2026-01-22	10.7500	11.0800	10.5300	10.6700	-5.991%	30	386	+403.280%
2026-01-21	11.3500	11.3500	11.3500	11.3500	+8.302%	1	365	+373.128%
2026-01-16	10.7500	11.0000	10.4800	10.4800	+4.279%	14	361	+412.405%
2026-01-15	10.1500	10.3100	10.0500	10.0500	-7.629%	5	361	+434.328%
2026-01-14	11.8100	12.2500	10.8800	10.8800	-5.226%	31	360	+393.566%
2026-01-13	11.3000	11.4800	11.2500	11.4800	+10.918%	5	350	+367.770%
2026-01-12	9.6000	10.3500	9.6000	10.3500	+6.921%	19	351	+418.841%
2026-01-09	10.1400	10.3600	9.6800	9.6800	+14.556%	20	353	+454.752%
2026-01-08	8.0500	8.4500	8.0500	8.4500	+10.026%	2	351	+535.503%
2026-01-07	7.6800	7.6800	7.6800	7.6800	-15.882%	1	350	+599.219%
2026-01-05	9.0000	9.1300	9.0000	9.1300	+7.538%	4	350	+488.171%
2026-01-02	8.4900	8.4900	8.4900	8.4900	-7.717%	6	350	+532.509%
2025-12-30	9.2000	9.2000	9.2000	9.2000	-2.023%	10	344	+483.696%
2025-12-29	9.3900	9.3900	9.3900	9.3900	-0.949%	10	344	+471.885%
2025-12-24	9.4000	9.4800	9.4000	9.4800	+4.983%	4	340	+466.456%
2025-12-23	9.0300	9.0300	9.0300	9.0300	-1.527%	49	340	+494.684%
2025-12-22	9.1700	9.1700	9.1700	9.1700	+7.251%	1	340	+485.605%
2025-12-15	8.5500	8.5500	8.5500	8.5500	-9.810%	2	340	+528.070%
2025-12-09	9.4800	9.4800	9.4800	9.4800	-4.628%	4	340	+466.456%
2025-12-08	10.2400	10.2400	9.9400	9.9400	-5.333%	10	337	+440.241%
2025-12-04	10.6400	10.6600	10.3600	10.5000	+6.599%	78	327	+411.429%
2025-11-26	9.8500	9.8500	9.8500	9.8500	-11.261%	1	274	+445.178%
2025-11-20	11.1000	11.1000	11.1000	11.1000	-4.884%	1	274	+383.784%
2025-11-11	12.0200	12.1000	11.6700	11.6700	+10.094%	51	273	+360.154%
2025-11-05	10.6000	10.6000	10.6000	10.6000	-6.772%	2	226	+406.604%
2025-11-04	11.3700	11.3700	11.3700	11.3700	-5.250%	1	227	+372.296%
2025-11-03	12.0000	12.0000	12.0000	12.0000	+3.448%	2	224	+347.500%
2025-10-31	11.6200	11.8500	11.6000	11.6000	+5.359%	9	224	+362.931%
2025-10-28	11.0100	11.0100	11.0100	11.0100	-10.122%	1	229	+387.738%
2025-10-23	12.2500	12.2500	12.2500	12.2500	+39.205%	1	229	+338.367%
2025-10-20	8.8000	8.8000	8.8000	8.8000	-1.124%	1	242	+510.227%
2025-10-17	9.2200	9.2200	8.8900	8.9000	-25.147%	20	241	+503.371%
2025-10-09	11.8900	11.8900	11.8900	11.8900	-5.334%	1	229	+351.640%
2025-10-06	12.5600	12.5600	12.5600	12.5600	+10.758%	4	233	+327.548%
2025-10-02	11.8000	11.8000	11.3400	11.3400	-6.436%	3	229	+373.545%
2025-10-01	12.1200	12.1200	12.1200	12.1200	-15.126%	2	228	+343.069%
2025-09-24	14.2800	14.2800	14.2800	14.2800	+4.615%	1	228	+276.050%
2025-09-16	13.8500	13.8500	13.6500	13.6500	+6.975%	5	229	+293.407%
2025-09-15	12.7600	12.7600	12.7600	12.7600	+0.472%	1	229	+320.846%
2025-09-08	12.7000	12.7000	12.7000	12.7000	-0.470%	1	230	+322.835%
2025-09-05	12.7600	12.7600	12.7600	12.7600	-2.595%	1	229	+320.846%
2025-08-20	13.1000	13.1000	13.1000	13.1000	-4.380%	2	229	+309.924%
2025-08-14	13.7000	13.7000	13.7000	13.7000	-14.268%	216	229	+291.971%
2025-07-03	15.9800	15.9800	15.9800	15.9800	-20.100%	1	14	+236.045%
2025-06-18	20.0000	20.0000	20.0000	20.0000	0.000%	1	14	+168.500%
2025-06-17	20.0000	20.0000	20.0000	20.0000	+12.549%	1	14	+168.500%
2025-06-13	19.1000	19.1000	17.6900	17.7700	+13.185%	22	14	+202.195%
2025-06-12	15.5200	15.7000	15.5200	15.7000	+1.290%	8	20	+242.038%
2025-06-11	14.3500	15.5000	14.3500	15.5000	+18.050%	9	20	+246.452%
2025-06-09	12.8000	13.1300	12.8000	13.1300	+2.578%	8	11	+308.987%
2025-06-06	12.8000	12.8000	12.8000	12.8000	+35.450%	2	3	+319.531%
2025-04-10	9.7500	9.7500	9.4500	9.4500	-14.091%	5	2	+468.254%
2025-04-04	11.0000	11.0000	11.0000	11.0000	-15.385%	2	6	+388.182%
2025-04-03	13.0000	13.0000	13.0000	13.0000	-15.694%	5	6	+313.077%
2025-03-26	15.4200	15.4200	15.4200	15.4200	+21.897%	1	1	+248.249%
2025-03-24	12.6500	12.6500	12.6500	12.6500	-3.435%	1	2	+324.506%
2025-03-11	13.1000	13.1000	13.1000	13.1000	-43.290%	2	2	+309.924%
2025-01-14	23.1000	23.1000	23.1000	23.1000	+21.579%	1	1	+132.468%
2024-11-04	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	+182.632%
2024-10-22	18.2500	19.0000	18.2500	19.0000	+12.760%	2	1	+182.632%
2024-10-18	16.8500	16.8500	16.8500	16.8500	0.000%	2	1	+218.694%