Dark

USO20270115C75
USO Jan 15 2027 75.00 Call (USO270115C00075000)
option OPRA

Inactive

Jul 21, 2026

54.85+18.672%(+8.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	54.8500	54.8500	54.8500	54.8500	+18.672%	5	461	0.000%
2026-07-15	46.2200	46.2200	46.2200	46.2200	+25.974%	6	461	+18.672%
2026-07-09	36.9900	37.4000	36.6000	36.6900	+16.439%	46	472	+49.496%
2026-07-06	31.5100	31.5100	31.5100	31.5100	+1.842%	1	465	+74.072%
2026-07-01	30.9400	30.9400	30.9400	30.9400	-45.719%	5	465	+77.279%
2026-06-09	57.0000	57.0000	57.0000	57.0000	-5.910%	5	460	-3.772%
2026-06-05	61.5300	61.5300	60.5800	60.5800	-14.975%	4	460	-9.459%
2026-05-20	73.6900	75.6000	71.2500	71.2500	+0.921%	30	456	-23.018%
2026-05-12	70.6000	70.6000	70.6000	70.6000	+17.981%	1	481	-22.309%
2026-05-08	59.8400	59.8400	59.8400	59.8400	-3.794%	1	481	-8.339%
2026-04-27	62.2000	62.2000	62.2000	62.2000	+12.579%	1	481	-11.817%
2026-04-22	55.2500	55.2500	55.2500	55.2500	+8.016%	1	481	-0.724%
2026-04-14	52.3800	52.4600	51.1500	51.1500	+1.287%	4	481	+7.234%
2026-04-08	48.4500	51.2500	48.0000	50.5000	-28.763%	13	481	+8.614%
2026-04-07	70.8900	70.8900	70.8900	70.8900	+13.515%	1	481	-22.627%
2026-04-02	62.4500	62.4500	62.4500	62.4500	+11.677%	1	481	-12.170%
2026-03-31	55.9200	55.9200	55.9200	55.9200	+0.215%	1	481	-1.913%
2026-03-30	55.7100	55.8000	55.7100	55.8000	+38.496%	30	482	-1.703%
2026-03-25	40.2900	40.2900	40.2900	40.2900	-0.519%	4	482	+36.138%
2026-03-23	42.0000	42.0000	40.5000	40.5000	-21.359%	8	482	+35.432%
2026-03-20	51.5000	51.5000	51.5000	51.5000	-0.387%	1	484	+6.505%
2026-03-19	51.7000	51.7000	51.7000	51.7000	+3.400%	4	484	+6.093%
2026-03-18	50.0000	50.0000	50.0000	50.0000	+2.041%	1	484	+9.700%
2026-03-17	47.2800	49.0000	47.0000	49.0000	+5.900%	5	484	+11.939%
2026-03-16	46.2800	46.2800	46.2700	46.2700	-10.329%	3	484	+18.543%
2026-03-13	48.4000	51.6000	48.4000	51.6000	+10.092%	8	481	+6.298%
2026-03-12	46.9000	46.9000	46.8700	46.8700	+21.362%	5	481	+17.026%
2026-03-11	38.8000	38.8000	38.6200	38.6200	+35.509%	2	481	+42.025%
2026-03-10	28.5000	28.5000	28.5000	28.5000	-20.833%	1	479	+92.456%
2026-03-09	47.3400	49.9700	32.0000	36.0000	-10.000%	23	479	+52.361%
2026-03-06	33.8500	40.7500	33.8500	40.0000	+39.714%	65	482	+37.125%
2026-03-05	26.7400	28.6300	26.6500	28.6300	+30.731%	21	489	+91.582%
2026-03-04	21.6500	21.9000	21.6500	21.9000	+2.576%	23	498	+150.457%
2026-03-03	24.8100	25.0000	21.3500	21.3500	+7.179%	28	519	+156.909%
2026-03-02	19.4900	20.0000	15.0000	19.9200	+26.637%	89	532	+175.351%
