Dark

USO20270115C80
USO Jan 15 2027 80.00 Call (USO270115C00080000)
option OPRA

Inactive

Jul 29, 2026

50.99-17.089%(-10.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	51.3000	51.3000	50.9900	50.9900	-17.089%	2	611	0.000%
2026-07-23	59.5400	61.5000	59.5400	61.5000	+29.338%	5	611	-17.089%
2026-07-20	47.5500	47.5500	47.5500	47.5500	+5.784%	2	613	+7.234%
2026-07-17	44.9500	44.9500	44.9500	44.9500	+5.765%	2	615	+13.437%
2026-07-15	42.5000	42.5000	42.5000	42.5000	+4.938%	3	615	+19.976%
2026-07-13	35.6000	40.5000	35.6000	40.5000	+17.120%	34	618	+25.901%
2026-07-08	34.5800	34.5800	34.5800	34.5800	+33.462%	3	645	+47.455%
2026-07-02	25.9900	25.9900	25.9100	25.9100	-2.631%	10	638	+96.797%
2026-07-01	26.6000	26.6100	26.6000	26.6100	-11.093%	20	638	+91.620%
2026-06-29	29.7500	29.9300	29.7500	29.9300	-1.869%	3	618	+70.364%
2026-06-25	30.0000	30.5000	29.9500	30.5000	+3.425%	4	619	+67.180%
2026-06-24	29.0700	29.7500	29.0700	29.4900	-10.906%	15	618	+72.906%
2026-06-23	33.0000	33.3000	33.0000	33.1000	-10.782%	6	631	+54.048%
2026-06-18	37.1000	37.1000	37.1000	37.1000	-11.876%	1	630	+37.439%
2026-06-15	42.1000	42.1000	42.1000	42.1000	-20.566%	2	630	+21.116%
2026-06-09	53.0000	53.0000	53.0000	53.0000	-8.336%	1	630	-3.792%
2026-06-01	57.8200	57.8200	57.8200	57.8200	+11.192%	12	631	-11.813%
2026-05-28	52.0000	52.0000	52.0000	52.0000	-18.889%	1	631	-1.942%
2026-05-21	64.0600	64.1300	64.0600	64.1100	-8.999%	9	632	-20.465%
2026-05-15	70.4500	70.4500	70.4500	70.4500	+12.540%	20	637	-27.622%
2026-05-11	62.6000	62.6000	62.6000	62.6000	+12.006%	1	657	-18.546%
2026-05-07	51.3000	55.8900	51.3000	55.8900	-2.290%	110	757	-8.767%
2026-05-06	57.6500	57.6500	56.2000	57.2000	-13.373%	13	667	-10.857%
2026-05-05	66.4800	66.4800	66.0300	66.0300	-4.787%	201	658	-22.778%
2026-05-04	70.2500	70.2500	69.3500	69.3500	+7.320%	7	799	-26.474%
2026-05-01	63.2000	64.6300	63.1000	64.6200	-3.854%	7	798	-21.093%
2026-04-30	69.3600	69.3600	67.1000	67.2100	-7.373%	7	798	-24.133%
2026-04-29	67.9000	72.8300	67.9000	72.5600	+35.855%	48	793	-29.727%
2026-04-24	55.7000	55.7000	53.4100	53.4100	-4.025%	8	817	-4.531%
2026-04-23	55.6500	55.6500	55.6500	55.6500	+18.606%	5	812	-8.374%
2026-04-21	46.9200	46.9200	46.9200	46.9200	+25.287%	1	817	+8.674%
2026-04-17	37.2300	37.4500	37.2300	37.4500	-21.620%	6	817	+36.155%
2026-04-14	47.7800	47.7800	47.7800	47.7800	-12.346%	1	818	+6.718%
2026-04-13	56.8700	56.8700	54.5100	54.5100	+11.154%	6	818	-6.458%
2026-04-10	49.4900	49.4900	49.0400	49.0400	+1.637%	2	820	+3.976%
2026-04-09	53.3500	53.3500	48.2500	48.2500	+0.941%	2	821	+5.679%
