Dark

USO20270617C145
USO Jun 17 2027 145.00 Call (USO270617C00145000)
option OPRA

EOD

Aug 10, 2026

12.03+18.639%(+1.89)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.0000	12.0600	10.9500	12.0300	+18.639%	213	1,640	0.000%
2026-08-07	10.2500	10.2500	10.1400	10.1400	+32.203%	6	1,623	+18.639%
2026-08-05	7.4700	7.6700	7.4500	7.6700	-4.602%	55	1,617	+56.845%
2026-08-04	8.2700	8.2700	8.0400	8.0400	-22.618%	17	1,578	+49.627%
2026-08-03	10.3000	10.4400	10.2900	10.3900	-32.838%	6	1,592	+15.784%
2026-07-31	15.7500	15.7500	15.4700	15.4700	+9.716%	2	1,591	-22.237%
2026-07-30	14.1800	14.6000	14.1000	14.1000	-9.032%	36	1,590	-14.681%
2026-07-29	15.0000	15.5600	14.8600	15.5000	+38.393%	60	1,591	-22.387%
2026-07-28	12.9500	13.0400	11.2000	11.2000	-18.545%	20	1,563	+7.411%
2026-07-27	15.4800	15.8800	13.7500	13.7500	-27.287%	250	1,559	-12.509%
2026-07-24	20.8000	20.9500	18.8300	18.9100	-17.783%	26	1,427	-36.383%
2026-07-23	21.3400	23.0000	21.3400	23.0000	+35.934%	9	1,416	-47.696%
2026-07-22	16.8000	16.9400	16.8000	16.9200	+14.170%	12	1,411	-28.901%
2026-07-21	14.7000	14.8200	14.7000	14.8200	+18.560%	2	1,413	-18.826%
2026-07-20	12.5500	12.6700	12.5000	12.5000	+4.515%	9	1,414	-3.760%
2026-07-17	12.0300	12.2000	11.8000	11.9600	+9.725%	30	1,419	+0.585%
2026-07-16	11.6000	11.6000	10.9000	10.9000	0.000%	12	1,417	+10.367%
2026-07-15	11.7900	11.9300	10.9000	10.9000	-8.017%	22	1,415	+10.367%
2026-07-14	11.4700	11.9400	10.5500	11.8500	+48.125%	457	1,405	+1.519%
2026-07-13	7.1500	8.0600	7.1500	8.0000	+35.135%	156	1,368	+50.375%
2026-07-10	5.8700	5.9700	5.5000	5.9200	-15.308%	79	1,368	+103.209%
2026-07-09	7.0000	7.3000	6.8500	6.9900	+40.080%	536	1,370	+72.103%
2026-07-07	4.9000	5.1700	4.8000	4.9900	+24.750%	14	1,373	+141.082%
2026-07-02	4.0700	4.0700	4.0000	4.0000	-23.810%	5	1,371	+200.750%
2026-06-24	6.0000	6.0000	5.1000	5.2500	-25.000%	51	1,371	+129.143%
2026-06-23	7.0000	7.0000	7.0000	7.0000	-7.285%	1	1,384	+71.857%
2026-06-22	7.6000	7.6000	7.5500	7.5500	+4.861%	6	1,384	+59.338%
2026-06-18	8.1800	8.1800	7.2000	7.2000	-13.253%	6	1,380	+67.083%
2026-06-16	9.1300	9.2500	8.0000	8.3000	-26.743%	10	1,380	+44.940%
2026-06-15	11.8500	11.8500	11.2800	11.3300	-24.467%	7	1,372	+6.178%
2026-06-12	16.0000	16.0000	15.0000	15.0000	-10.180%	2	1,372	-19.800%
2026-06-11	19.0000	19.5000	16.7000	16.7000	-14.359%	16	1,372	-27.964%
2026-06-10	19.0000	19.5000	19.0000	19.5000	+11.429%	2	1,378	-38.308%
2026-06-09	17.6400	17.6400	16.6600	17.5000	-13.366%	3	1,376	-31.257%
2026-06-08	20.4000	20.4000	20.2000	20.2000	+2.278%	3	1,374	-40.446%
2026-06-05	20.0000	20.0000	19.7500	19.7500	-3.893%	7	1,373	-39.089%
2026-06-04	20.5500	20.5500	20.5500	20.5500	-12.850%	5	1,366	-41.460%
2026-06-03	23.5800	23.5800	23.5800	23.5800	+20.985%	1	1,361	-48.982%
2026-06-01	19.9900	20.0000	19.4900	19.4900	+7.088%	12	1,360	-38.276%
2026-05-28	18.0000	18.2000	18.0000	18.2000	+1.111%	2	1,359	-33.901%
2026-05-27	18.0000	18.0000	18.0000	18.0000	-30.769%	1	1,358	-33.167%