2026-02-27	15.7700	15.7700	15.5300	15.7300	+4.867%	17	523	+248.697%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-1.961%	1	524	+265.667%
2026-02-24	15.3000	15.3000	15.3000	15.3000	-1.290%	10	524	+258.497%
2026-02-20	14.9000	15.5000	14.9000	15.5000	-2.331%	26	534	+253.871%
2026-02-19	15.5000	15.9200	15.1000	15.8700	+16.520%	52	558	+245.621%
2026-02-18	12.8500	13.6200	12.8500	13.6200	+18.435%	51	570	+302.717%
2026-02-13	11.5000	11.6800	11.5000	11.5000	+0.701%	3	569	+376.957%
2026-02-12	12.4500	12.5100	11.4200	11.4200	-15.093%	20	569	+380.298%
2026-02-11	14.0900	14.0900	12.7000	13.4500	+6.073%	16	578	+307.807%
2026-02-10	13.2400	13.2400	12.6800	12.6800	-4.302%	63	568	+332.571%
2026-02-09	12.6900	13.2500	12.6900	13.2500	+3.922%	19	614	+313.962%
2026-02-06	13.0000	13.0000	12.5700	12.7500	+3.659%	53	607	+330.196%
2026-02-05	12.7100	12.7100	12.3000	12.3000	-12.143%	2	566	+345.935%
2026-02-04	12.0000	14.0000	12.0000	14.0000	+20.690%	62	567	+291.786%
2026-02-03	12.1200	12.1200	11.6000	11.6000	+1.133%	9	568	+372.845%
2026-02-02	10.9500	11.7500	10.9500	11.4700	-21.813%	54	568	+378.204%
2026-01-30	14.6700	14.6700	14.6700	14.6700	+6.381%	10	571	+273.892%
2026-01-29	14.8500	15.0300	13.7900	13.7900	+12.571%	51	571	+297.752%
2026-01-28	13.0000	13.0000	11.9200	12.2500	+4.701%	50	602	+347.755%
2026-01-27	10.7800	11.7000	10.7800	11.7000	+13.592%	85	596	+368.803%
2026-01-26	11.7000	11.7000	10.3000	10.3000	-1.905%	19	587	+432.524%
2026-01-23	10.2500	10.7000	10.2500	10.5000	+10.526%	17	584	+422.381%
2026-01-22	9.5000	9.5000	9.5000	9.5000	-3.061%	10	583	+477.368%
2026-01-21	9.9000	9.9000	9.4500	9.8000	+0.204%	24	578	+459.694%
2026-01-20	9.3500	9.9600	9.3500	9.7800	+15.059%	4	561	+460.838%
2026-01-15	9.0000	9.0000	8.5000	8.5000	-10.620%	25	562	+545.294%
2026-01-14	11.5000	11.5000	9.5100	9.5100	-5.467%	3	549	+476.761%
2026-01-13	9.5200	10.2200	9.5000	10.0600	+17.799%	11	548	+445.229%
2026-01-12	8.3500	8.5400	8.3500	8.5400	+8.790%	5	543	+542.272%
2026-01-09	8.9000	8.9500	7.8500	7.8500	-4.268%	36	542	+598.726%
2026-01-08	7.1000	8.2000	7.1000	8.2000	+23.123%	21	543	+568.902%
2026-01-07	6.9000	6.9000	6.5500	6.6600	-6.853%	35	543	+723.574%
2026-01-06	7.9200	8.0000	7.1500	7.1500	-8.333%	15	533	+667.133%
2026-01-05	7.5700	7.8000	7.5700	7.8000	-1.266%	21	530	+603.205%
2025-12-30	8.5500	8.5500	7.9000	7.9000	+4.636%	9	529	+594.304%
2025-12-26	7.8000	7.8000	7.5500	7.5500	-9.581%	7	525	+626.490%
