Dark

USO20270115C85
USO Jan 15 2027 85.00 Call (USO270115C00085000)
option OPRA

EOD

Aug 6, 2026

36.55-35.378%(-20.01)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	35.8500	36.6800	35.8500	36.5500	-35.378%	82	442	0.000%
2026-07-23	56.5600	56.5600	56.5600	56.5600	+51.230%	4	403	-35.378%
2026-07-15	36.7000	37.4000	36.6500	37.4000	+23.432%	40	407	-2.273%
2026-07-08	30.2500	30.3000	30.2500	30.3000	+16.449%	2	397	+20.627%
2026-06-29	26.0200	26.0200	26.0200	26.0200	-41.330%	2	397	+40.469%
2026-06-12	44.3500	44.3500	44.3500	44.3500	-7.023%	20	397	-17.587%
2026-05-28	47.7000	47.7000	47.7000	47.7000	-2.454%	4	397	-23.375%
2026-05-27	48.9100	48.9100	48.9000	48.9000	-10.945%	8	393	-25.256%
2026-05-26	54.9100	54.9100	54.9100	54.9100	-4.504%	6	385	-33.437%
2026-05-22	57.5000	57.5000	57.5000	57.5000	-17.468%	5	385	-36.435%
2026-05-19	69.4000	69.6700	69.4000	69.6700	+12.553%	2	385	-47.538%
2026-05-12	61.8000	61.9000	61.8000	61.9000	+21.159%	2	384	-40.953%
2026-05-07	47.2000	51.0900	47.2000	51.0900	-2.126%	3	385	-28.460%
2026-05-06	53.3500	53.4000	51.9500	52.2000	-15.053%	8	384	-29.981%
2026-05-05	61.7000	62.0000	61.3500	61.4500	-6.568%	8	386	-40.521%
2026-05-04	65.7800	65.7800	65.7700	65.7700	+9.053%	2	385	-44.428%
2026-05-01	60.3300	60.3300	60.3100	60.3100	-6.351%	2	385	-39.396%
2026-04-30	64.6300	64.6300	64.4000	64.4000	+14.897%	2	385	-43.245%
2026-04-28	56.0500	56.0500	56.0500	56.0500	+26.524%	1	384	-34.790%
2026-04-21	44.3000	44.3000	44.3000	44.3000	+12.723%	6	385	-17.494%
2026-04-20	39.3000	39.3000	39.3000	39.3000	-9.655%	1	385	-6.997%
2026-04-14	43.8500	43.8500	43.5000	43.5000	-14.906%	15	385	-15.977%
2026-04-13	51.1200	51.1200	51.1200	51.1200	+13.600%	1	385	-28.502%
2026-04-09	45.0000	45.0000	45.0000	45.0000	+0.536%	1	385	-18.778%
2026-04-08	40.5100	44.7600	40.5100	44.7600	-27.573%	13	385	-18.342%
2026-04-07	61.8000	61.8000	61.8000	61.8000	+6.552%	1	395	-40.858%
2026-04-06	58.0000	58.0000	58.0000	58.0000	+0.155%	1	395	-36.983%
2026-04-02	57.9100	57.9100	57.9100	57.9100	+27.415%	5	396	-36.885%
2026-04-01	45.0000	45.4500	45.0000	45.4500	-4.717%	5	396	-19.582%
2026-03-31	49.4100	50.6000	45.7800	47.7000	-4.236%	110	397	-23.375%
2026-03-30	47.8600	50.1500	47.8200	49.8100	+16.624%	25	497	-26.621%
2026-03-27	42.7100	42.7100	42.7100	42.7100	+4.681%	1	505	-14.423%
2026-03-26	39.5000	40.8000	39.2800	40.8000	+12.863%	274	505	-10.417%
2026-03-25	33.5200	37.7700	33.5200	36.1500	-0.959%	380	805	+1.107%
