Dark

USO20270115C90
USO Jan 15 2027 90.00 Call (USO270115C00090000)
option OPRA

EOD

Aug 10, 2026

37.24+26.066%(+7.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	37.1600	37.2500	37.1600	37.2400	+26.066%	4	945	0.000%
2026-08-06	29.5400	29.5400	29.5400	29.5400	+3.649%	1	944	+26.066%
2026-08-05	28.0800	28.5000	28.0800	28.5000	-2.564%	30	944	+30.667%
2026-08-04	29.9500	30.0000	29.2500	29.2500	-16.903%	8	929	+27.316%
2026-08-03	33.3500	35.2000	33.2800	35.2000	-15.990%	14	931	+5.795%
2026-07-31	41.9000	41.9000	41.9000	41.9000	+0.842%	6	932	-11.122%
2026-07-30	41.7500	41.7500	41.4000	41.5500	-0.240%	27	926	-10.373%
2026-07-29	41.6500	41.6500	41.6500	41.6500	+4.648%	2	900	-10.588%
2026-07-27	39.8000	39.8000	39.8000	39.8000	-16.823%	5	907	-6.432%
2026-07-24	48.5000	48.5000	47.8500	47.8500	-11.389%	3	907	-22.173%
2026-07-23	51.6000	54.0000	51.6000	54.0000	+38.355%	13	905	-31.037%
2026-07-20	39.0300	39.0300	39.0300	39.0300	+9.328%	6	903	-4.586%
2026-07-17	35.7000	35.7000	35.7000	35.7000	+8.941%	8	909	+4.314%
2026-07-14	32.7900	32.8800	32.7300	32.7700	+1.204%	4	909	+13.641%
2026-07-13	28.3000	32.3800	28.3000	32.3800	+38.970%	2	908	+15.009%
2026-07-09	23.3000	23.3000	23.3000	23.3000	-12.175%	5	908	+59.828%
2026-07-08	26.5300	26.5300	26.5300	26.5300	+35.773%	1	908	+40.369%
2026-07-06	19.5400	19.5400	19.5400	19.5400	+0.411%	1	909	+90.583%
2026-07-01	19.4600	19.4600	19.4600	19.4600	-10.529%	2	908	+91.367%
2026-06-30	21.7500	21.7500	21.7500	21.7500	-3.376%	10	912	+71.218%
2026-06-29	22.5100	22.5100	22.5100	22.5100	+7.755%	1	908	+65.438%
2026-06-26	21.6500	21.6500	20.8900	20.8900	-15.596%	5	907	+78.267%
2026-06-25	24.7500	24.7500	24.7500	24.7500	+13.845%	2	908	+50.465%
2026-06-24	22.0000	22.0000	21.7300	21.7400	-16.385%	7	906	+71.297%
2026-06-23	25.3500	26.6500	24.8500	26.0000	-2.731%	14	909	+43.231%
2026-06-22	26.7300	26.7300	26.7300	26.7300	-10.392%	1	905	+39.319%
2026-06-17	33.0600	33.0600	29.8300	29.8300	+5.593%	10	912	+24.841%
2026-06-16	29.1500	29.1500	27.8000	28.2500	-29.428%	32	912	+31.823%
2026-06-12	40.3500	40.3500	40.0300	40.0300	-15.280%	21	892	-6.970%
2026-06-10	47.2500	47.2500	47.2500	47.2500	+6.563%	5	892	-21.185%
2026-06-09	45.0400	45.1800	43.6500	44.3400	-9.046%	75	890	-16.013%
2026-06-08	47.6300	48.7500	47.6300	48.7500	-3.465%	12	821	-23.610%
2026-06-01	50.9500	50.9500	50.5000	50.5000	+1.101%	11	816	-26.257%
2026-05-26	49.9500	49.9500	49.9500	49.9500	-9.016%	1	816	-25.445%
2026-05-22	54.7100	54.9000	54.7100	54.9000	-0.109%	3	816	-32.168%
2026-05-21	54.5000	54.9600	54.5000	54.9600	-4.583%	2	818	-32.242%