2025-12-24	8.3500	8.3500	8.3500	8.3500	+4.506%	5	522	+556.886%
2025-12-23	8.0900	8.0900	7.9300	7.9900	-0.745%	8	522	+586.483%
2025-12-22	8.0000	8.0500	7.8500	8.0500	+7.333%	57	522	+581.366%
2025-12-19	7.0700	7.5000	7.0000	7.5000	+10.294%	9	571	+631.333%
2025-12-18	6.8000	6.8000	6.8000	6.8000	-1.592%	10	574	+706.618%
2025-12-17	6.9000	7.2500	6.8700	6.9100	+4.697%	38	584	+693.777%
2025-12-16	6.9000	7.2700	6.5500	6.6000	-11.409%	62	554	+731.061%
2025-12-15	7.4500	7.4500	7.4500	7.4500	-1.974%	1	502	+636.242%
2025-12-11	7.7000	7.8300	7.6000	7.6000	-5.000%	18	502	+621.711%
2025-12-10	8.1500	8.4000	8.0000	8.0000	-2.439%	9	495	+585.625%
2025-12-09	8.2000	8.2000	8.2000	8.2000	-4.651%	3	497	+568.902%
2025-12-08	8.9700	9.0500	8.6000	8.6000	-6.216%	13	497	+537.791%
2025-12-04	9.1700	9.1700	9.1700	9.1700	+0.769%	1	489	+498.146%
2025-12-02	9.1000	9.1000	9.1000	9.1000	-0.329%	1	488	+502.747%
2025-12-01	9.1000	9.1300	9.1000	9.1300	-0.219%	20	488	+500.767%
2025-11-28	9.1500	9.1500	9.1500	9.1500	+11.314%	2	488	+499.454%
2025-11-25	8.2500	8.2500	8.2200	8.2200	-0.364%	2	488	+567.275%
2025-11-21	8.2500	8.2500	8.2500	8.2500	-15.558%	3	488	+564.848%
2025-11-14	9.7700	9.7700	9.7700	9.7700	+8.195%	1	487	+461.412%
2025-11-13	8.7000	9.0300	8.7000	9.0300	+0.894%	5	486	+507.420%
2025-11-12	9.6000	9.6000	8.8500	8.9500	-10.500%	6	490	+512.849%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+6.157%	2	487	+448.500%
2025-11-10	9.4200	9.4200	9.4200	9.4200	-8.544%	10	487	+482.272%
2025-10-31	10.3000	10.3000	10.3000	10.3000	+5.102%	1	482	+432.524%
2025-10-28	9.8000	9.8000	9.8000	9.8000	-12.500%	6	482	+459.694%
2025-10-27	11.2000	11.2000	11.2000	11.2000	+1.818%	1	483	+389.732%
2025-10-24	11.3700	11.3700	11.0000	11.0000	+1.103%	2	483	+398.636%
2025-10-23	10.8800	10.8800	10.8800	10.8800	+22.799%	1	482	+404.136%
2025-10-22	8.8600	8.8600	8.8600	8.8600	+15.065%	10	481	+519.074%
2025-10-20	7.5000	7.7000	7.5000	7.7000	-16.757%	3	471	+612.338%
2025-10-13	9.2500	9.2500	9.2500	9.2500	+2.778%	5	471	+492.973%
2025-10-10	9.5700	9.5700	9.0000	9.0000	-15.888%	4	466	+509.444%
2025-10-09	10.7000	10.7000	10.7000	10.7000	-6.140%	10	462	+412.617%
2025-10-08	11.0500	11.4000	11.0500	11.4000	+7.547%	12	462	+381.140%
2025-10-06	10.6000	10.6000	10.6000	10.6000	+2.317%	1	462	+417.453%
2025-10-02	10.3700	10.3700	10.3600	10.3600	-4.954%	6	462	+429.440%
2025-10-01	10.9000	10.9000	10.9000	10.9000	-4.386%	6	462	+403.211%
2025-09-30	11.4000	11.4000	11.4000	11.4000	-5.000%	5	456	+381.140%