2026-04-08	44.6300	47.8800	44.1500	47.8000	-26.462%	27	823	+6.674%
2026-04-07	66.1000	66.3400	65.0000	65.0000	+4.586%	10	823	-21.554%
2026-04-06	62.3900	62.3900	62.1500	62.1500	+0.145%	3	825	-17.957%
2026-04-02	60.2600	62.7500	59.0000	62.0600	+21.686%	45	806	-17.838%
2026-03-31	53.9800	53.9800	51.0000	51.0000	-3.646%	2	806	-0.020%
2026-03-30	52.5000	52.9300	52.5000	52.9300	+20.928%	3	806	-3.665%
2026-03-26	42.7800	43.7700	41.8200	43.7700	+10.670%	281	806	+16.495%
2026-03-25	36.6900	41.1500	36.6200	39.5500	-0.902%	381	1,100	+28.925%
2026-03-24	41.3500	41.3500	39.6100	39.9100	+9.945%	15	1,420	+27.762%
2026-03-23	37.5500	39.0000	35.8000	36.3000	-24.532%	64	1,419	+40.468%
2026-03-20	45.5000	48.3000	45.2000	48.1000	+4.565%	20	1,398	+6.008%
2026-03-19	47.2100	50.0500	45.8500	46.0000	+0.109%	14	1,397	+10.848%
2026-03-18	47.9000	48.3000	45.9500	45.9500	+6.860%	12	1,395	+10.968%
2026-03-17	43.0000	43.0000	43.0000	43.0000	-0.371%	1	1,394	+18.581%
2026-03-16	43.5500	43.8500	41.5500	43.1600	-6.174%	17	1,394	+18.142%
2026-03-13	44.5000	46.8300	44.5000	46.0000	+0.437%	14	1,395	+10.848%
2026-03-12	42.1000	45.8000	39.9000	45.8000	+31.007%	11	1,395	+11.332%
2026-03-11	33.0000	35.0000	33.0000	34.9600	+2.522%	6	1,395	+45.852%
2026-03-10	34.3200	36.0000	27.2500	34.1000	+5.736%	159	1,393	+49.531%
2026-03-09	43.5000	50.0000	30.0000	32.2500	-10.417%	198	1,387	+58.109%
2026-03-06	31.5200	37.3300	31.5200	36.0000	+46.640%	217	1,343	+41.639%
2026-03-05	22.0800	25.9000	21.9500	24.5500	+28.534%	92	1,331	+107.699%
2026-03-04	18.4000	19.8700	18.0000	19.1000	+7.003%	106	1,287	+166.963%
2026-03-03	20.9500	21.8400	16.9000	17.8500	+7.207%	222	1,296	+185.658%
2026-03-02	16.7800	17.3600	15.1500	16.6500	+26.136%	813	1,204	+206.246%
2026-02-27	12.8200	13.2000	12.6000	13.2000	+11.864%	65	1,053	+286.288%
2026-02-26	11.0200	12.7500	10.6500	11.8000	-1.503%	118	1,038	+332.119%
2026-02-25	12.6300	12.6300	11.6500	11.9800	-4.237%	168	1,020	+325.626%
2026-02-24	12.7600	12.7600	12.3000	12.5100	-1.341%	9	1,020	+307.594%
2026-02-23	13.1500	13.1500	12.6800	12.6800	-0.860%	17	1,016	+302.129%
2026-02-20	12.9600	12.9900	12.3800	12.7900	-3.835%	249	1,025	+298.671%
2026-02-19	12.3500	13.5000	12.3500	13.3000	+11.577%	575	957	+283.383%
2026-02-18	10.7600	11.9200	10.6800	11.9200	+28.587%	64	1,018	+327.768%
2026-02-17	9.2000	9.5000	9.0000	9.2700	-0.856%	43	1,049	+450.054%
2026-02-13	9.2000	9.5000	9.2000	9.3500	-1.579%	20	1,031	+445.348%
2026-02-12	10.2000	10.2000	9.2500	9.5000	-12.844%	76	1,031	+436.737%
2026-02-11	12.0000	12.0000	10.9000	10.9000	0.000%	19	1,018	+367.798%