2026-05-20	57.6000	57.6000	57.6000	57.6000	-12.395%	9	818	-35.347%
2026-05-19	65.9000	65.9000	65.7400	65.7500	+4.117%	20	817	-43.361%
2026-05-18	63.5600	63.5600	63.1500	63.1500	+2.934%	2	817	-41.029%
2026-05-15	61.3500	61.3500	61.3500	61.3500	+8.488%	1	817	-39.299%
2026-05-13	56.5500	56.5500	56.5500	56.5500	-1.669%	1	828	-34.147%
2026-05-12	57.5100	57.5100	57.5100	57.5100	+32.573%	1	829	-35.246%
2026-05-07	43.3800	43.3800	43.3800	43.3800	-9.436%	2	829	-14.154%
2026-05-06	49.4500	49.5000	47.9000	47.9000	-17.128%	7	830	-22.255%
2026-05-05	57.9700	57.9700	57.4500	57.8000	+0.609%	214	835	-35.571%
2026-05-04	57.4500	57.4500	57.4500	57.4500	-6.357%	5	845	-35.178%
2026-04-30	61.3500	61.3500	61.3500	61.3500	-3.035%	5	845	-39.299%
2026-04-29	63.3200	63.6500	62.4400	63.2700	+20.011%	13	840	-41.141%
2026-04-28	52.7200	52.7200	52.7200	52.7200	+7.176%	1	832	-29.363%
2026-04-27	49.1800	49.1900	49.1800	49.1900	+6.013%	5	831	-24.294%
2026-04-24	44.0000	46.4000	44.0000	46.4000	-7.570%	34	830	-19.741%
2026-04-23	45.7900	50.2000	45.7900	50.2000	+22.798%	10	830	-25.817%
2026-04-21	40.7000	41.0200	40.7000	40.8800	+33.682%	5	835	-8.904%
2026-04-17	30.1000	30.5800	30.1000	30.5800	-26.702%	24	835	+21.779%
2026-04-16	41.7200	41.7200	41.7200	41.7200	+2.835%	1	844	-10.738%
2026-04-14	41.2500	41.5000	40.3000	40.5700	-11.728%	9	844	-8.208%
2026-04-13	45.9600	45.9600	45.9600	45.9600	+0.459%	4	852	-18.973%
2026-04-09	45.7500	45.7500	45.7500	45.7500	+14.090%	8	853	-18.601%
2026-04-08	38.2000	40.2500	37.0000	40.1000	-33.167%	9	853	-7.132%
2026-04-07	58.0000	60.0000	58.0000	60.0000	+9.529%	173	854	-37.933%
2026-04-06	54.7800	54.7800	54.7800	54.7800	+1.444%	4	945	-32.019%
2026-04-02	52.2600	54.0000	50.8000	54.0000	+32.418%	14	961	-31.037%
2026-04-01	41.0000	41.0000	40.7800	40.7800	-7.528%	4	961	-8.681%
2026-03-31	45.7000	45.7000	43.7700	44.1000	-3.670%	17	960	-15.556%
2026-03-30	44.2100	46.1000	44.2100	45.7800	+9.000%	25	958	-18.654%
2026-03-27	39.0500	42.0000	39.0500	42.0000	+15.321%	20	976	-11.333%
2026-03-26	35.5100	36.9500	35.5100	36.4200	+22.051%	63	980	+2.252%
2026-03-25	29.7900	29.8400	29.7900	29.8400	-12.235%	2	1,015	+24.799%
2026-03-24	34.5000	34.5000	33.8500	34.0000	+12.620%	12	1,016	+9.529%
2026-03-23	30.5000	32.5000	28.8200	30.1900	-25.640%	65	1,017	+23.352%
2026-03-20	39.1700	40.6000	39.1700	40.6000	+10.627%	5	1,042	-8.276%
2026-03-19	41.4000	41.4800	36.7000	36.7000	-10.706%	5	1,044	+1.471%
2026-03-18	41.0000	42.8500	38.7500	41.1000	+9.746%	262	1,042	-9.392%
2026-03-17	37.4500	37.4500	37.4500	37.4500	-2.601%	1	918	-0.561%