2026-05-22	26.0000	26.0000	26.0000	26.0000	-6.374%	1	1,357	-53.731%
2026-05-21	31.0000	31.0000	27.7700	27.7700	-7.433%	502	1,356	-56.680%
2026-05-20	30.0000	30.0000	30.0000	30.0000	-9.091%	1	1,356	-59.900%
2026-05-19	33.0000	33.0000	33.0000	33.0000	+2.167%	1	1,255	-63.545%
2026-05-18	32.5000	33.0000	32.3000	32.3000	+4.734%	4	1,255	-62.755%
2026-05-15	29.5000	30.8400	29.5000	30.8400	+12.145%	10	1,255	-60.992%
2026-05-14	27.0000	27.5000	27.0000	27.5000	-3.169%	2	1,253	-56.255%
2026-05-13	28.5000	29.0000	28.4000	28.4000	+5.380%	9	1,244	-57.641%
2026-05-12	26.9500	26.9500	26.9500	26.9500	+19.671%	1	1,244	-55.362%
2026-05-07	21.7000	22.5200	21.6000	22.5200	+8.740%	38	1,244	-46.581%
2026-05-06	20.7100	20.7100	20.7100	20.7100	-20.499%	3	1,227	-41.912%
2026-05-01	26.5300	26.5300	26.0500	26.0500	-8.948%	2	1,228	-53.820%
2026-04-30	28.6100	28.6100	28.6100	28.6100	+36.108%	1	1,228	-57.952%
2026-04-27	20.5500	21.0200	20.5500	21.0200	+0.815%	2	1,227	-42.769%
2026-04-23	19.1200	20.8500	19.1200	20.8500	+10.904%	40	1,225	-42.302%
2026-04-22	18.8000	18.8200	18.8000	18.8000	+8.671%	3	1,205	-36.011%
2026-04-21	17.3000	17.3000	17.3000	17.3000	+45.256%	2	1,203	-30.462%
2026-04-17	13.8100	13.8100	11.1900	11.9100	-50.927%	34	1,203	+1.008%
2026-04-13	24.2900	24.2900	24.2700	24.2700	+25.297%	5	1,221	-50.433%
2026-04-09	21.3700	21.3700	19.3700	19.3700	+2.759%	24	1,221	-37.894%
2026-04-08	17.9500	20.2000	17.5600	18.8500	-44.049%	18	1,233	-36.180%
2026-04-07	33.4100	33.6900	32.6500	33.6900	+12.300%	12	1,243	-64.292%
2026-04-06	30.0000	30.0000	30.0000	30.0000	+5.932%	1	1,243	-59.900%
2026-04-02	28.6500	28.6500	28.3200	28.3200	+47.500%	2	1,243	-57.521%
2026-04-01	19.2000	19.2000	19.2000	19.2000	-11.111%	2	1,243	-37.344%
2026-03-30	21.7700	21.7700	21.6000	21.6000	+17.010%	4	1,241	-44.306%
2026-03-27	18.4600	18.4600	18.4600	18.4600	+11.138%	2	1,243	-34.832%
2026-03-26	16.1200	18.0000	15.9200	16.6100	+28.960%	214	1,241	-27.574%
2026-03-25	12.9000	12.9000	12.8800	12.8800	-11.050%	3	1,189	-6.599%
2026-03-24	15.5000	15.5000	12.9500	14.4800	+7.658%	129	1,189	-16.920%
2026-03-23	14.7900	14.7900	11.5000	13.4500	-25.070%	178	1,101	-10.558%
2026-03-20	17.9500	17.9500	17.9500	17.9500	+6.655%	1	1,147	-32.981%
2026-03-19	20.0000	21.0500	16.7200	16.8300	-12.389%	17	1,146	-28.520%
2026-03-18	18.1300	19.2200	18.1300	19.2100	+4.119%	45	1,148	-37.376%
2026-03-17	18.7800	20.0000	18.1500	18.4500	+3.710%	134	1,125	-34.797%
2026-03-16	19.2700	19.2700	16.3000	17.7900	-15.286%	1,324	1,078	-32.378%
2026-03-13	20.5000	21.0000	20.5000	21.0000	+7.858%	2	399	-42.714%
2026-03-12	17.2900	20.2500	16.9000	19.4700	+47.054%	502	399	-38.213%
2026-03-11	12.1600	13.2400	12.1600	13.2400	+23.163%	45	141	-9.139%
2026-03-10	12.3700	12.3700	10.4200	10.7500	-10.042%	18	149	+11.907%
2026-03-09	17.0000	20.2400	11.2100	11.9500	-2.529%	201	152	+0.669%
2026-03-06	10.6400	14.0500	8.2600	12.2600	0.000%	1,132	158	-1.876%