2026-02-10	10.9000	10.9000	10.9000	10.9000	-0.274%	4	1,007	+367.798%
2026-02-09	10.6000	10.9800	10.6000	10.9300	+6.117%	10	1,003	+366.514%
2026-02-05	9.8000	10.3300	9.8000	10.3000	-10.201%	8	999	+395.049%
2026-02-04	9.0000	11.4700	9.0000	11.4700	+1.504%	103	996	+344.551%
2026-02-03	10.3500	11.3000	9.5000	11.3000	+20.469%	38	1,060	+351.239%
2026-02-02	11.1000	11.1000	8.9800	9.3800	-20.508%	129	1,035	+443.603%
2026-01-30	12.0000	12.0000	10.8000	11.8000	+1.201%	194	953	+332.119%
2026-01-29	12.0500	12.7600	11.2000	11.6600	+17.186%	402	932	+337.307%
2026-01-28	9.8000	10.3900	9.7000	9.9500	+5.964%	133	755	+412.462%
2026-01-27	8.7000	9.3900	8.7000	9.3900	+11.520%	89	776	+443.024%
2026-01-26	9.1500	9.1500	8.1700	8.4200	+0.238%	62	689	+505.582%
2026-01-23	8.5000	8.6000	8.4000	8.4000	+15.226%	41	641	+507.024%
2026-01-22	7.5000	7.5000	7.2900	7.2900	-8.875%	13	606	+599.451%
2026-01-21	7.9700	8.8500	7.9700	8.0000	+11.111%	3	604	+537.375%
2026-01-20	7.6000	8.0500	7.2000	7.2000	+7.463%	150	601	+608.194%
2026-01-15	7.5000	7.5500	6.6700	6.7000	-9.459%	225	471	+661.045%
2026-01-14	8.4500	9.8500	7.4000	7.4000	-7.615%	35	375	+589.054%
2026-01-13	7.5400	8.0100	6.0500	8.0100	+14.429%	16	378	+536.579%
2026-01-12	6.8500	7.0500	6.8000	7.0000	+5.263%	16	376	+628.429%
2026-01-09	6.7000	6.8900	6.6000	6.6500	+15.652%	11	364	+666.767%
2026-01-08	5.3200	5.7500	5.3200	5.7500	+9.943%	5	362	+786.783%
2026-01-07	5.2400	5.2400	5.2000	5.2300	-13.554%	15	357	+874.952%
2026-01-05	6.1000	6.2000	5.7500	6.0500	+6.140%	39	360	+742.810%
2026-01-02	5.4300	5.7000	5.4300	5.7000	-1.554%	9	360	+794.561%
2025-12-31	6.2500	6.3100	5.7900	5.7900	-7.360%	12	355	+780.656%
2025-12-30	6.2500	6.2500	6.2500	6.2500	+8.696%	44	355	+715.840%
2025-12-26	6.1000	6.1000	5.6500	5.7500	-12.481%	20	399	+786.783%
2025-12-24	6.5700	6.5700	6.5700	6.5700	-3.382%	1	383	+676.104%
2025-12-23	6.8000	6.8000	6.8000	6.8000	+3.659%	1	383	+649.853%
2025-12-22	6.3600	6.5600	6.3600	6.5600	+18.841%	2	382	+677.287%
2025-12-17	5.4000	5.5200	5.4000	5.5200	+5.950%	38	383	+823.732%
2025-12-16	5.1100	5.2100	4.9000	5.2100	-7.460%	49	375	+878.695%
2025-12-15	5.4900	5.6300	5.4900	5.6300	-4.738%	2	335	+805.684%
2025-12-11	5.9000	6.1200	5.9000	5.9100	-11.527%	60	334	+762.775%
2025-12-10	6.2500	6.6800	6.2500	6.6800	-4.571%	61	327	+663.323%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-5.914%	2	279	+628.429%
2025-12-05	7.6700	7.6700	7.4400	7.4400	+6.590%	3	281	+585.349%
2025-12-04	6.9800	6.9800	6.9800	6.9800	-3.591%	1	280	+630.516%
2025-12-01	7.2400	7.2400	7.2400	7.2400	+3.429%	10	279	+604.282%
2025-11-28	7.0100	7.0100	7.0000	7.0000	+3.550%	6	269	+628.429%