2026-03-24	36.5000	36.5000	36.5000	36.5000	+8.566%	2	1,009	+0.137%
2026-03-23	35.2500	37.0700	33.6200	33.6200	-20.369%	19	1,007	+8.715%
2026-03-20	42.2200	42.2200	42.2200	42.2200	-7.045%	1	1,007	-13.430%
2026-03-18	45.4200	45.4200	45.4200	45.4200	+11.051%	1	1,008	-19.529%
2026-03-17	40.9000	40.9000	40.9000	40.9000	-2.153%	1	1,008	-10.636%
2026-03-16	39.0000	41.8000	39.0000	41.8000	-0.405%	4	1,008	-12.560%
2026-03-13	41.9700	41.9700	41.9700	41.9700	+4.170%	10	1,006	-12.914%
2026-03-12	39.6000	40.2900	39.6000	40.2900	+23.969%	2	1,016	-9.283%
2026-03-11	32.5000	32.5000	32.5000	32.5000	+20.863%	1	1,016	+12.462%
2026-03-10	30.7500	30.7500	26.8200	26.8900	-3.827%	6	1,016	+35.924%
2026-03-09	41.8500	46.0200	27.9600	27.9600	-15.144%	48	1,020	+30.722%
2026-03-06	26.8500	34.0000	26.8500	32.9500	+52.758%	32	1,025	+10.926%
2026-03-05	18.8500	23.1500	18.8500	21.5700	+29.162%	69	1,036	+69.448%
2026-03-04	15.9300	17.1500	15.7000	16.7000	+4.375%	306	1,009	+118.862%
2026-03-03	16.6500	18.6200	15.0000	16.0000	+9.589%	150	906	+128.438%
2026-03-02	14.2300	14.8100	12.5000	14.6000	+35.310%	441	859	+150.342%
2026-02-27	9.8000	10.7900	9.8000	10.7900	+10.102%	18	569	+238.740%
2026-02-26	10.2200	10.3700	9.8000	9.8000	-0.508%	103	555	+272.959%
2026-02-25	9.4700	9.8500	9.4700	9.8500	-4.276%	6	450	+271.066%
2026-02-24	9.9900	10.4000	9.9900	10.2900	-2.000%	12	450	+255.199%
2026-02-23	10.9000	11.0500	10.5000	10.5000	-2.326%	5	439	+248.095%
2026-02-20	10.2800	10.9500	10.2800	10.7500	-0.463%	264	437	+240.000%
2026-02-19	10.2500	11.0000	10.2500	10.8000	+9.422%	12	225	+238.426%
2026-02-18	8.9500	9.8700	8.9500	9.8700	+31.600%	3	219	+270.314%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+0.536%	1	219	+387.333%
2026-02-13	7.1500	7.4600	7.1500	7.4600	-0.533%	4	219	+389.946%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-17.582%	1	219	+387.333%
2026-02-11	9.1000	9.1000	9.1000	9.1000	+9.507%	1	219	+301.648%
2026-02-10	9.2500	9.2500	8.3100	8.3100	-7.769%	2	218	+339.832%
2026-02-09	9.5000	9.5000	9.0100	9.0100	+2.971%	4	218	+305.660%
2026-02-06	8.1900	8.8800	8.1900	8.7500	+7.362%	20	220	+317.714%
2026-02-05	8.4200	8.4200	8.0000	8.1500	-10.440%	6	225	+348.466%
2026-02-04	8.1000	9.1000	8.1000	9.1000	+20.530%	21	227	+301.648%
2026-02-03	7.5500	7.5500	7.5500	7.5500	+2.721%	1	213	+384.106%
2026-02-02	7.1000	7.3500	7.0200	7.3500	-22.632%	8	213	+397.279%