2026-03-16	37.8500	38.5200	37.2800	38.4500	-4.043%	42	919	-3.147%
2026-03-13	37.1900	40.9200	36.1200	40.0700	+5.447%	222	955	-7.063%
2026-03-12	35.6700	39.3000	35.6700	38.0000	+30.809%	40	970	-2.000%
2026-03-11	26.8000	29.3000	26.8000	29.0500	+30.562%	83	1,185	+28.193%
2026-03-10	25.3800	25.4100	20.0000	22.2500	-8.247%	152	1,217	+67.371%
2026-03-09	36.0000	41.2500	24.0500	24.2500	-16.379%	95	1,274	+53.567%
2026-03-06	22.2000	31.0000	22.2000	29.0000	+52.792%	638	1,277	+28.414%
2026-03-05	16.6000	20.3800	15.3000	18.9800	+32.727%	310	1,435	+96.207%
2026-03-04	13.2000	14.5000	13.0000	14.3000	+5.926%	153	1,648	+160.420%
2026-03-03	14.9800	16.0500	12.3500	13.5000	+15.681%	921	1,574	+175.852%
2026-03-02	11.5500	12.0000	10.4600	11.6700	+32.014%	194	1,423	+219.109%
2026-02-27	8.9500	9.6500	7.7500	8.8400	+13.625%	190	1,391	+321.267%
2026-02-26	7.1500	8.2000	7.1500	7.7800	-1.519%	10	1,259	+378.663%
2026-02-25	7.9300	8.0200	7.6000	7.9000	-8.140%	214	1,052	+371.392%
2026-02-24	8.5000	8.6000	8.2700	8.6000	-1.149%	19	1,052	+333.023%
2026-02-23	9.2500	9.3500	8.7000	8.7000	-1.136%	29	1,049	+328.046%
2026-02-20	8.8600	8.8600	8.4500	8.8000	-5.376%	36	1,048	+323.182%
2026-02-19	8.8000	9.3000	8.4400	9.3000	+16.250%	146	1,046	+300.430%
2026-02-18	7.2500	8.0000	6.9300	8.0000	+37.931%	54	1,023	+365.500%
2026-02-17	6.0500	6.0500	5.7000	5.8000	-1.695%	7	1,002	+542.069%
2026-02-13	5.8500	6.1000	5.7000	5.9000	+0.855%	61	1,012	+531.186%
2026-02-12	6.5500	6.6000	5.7500	5.8500	-17.021%	167	1,012	+536.581%
2026-02-11	7.7500	7.7500	6.9000	7.0500	-6.000%	51	946	+428.227%
2026-02-10	8.4000	8.4000	7.5000	7.5000	+7.296%	21	930	+396.533%
2026-02-09	7.0100	7.2000	6.9000	6.9900	-0.143%	53	930	+432.761%
2026-02-06	7.0400	7.0400	7.0000	7.0000	+6.061%	21	942	+432.000%
2026-02-05	6.7000	7.1000	6.3500	6.6000	-10.811%	62	932	+464.242%
2026-02-04	7.0000	7.9500	6.2000	7.4000	+5.714%	59	921	+403.243%
2026-02-03	6.2000	7.0000	6.0600	7.0000	+17.057%	124	909	+432.000%
2026-02-02	6.4000	6.4500	5.3500	5.9800	-26.173%	309	883	+522.742%
2026-01-30	7.8700	8.1500	7.4000	8.1000	+3.185%	82	756	+359.753%
2026-01-29	8.2500	8.7600	7.5000	7.8500	+16.296%	179	779	+374.395%
2026-01-28	6.6100	6.8000	6.4000	6.7500	+9.400%	130	672	+451.704%
2026-01-27	5.5500	6.1700	5.4000	6.1700	+11.171%	54	623	+503.566%
2026-01-26	5.5000	5.5500	5.2000	5.5500	+0.909%	71	591	+570.991%
2026-01-23	5.3500	5.5000	5.2000	5.5000	+21.951%	119	542	+577.091%
2026-01-22	4.5000	5.1600	4.2900	4.5100	-2.592%	30	464	+725.721%
2026-01-20	4.7500	4.9000	4.6300	4.6300	+4.279%	27	471	+704.320%
2026-01-16	4.2000	4.4400	4.2000	4.4400	+11.000%	128	525	+738.739%