2025-09-29	12.0000	12.0000	12.0000	12.0000	-12.473%	2	451	+357.083%
2025-09-26	12.4000	13.7100	12.4000	13.7100	+5.057%	21	450	+300.073%
2025-09-25	12.6000	13.0500	12.5800	13.0500	0.000%	8	434	+320.307%
2025-09-24	13.0500	13.0500	13.0500	13.0500	+10.127%	1	429	+320.307%
2025-09-23	12.0000	12.0000	11.8500	11.8500	+7.143%	3	429	+362.869%
2025-09-19	11.0600	11.0600	11.0600	11.0600	-5.064%	1	429	+395.931%
2025-09-18	12.1700	12.1700	11.6500	11.6500	-3.719%	12	428	+370.815%
2025-09-17	12.1000	12.1000	12.1000	12.1000	-0.165%	2	418	+353.306%
2025-09-16	11.8700	12.3500	11.8700	12.1200	+6.784%	5	418	+352.558%
2025-09-10	11.3500	11.3500	11.3500	11.3500	+7.379%	6	419	+383.260%
2025-09-05	10.5700	10.5700	10.5700	10.5700	-19.436%	1	413	+418.921%
2025-09-02	13.1200	13.1200	13.1200	13.1200	+7.102%	1	413	+318.064%
2025-08-29	12.4000	12.4000	12.2200	12.2500	-2.778%	4	415	+347.755%
2025-08-28	12.8200	12.8200	12.6000	12.6000	-1.563%	6	415	+335.317%
2025-08-25	12.8000	12.8000	12.8000	12.8000	+5.350%	4	415	+328.516%
2025-08-22	12.1500	12.1500	12.1500	12.1500	+3.846%	1	414	+351.440%
2025-08-20	11.6500	11.7000	11.6500	11.7000	-1.763%	4	415	+368.803%
2025-08-13	11.9100	11.9100	11.9100	11.9100	-7.674%	1	413	+360.537%
2025-08-12	12.5000	12.9000	12.3000	12.9000	+1.655%	7	413	+325.194%
2025-08-08	13.2100	13.2100	12.6900	12.6900	-1.628%	49	409	+332.230%
2025-08-07	12.9000	12.9000	12.9000	12.9000	-11.034%	1	366	+325.194%
2025-08-06	14.5000	14.5000	14.5000	14.5000	-3.010%	1	365	+278.276%
2025-07-21	14.9500	14.9500	14.9500	14.9500	+3.103%	1	365	+266.890%
2025-07-17	14.8100	16.8500	13.8000	14.5000	+4.845%	6	365	+278.276%
2025-07-16	13.8300	13.8300	13.8300	13.8300	-3.958%	1	364	+296.602%
2025-07-15	13.7700	15.3000	13.6900	14.4000	-7.097%	418	365	+280.903%
2025-07-08	15.5000	15.5000	15.5000	15.5000	+2.649%	3	94	+253.871%
2025-07-07	15.1000	15.1000	15.1000	15.1000	+9.262%	1	97	+263.245%
2025-07-03	14.8500	14.8500	13.8200	13.8200	+1.618%	3	96	+296.889%
2025-07-01	13.6000	13.6000	13.6000	13.6000	-0.730%	2	96	+303.309%
2025-06-26	13.6000	13.7000	13.6000	13.7000	+10.040%	2	96	+300.365%
2025-06-24	12.7000	13.0000	12.4500	12.4500	-37.750%	6	95	+340.562%
2025-06-23	20.0000	20.0000	20.0000	20.0000	+32.450%	3	92	+174.250%
2025-06-11	12.9500	15.1000	12.9500	15.1000	+17.327%	6	95	+263.245%
2025-06-10	12.3400	12.8700	12.3400	12.8700	+10.000%	53	100	+326.185%
2025-06-09	11.7000	11.7000	11.7000	11.7000	+8.635%	5	125	+368.803%
2025-06-06	10.7700	10.7700	10.7700	10.7700	+0.279%	10	125	+409.285%