2025-11-26	6.4200	6.7600	6.4200	6.7600	+8.160%	13	257	+654.290%
2025-11-25	6.4000	6.4300	6.2500	6.2500	-11.095%	21	257	+715.840%
2025-11-24	6.7500	7.0300	6.7300	7.0300	-6.142%	19	245	+625.320%
2025-11-20	7.5300	7.5300	7.4900	7.4900	+0.808%	50	244	+580.774%
2025-11-19	7.4300	7.4300	7.4300	7.4300	+4.354%	20	219	+586.272%
2025-11-12	7.1200	7.1200	7.1200	7.1200	-13.171%	1	229	+616.152%
2025-11-11	8.2000	8.2000	8.2000	8.2000	+13.260%	25	229	+521.829%
2025-11-06	7.2000	7.2400	7.2000	7.2400	-4.862%	2	229	+604.282%
2025-11-05	7.6100	7.6100	7.6100	7.6100	-7.195%	2	229	+570.039%
2025-10-29	8.1000	8.2000	8.1000	8.2000	0.000%	24	230	+521.829%
2025-10-28	8.2000	8.2000	8.2000	8.2000	-8.889%	16	215	+521.829%
2025-10-27	11.1100	11.1100	9.0000	9.0000	-1.099%	2	221	+466.556%
2025-10-24	9.0000	9.1800	9.0000	9.1000	-0.438%	16	221	+460.330%
2025-10-23	8.7000	9.3400	8.4000	9.1400	+46.945%	42	234	+457.877%
2025-10-21	6.2500	6.2500	6.2000	6.2200	+1.303%	8	254	+719.775%
2025-10-20	6.0600	6.1400	6.0600	6.1400	-2.540%	6	246	+730.456%
2025-10-17	6.2000	6.3000	6.2000	6.3000	+0.800%	11	247	+709.365%
2025-10-16	6.7000	7.0000	6.2500	6.2500	-8.223%	5	248	+715.840%
2025-10-15	6.8300	6.8500	6.5400	6.8100	-3.404%	23	244	+648.752%
2025-10-14	6.8800	7.2500	6.8800	7.0500	-6.000%	15	221	+623.262%
2025-10-13	7.2500	7.5000	7.1900	7.5000	+5.634%	35	208	+579.867%
2025-10-10	8.0000	8.0000	7.1000	7.1000	-19.318%	7	175	+618.169%
2025-10-09	8.8000	8.8000	8.8000	8.8000	-5.882%	2	168	+479.432%
2025-10-08	8.9500	9.3500	8.9500	9.3500	+10.913%	3	166	+445.348%
2025-10-07	8.3000	8.6000	8.3000	8.4300	-0.472%	58	197	+504.864%
2025-10-06	8.4500	8.5500	8.4500	8.4700	+4.054%	110	197	+502.007%
2025-10-02	8.3000	8.3500	8.1400	8.1400	-6.971%	14	294	+526.413%
2025-10-01	8.7500	8.7500	8.7500	8.7500	-5.405%	1	280	+482.743%
2025-09-30	9.3400	9.3400	9.2500	9.2500	+10.119%	2	279	+451.243%
2025-09-22	8.4000	8.4000	8.4000	8.4000	-9.677%	2	279	+507.024%
2025-09-19	9.4000	9.4000	9.3000	9.3000	-0.215%	2	277	+448.280%
2025-09-18	9.6900	9.6900	9.3200	9.3200	-4.606%	11	277	+447.103%
2025-09-17	9.8000	9.8900	9.7700	9.7700	-0.306%	90	284	+421.904%
2025-09-16	10.1700	10.1700	9.8000	9.8000	+7.104%	2	374	+420.306%
2025-09-15	9.1500	9.1500	9.1500	9.1500	+1.667%	5	374	+457.268%
2025-09-09	9.0000	9.0000	9.0000	9.0000	-16.744%	25	374	+466.556%
2025-09-02	10.8100	10.8100	10.8100	10.8100	+4.143%	10	349	+371.693%
2025-08-28	10.3800	10.3800	10.3800	10.3800	+9.263%	20	339	+391.233%
2025-08-26	9.7000	9.7000	9.5000	9.5000	-4.137%	3	319	+436.737%
2025-08-15	9.9100	9.9100	9.9100	9.9100	-23.769%	1	316	+414.531%