2026-01-15	4.2500	4.2500	3.2500	4.0000	-27.928%	143	525	+831.000%
2026-01-14	4.8700	5.5500	4.8700	5.5500	+4.717%	23	511	+570.991%
2026-01-13	4.9000	5.5000	4.7300	5.3000	+23.832%	67	516	+602.642%
2026-01-12	3.4100	4.2800	3.4000	4.2800	+0.706%	70	460	+770.093%
2026-01-09	4.7500	4.7500	4.2500	4.2500	+21.429%	90	490	+776.235%
2026-01-08	3.2500	3.5500	3.2500	3.5000	+11.111%	95	422	+964.000%
2026-01-07	3.1500	3.1500	3.1500	3.1500	-13.223%	12	345	+1,082.222%
2026-01-05	3.5600	3.6300	3.5000	3.6300	+21.405%	13	353	+925.895%
2026-01-02	3.5400	3.5400	2.9900	2.9900	-21.316%	10	350	+1,145.485%
2025-12-29	3.9400	3.9400	3.8000	3.8000	+5.850%	26	345	+880.000%
2025-12-26	3.5900	3.5900	3.5900	3.5900	-1.644%	1	344	+937.326%
2025-12-22	3.5000	3.8000	3.5000	3.6500	+4.585%	4	344	+920.274%
2025-12-19	3.4900	3.4900	3.4900	3.4900	+5.438%	1	341	+967.049%
2025-12-17	3.3100	3.3100	3.3100	3.3100	-11.968%	15	341	+1,025.076%
2025-12-12	3.7600	3.7600	3.7600	3.7600	-19.829%	26	335	+890.426%
2025-12-05	4.7000	4.7000	4.6900	4.6900	+0.644%	26	309	+694.030%
2025-12-04	4.6600	4.6600	4.6600	4.6600	+12.289%	3	309	+699.142%
2025-11-26	4.1500	4.1500	4.1500	4.1500	+5.063%	2	309	+797.349%
2025-11-25	3.9200	3.9600	3.9200	3.9500	-5.502%	47	309	+842.785%
2025-11-21	4.1800	4.1800	4.1800	4.1800	-7.111%	1	266	+790.909%
2025-11-12	4.5700	4.5700	4.5000	4.5000	-12.621%	8	265	+727.556%
2025-11-11	5.1500	5.1500	5.1500	5.1500	+8.193%	20	264	+623.107%
2025-11-10	4.6000	4.7600	4.6000	4.7600	+4.846%	29	264	+682.353%
2025-11-06	4.5400	4.5400	4.5400	4.5400	-21.043%	10	237	+720.264%
2025-10-27	4.1900	5.7500	4.1900	5.7500	+1.770%	3	227	+547.652%
2025-10-24	5.8100	5.8100	5.5500	5.6500	-3.584%	16	227	+559.115%
2025-10-23	5.5000	5.8600	5.5000	5.8600	+47.607%	101	241	+535.495%
2025-10-20	4.0000	4.0000	3.9700	3.9700	+1.018%	16	304	+838.035%
2025-10-17	5.1000	5.1000	3.8500	3.9300	-10.478%	24	291	+847.583%
2025-10-15	4.3900	4.3900	4.3900	4.3900	-3.516%	1	267	+748.292%
2025-10-14	4.3300	4.5500	4.3300	4.5500	+2.247%	33	267	+718.462%
2025-10-13	4.4500	4.4500	4.4500	4.4500	-0.447%	1	243	+736.854%
2025-10-10	4.4700	4.4700	4.4700	4.4700	-20.604%	5	243	+733.110%
2025-10-08	5.7500	5.7500	5.6300	5.6300	+7.854%	27	238	+561.456%
2025-10-06	5.4500	5.4500	5.2200	5.2200	-1.323%	14	238	+613.410%
2025-10-03	5.3900	5.3900	5.2900	5.2900	-0.189%	4	228	+603.970%
2025-10-02	6.0400	6.0400	5.3000	5.3000	-20.181%	36	227	+602.642%
2025-09-24	6.6400	6.6400	6.6400	6.6400	+12.542%	1	191	+460.843%
2025-09-23	4.3000	5.9600	4.3000	5.9000	-0.840%	8	191	+531.186%
2025-09-18	5.9500	5.9500	5.9500	5.9500	-4.032%	2	188	+525.882%