2025-06-03	10.7400	10.7400	10.7400	10.7400	+5.294%	10	128	+410.708%
2025-06-02	10.3400	10.3400	10.2000	10.2000	+5.699%	10	128	+437.745%
2025-05-28	9.6500	9.6500	9.6500	9.6500	-2.030%	10	128	+468.394%
2025-05-23	9.8500	9.8500	9.8500	9.8500	+2.604%	20	131	+456.853%
2025-05-19	9.6000	9.6000	9.6000	9.6000	0.000%	10	131	+471.354%
2025-05-13	9.2900	9.6000	9.2900	9.6000	+25.490%	30	141	+471.354%
2025-05-07	7.6500	7.6500	7.6500	7.6500	-26.794%	10	161	+616.993%
2025-05-06	10.4500	10.4500	10.4500	10.4500	+29.814%	50	151	+424.880%
2025-04-30	8.0500	8.0500	8.0500	8.0500	-8.000%	1	126	+581.366%
2025-04-29	9.2500	9.2500	8.6500	8.7500	-10.256%	15	125	+526.857%
2025-04-28	9.7000	9.8500	9.7000	9.7500	-1.515%	15	112	+462.564%
2025-04-25	9.9000	9.9000	9.9000	9.9000	-5.263%	20	102	+454.040%
2025-04-23	10.4500	10.4500	10.4500	10.4500	-4.128%	10	102	+424.880%
2025-04-22	10.9500	10.9500	10.8500	10.9000	-3.965%	30	112	+403.211%
2025-04-17	10.9500	11.3500	10.9500	11.3500	+42.767%	20	152	+383.260%
2025-04-09	7.9500	7.9500	7.9500	7.9500	-7.558%	10	152	+589.937%
2025-04-08	8.8500	8.8500	8.6000	8.6000	-16.908%	25	142	+537.791%
2025-04-07	9.4000	10.3500	9.0500	10.3500	+9.524%	40	127	+429.952%
2025-04-04	9.0000	9.4500	9.0000	9.4500	-23.605%	66	87	+480.423%
2025-04-03	12.8500	12.8500	12.3700	12.3700	-12.580%	10	104	+343.411%
2025-03-31	14.1500	14.1500	14.1500	14.1500	+13.381%	20	94	+287.633%
2025-03-14	12.4800	12.4800	12.4800	12.4800	+7.124%	20	114	+339.503%
2025-03-11	12.3200	12.3200	11.6500	11.6500	+3.556%	13	104	+370.815%
2025-03-05	11.2500	11.2500	11.2500	11.2500	-6.716%	10	91	+387.556%
2025-03-04	12.1500	12.1500	12.0600	12.0600	-7.586%	10	81	+354.809%
2025-03-03	14.1500	14.1500	13.0500	13.0500	-5.912%	10	71	+320.307%
2025-02-28	13.8600	13.8700	13.8600	13.8700	+6.692%	50	61	+295.458%
2025-02-26	13.0000	13.0000	13.0000	13.0000	-4.832%	5	36	+321.923%
2025-02-25	13.7500	13.7500	13.6600	13.6600	-5.533%	5	26	+301.537%
2025-02-21	14.5500	14.7000	14.3900	14.4600	-6.104%	20	26	+279.322%
2025-02-18	15.4000	15.4000	15.4000	15.4000	-8.605%	10	16	+256.169%
2024-12-16	16.8500	16.8500	16.8500	16.8500	+12.333%	1	8	+225.519%
2024-12-12	15.0000	15.0000	15.0000	15.0000	-6.832%	2	8	+265.667%
2024-12-03	16.1000	16.1000	16.1000	16.1000	-9.398%	1	10	+240.683%
2024-11-22	17.2300	17.7700	17.2300	17.7700	-3.266%	12	10	+208.666%
2024-10-04	18.3700	18.3700	18.3700	18.3700	+22.467%	4	4	+198.585%
2024-09-19	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	+265.667%