2026-01-30	9.7600	9.8200	9.5000	9.5000	-2.364%	5	215	+284.737%
2026-01-29	10.0000	10.4000	9.5500	9.7300	+21.625%	74	212	+275.642%
2026-01-28	8.2000	8.2500	7.8200	8.0000	+7.383%	32	213	+356.875%
2026-01-27	7.0000	7.4500	7.0000	7.4500	+13.567%	2	204	+390.604%
2026-01-26	6.4000	6.6500	6.4000	6.5600	+15.290%	22	203	+457.165%
2026-01-22	6.0900	6.0900	5.6900	5.6900	-7.929%	9	201	+542.355%
2026-01-21	6.3100	6.3100	6.1800	6.1800	+3.172%	17	199	+491.424%
2026-01-20	6.1000	6.1000	5.9900	5.9900	+9.908%	4	198	+510.184%
2026-01-16	5.5000	5.5000	5.4500	5.4500	-9.167%	23	180	+570.642%
2026-01-14	6.0000	6.0000	6.0000	6.0000	-11.111%	1	180	+509.167%
2026-01-13	6.0000	6.7500	6.0000	6.7500	+29.063%	24	179	+441.481%
2026-01-12	5.1300	5.2900	5.1300	5.2300	-0.947%	21	157	+598.853%
2026-01-09	5.2800	5.2800	5.2800	5.2800	+5.600%	1	138	+592.235%
2026-01-08	3.7500	5.0000	3.7500	5.0000	+25.000%	34	138	+631.000%
2026-01-07	4.0500	4.1500	3.9600	4.0000	-11.111%	22	145	+813.750%
2026-01-06	4.5000	4.5000	4.5000	4.5000	-2.174%	1	127	+712.222%
2026-01-05	4.7900	4.7900	4.0000	4.6000	+2.222%	12	125	+694.565%
2026-01-02	4.2500	4.5000	4.2500	4.5000	-8.350%	3	125	+712.222%
2025-12-29	4.9000	4.9100	4.9000	4.9100	-10.727%	2	123	+644.399%
2025-12-23	5.0100	5.5000	4.9400	5.5000	+16.279%	6	123	+564.545%
2025-12-22	4.7300	4.7300	4.7300	4.7300	+11.820%	6	122	+672.727%
2025-12-16	4.2300	4.2300	4.2300	4.2300	-17.864%	4	122	+764.066%
2025-12-10	4.9900	5.1500	4.9900	5.1500	-6.364%	12	122	+609.709%
2025-12-08	5.8000	6.1000	5.5000	5.5000	+3.970%	15	112	+564.545%
2025-11-21	5.2900	5.2900	5.2900	5.2900	-2.037%	1	102	+590.926%
2025-11-20	5.4000	5.4000	5.4000	5.4000	-9.091%	1	101	+576.852%
2025-11-17	5.9400	5.9400	5.9400	5.9400	-3.415%	1	100	+515.320%
2025-11-14	6.1500	6.1500	6.1500	6.1500	+7.895%	1	101	+494.309%
2025-11-12	5.7000	5.7000	5.7000	5.7000	-12.844%	1	100	+541.228%
2025-10-31	6.5400	6.5400	6.5400	6.5400	-10.899%	1	99	+458.869%
2025-10-23	7.3400	7.3400	7.3400	7.3400	+41.154%	5	99	+397.956%
2025-10-16	5.2000	5.2000	5.2000	5.2000	-6.306%	5	100	+602.885%
2025-10-13	5.7200	5.7200	5.5500	5.5500	-7.500%	7	104	+558.559%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-14.286%	1	110	+509.167%
2025-10-09	7.1900	7.1900	7.0000	7.0000	0.000%	7	111	+422.143%
2025-10-06	7.0000	7.0000	7.0000	7.0000	+9.546%	2	107	+422.143%
2025-10-02	6.7000	6.7000	6.3900	6.3900	-13.881%	16	105	+471.987%
2025-09-30	7.3500	7.4200	7.3500	7.4200	-4.872%	5	110	+392.588%