2025-09-17	6.2000	6.2000	6.2000	6.2000	+15.672%	1	186	+500.645%
2025-09-12	5.3900	5.3900	5.3600	5.3600	+0.752%	21	185	+594.776%
2025-09-11	5.5700	5.5700	5.3200	5.3200	-9.060%	2	184	+600.000%
2025-09-10	5.8500	5.8500	5.8500	5.8500	-18.863%	5	182	+536.581%
2025-09-02	7.2100	7.2100	7.2100	7.2100	+14.444%	26	187	+416.505%
2025-08-27	6.3000	6.3000	6.3000	6.3000	-1.563%	1	187	+491.111%
2025-08-25	6.4000	6.4000	6.4000	6.4000	+0.787%	3	186	+481.875%
2025-08-21	6.3500	6.3500	6.3500	6.3500	+4.613%	2	189	+486.457%
2025-08-18	6.0700	6.0700	6.0700	6.0700	-25.246%	26	187	+513.509%
2025-08-06	8.1200	8.1200	8.1200	8.1200	-3.103%	2	161	+358.621%
2025-08-05	8.3800	8.3800	8.3800	8.3800	-4.664%	2	159	+344.391%
2025-08-01	8.8000	8.8000	8.7900	8.7900	-7.181%	2	159	+323.663%
2025-07-31	9.5000	9.5000	9.4700	9.4700	-6.238%	2	159	+293.242%
2025-07-30	10.1500	10.3600	10.1000	10.1000	-1.942%	7	159	+268.713%
2025-07-29	9.3500	10.3000	9.3500	10.3000	+31.210%	7	159	+261.553%
2025-07-24	7.8500	7.8500	7.8500	7.8500	-16.667%	2	154	+374.395%
2025-07-11	9.4200	9.4200	9.4200	9.4200	+18.045%	2	156	+295.329%
2025-07-10	7.9800	7.9800	7.9800	7.9800	+12.712%	6	154	+366.667%
2025-06-30	7.0800	7.0800	7.0800	7.0800	-0.979%	3	149	+425.989%
2025-06-25	7.1100	7.1500	7.1100	7.1500	+0.846%	8	149	+420.839%
2025-06-24	6.6300	7.0900	6.6300	7.0900	-40.370%	80	149	+425.247%
2025-06-23	11.8000	11.9000	11.8000	11.8900	+8.288%	27	77	+213.204%
2025-06-18	12.5100	12.5100	10.9800	10.9800	-0.182%	5	51	+239.162%
2025-06-17	10.9500	11.0000	10.9500	11.0000	-1.786%	7	51	+238.545%
2025-06-16	11.2000	11.2000	11.2000	11.2000	+0.901%	3	51	+232.500%
2025-06-13	10.1700	11.1000	9.5000	11.1000	+40.684%	140	48	+235.495%
2025-06-12	7.8900	7.8900	7.8900	7.8900	+21.759%	3	30	+371.990%
2025-06-10	6.7300	6.7300	6.4800	6.4800	+29.084%	4	33	+474.691%
2025-06-04	5.0200	5.0200	5.0200	5.0200	+32.105%	1	32	+641.833%
2025-05-09	3.8000	3.8000	3.8000	3.8000	-5.000%	20	32	+880.000%
2025-05-06	4.0000	4.0000	4.0000	4.0000	-2.439%	1	42	+831.000%
2025-05-02	4.9900	4.9900	4.1000	4.1000	-18.000%	22	42	+808.293%
2025-04-11	5.0000	5.0000	5.0000	5.0000	-67.742%	2	31	+644.800%
2025-01-16	15.5000	15.5000	15.5000	15.5000	+10.793%	20	30	+140.258%
2025-01-10	14.0000	14.0000	13.9900	13.9900	+33.238%	6	11	+166.190%
2024-11-20	10.5000	10.5000	10.5000	10.5000	+6.168%	1	8	+254.667%
2024-10-28	9.8900	9.8900	9.8900	9.8900	-5.086%	2	8	+276.542%
2024-10-15	8.0000	10.4700	8.0000	10.4200	-18.911%	9	8	+257.390%
2024-10-14	12.8500	12.8500	12.8500	12.8500	+38.919%	2	3	+189.805%
2024-09-23	9.2500	9.2500	9.2500	9.2500	0.000%	1	1	+302.595%