2025-08-01	13.0000	13.0000	13.0000	13.0000	+8.333%	1	315	+292.231%
2025-07-15	12.0000	12.0000	12.0000	12.0000	-0.498%	19	314	+324.917%
2025-07-10	12.0600	12.0600	12.0600	12.0600	-6.944%	6	295	+322.803%
2025-07-08	12.9600	12.9600	12.9600	12.9600	+8.000%	1	289	+293.441%
2025-07-02	12.0000	12.0000	12.0000	12.0000	+3.896%	5	290	+324.917%
2025-06-26	11.8000	11.8000	11.5500	11.5500	+6.747%	2	290	+341.472%
2025-06-25	11.0000	11.0000	10.8200	10.8200	+5.871%	41	290	+371.257%
2025-06-24	11.2000	11.2000	10.2200	10.2200	-24.520%	132	251	+398.924%
2025-06-23	17.5000	18.9000	13.5400	13.5400	-22.629%	65	196	+276.588%
2025-06-20	16.9400	17.5000	16.6500	17.5000	+1.567%	20	242	+191.371%
2025-06-18	17.2300	17.2300	17.2300	17.2300	+7.688%	1	239	+195.937%
2025-06-17	14.8500	16.0000	14.8500	16.0000	+18.519%	8	239	+218.688%
2025-06-16	13.4000	13.7000	13.4000	13.5000	-11.649%	24	241	+277.704%
2025-06-13	14.2500	15.3500	13.6900	15.2800	+28.403%	148	263	+233.704%
2025-06-11	11.5000	11.9000	11.5000	11.9000	+15.534%	46	248	+328.487%
2025-06-10	10.3000	10.3000	10.3000	10.3000	+42.462%	50	205	+395.049%
2025-05-27	7.2300	7.2300	7.2300	7.2300	-2.297%	1	155	+605.256%
2025-05-22	7.3500	7.4000	7.3500	7.4000	-3.520%	20	155	+589.054%
2025-05-20	7.7000	7.7000	6.3000	7.6700	-1.667%	100	135	+564.798%
2025-05-13	7.8000	7.8000	7.8000	7.8000	+6.996%	1	51	+553.718%
2025-05-12	7.2900	7.2900	7.2900	7.2900	+15.714%	20	51	+599.451%
2025-05-08	6.3000	6.3000	6.3000	6.3000	-23.358%	10	71	+709.365%
2025-04-21	8.2200	8.2200	8.2200	8.2200	+2.750%	1	61	+520.316%
2025-04-14	8.0000	8.0000	8.0000	8.0000	+39.130%	1	61	+537.375%
2025-04-09	6.2200	6.2200	5.7500	5.7500	-18.324%	11	61	+786.783%
2025-04-07	7.0400	7.0400	7.0400	7.0400	-4.736%	4	53	+624.290%
2025-04-04	9.2500	9.2500	7.3900	7.3900	-39.673%	8	53	+589.986%
2025-03-31	12.2500	12.2500	12.2500	12.2500	+9.375%	1	51	+316.245%
2025-03-28	11.2000	11.2000	11.2000	11.2000	-0.885%	2	51	+355.268%
2025-03-24	11.0000	11.3000	11.0000	11.3000	+9.073%	4	52	+351.239%
2025-03-14	10.9000	10.9000	10.3600	10.3600	+6.366%	8	54	+392.181%
2025-03-11	9.7500	9.7500	9.7400	9.7400	+8.222%	15	50	+423.511%
2025-03-05	9.7000	9.7500	9.0000	9.0000	-18.182%	13	35	+466.556%
2025-03-03	11.0000	11.0000	11.0000	11.0000	-41.333%	2	25	+363.545%
2025-01-16	18.7500	18.7500	18.7500	18.7500	+31.949%	2	25	+171.947%
2024-11-18	14.5300	14.5600	13.9900	14.2100	-5.267%	20	23	+258.832%
2024-11-08	15.0000	15.0000	15.0000	15.0000	-7.975%	2	3	+239.933%
2024-10-04	16.3000	16.3000	16.3000	16.3000	+53.052%	2	2	+212.822%
2024-09-16	10.6500	10.6500	10.6500	10.6500	0.000%	1	1	+378.779%