2025-09-29	8.0300	8.0300	7.8000	7.8000	-16.578%	3	105	+368.590%
2025-09-26	9.3500	9.3500	9.3500	9.3500	+10.651%	1	102	+290.909%
2025-09-24	8.4500	8.4500	8.4500	8.4500	+7.781%	5	101	+332.544%
2025-09-16	7.8400	7.8400	7.8400	7.8400	+14.453%	6	96	+366.199%
2025-09-11	6.8500	6.8500	6.8500	6.8500	-9.987%	1	90	+433.577%
2025-09-10	7.5000	7.6100	7.5000	7.6100	+7.638%	7	89	+380.289%
2025-09-08	7.0700	7.0700	7.0700	7.0700	-0.423%	20	84	+416.973%
2025-09-05	7.1000	7.1000	7.1000	7.1000	-16.175%	1	74	+414.789%
2025-08-25	8.4700	8.4700	8.4700	8.4700	+10.574%	1	74	+331.523%
2025-08-18	7.6600	7.6600	7.6600	7.6600	-5.781%	1	73	+377.154%
2025-08-13	8.1300	8.1300	8.1300	8.1300	-24.931%	1	72	+349.569%
2025-07-28	10.8000	10.8300	10.8000	10.8300	+6.700%	50	71	+237.488%
2025-07-17	10.1500	10.1500	10.1500	10.1500	-8.723%	2	87	+260.099%
2025-07-11	11.1200	11.1200	11.1200	11.1200	+14.168%	2	88	+228.687%
2025-07-01	9.5700	9.7400	9.5700	9.7400	+4.731%	2	89	+275.257%
2025-06-27	9.3000	9.3000	9.3000	9.3000	+1.087%	20	89	+293.011%
2025-06-26	9.6400	9.6400	9.2000	9.2000	+5.626%	4	89	+297.283%
2025-06-25	8.7100	8.7100	8.7100	8.7100	-30.320%	1	88	+319.633%
2025-06-23	15.4500	16.9500	11.7500	12.5000	-13.734%	57	88	+192.400%
2025-06-20	14.4900	14.4900	14.4900	14.4900	+11.719%	2	33	+152.243%
2025-06-18	13.0600	13.0600	12.9700	12.9700	-0.231%	2	33	+181.804%
2025-06-17	13.0000	13.0000	13.0000	13.0000	+20.930%	2	33	+181.154%
2025-06-16	10.7500	10.7500	10.7500	10.7500	-12.531%	1	33	+240.000%
2025-06-13	12.2900	12.2900	12.2900	12.2900	+99.190%	2	34	+197.396%
2025-04-04	6.1000	7.0500	6.1000	6.1700	-42.870%	12	33	+492.382%
2025-03-31	10.0000	10.8000	10.0000	10.8000	+27.059%	25	37	+238.426%
2025-03-11	8.5000	8.5000	8.5000	8.5000	0.000%	5	21	+330.000%
2025-03-07	8.5000	8.5000	8.5000	8.5000	0.000%	4	17	+330.000%
2025-03-04	8.5000	8.5000	8.5000	8.5000	-9.188%	2	15	+330.000%
2025-02-28	9.3600	9.3600	9.3600	9.3600	+1.189%	4	17	+290.491%
2025-02-27	9.2500	9.2500	9.2500	9.2500	-47.533%	2	15	+295.135%
2025-01-15	17.6300	17.6300	17.6300	17.6300	+10.256%	1	15	+107.317%
2025-01-10	15.9900	15.9900	15.9900	15.9900	+37.845%	6	15	+128.580%
2024-10-30	11.6000	11.6000	11.6000	11.6000	+1.844%	3	15	+215.086%
2024-10-28	14.8500	14.8500	10.8000	11.3900	-7.997%	8	12	+220.896%
2024-10-15	12.3800	12.3800	12.3800	12.3800	-16.351%	1	11	+195.234%
2024-10-07	14.8000	14.8000	14.8000	14.8000	0.000%	10	10	+146.959%