Dark

USO20270617C200
USO Jun 17 2027 200.00 Call (USO270617C00200000)
option OPRA

EOD

Aug 10, 2026

4.23+15.890%(+0.58)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.9500	4.5000	3.9500	4.2300	+15.890%	210	1,715	0.000%
2026-08-07	3.6500	3.6500	3.6500	3.6500	-3.694%	20	1,837	+15.890%
2026-08-06	2.9000	3.7900	2.9000	3.7900	+48.627%	39	1,849	+11.609%
2026-08-05	2.5000	2.6800	2.5000	2.5500	-8.929%	228	1,876	+65.882%
2026-08-04	3.7300	3.7300	2.8000	2.8000	-26.316%	14	1,655	+51.071%
2026-08-03	3.5000	3.8000	3.4000	3.8000	-35.043%	23	1,640	+11.316%
2026-07-31	5.8500	5.8500	5.8500	5.8500	+12.934%	25	1,619	-27.692%
2026-07-30	5.5000	5.5000	5.1800	5.1800	-22.222%	3	1,644	-18.340%
2026-07-29	6.2000	6.6600	6.1500	6.6600	+55.607%	43	1,644	-36.486%
2026-07-28	4.7000	4.7000	4.2800	4.2800	-34.154%	4	1,673	-1.168%
2026-07-27	6.5000	6.5000	6.5000	6.5000	-22.527%	20	1,695	-34.923%
2026-07-24	8.5000	8.5000	7.2500	8.3900	-9.785%	289	1,695	-49.583%
2026-07-23	8.3500	9.3500	8.3500	9.3000	+37.778%	77	1,771	-54.516%
2026-07-22	6.8500	7.2500	6.7500	6.7500	+14.407%	87	1,842	-37.333%
2026-07-21	5.8800	6.0000	5.8800	5.9000	+11.111%	91	1,788	-28.305%
2026-07-20	4.9400	5.3100	4.8500	5.3100	+10.625%	7	1,741	-20.339%
2026-07-17	4.6900	4.9200	4.6100	4.8000	+21.519%	88	1,741	-11.875%
2026-07-16	4.2000	4.2000	3.9500	3.9500	-11.633%	3	1,818	+7.089%
2026-07-15	4.4700	4.4700	4.4700	4.4700	+3.233%	4	1,817	-5.369%
2026-07-14	4.0000	4.3500	4.0000	4.3300	+13.648%	35	1,813	-2.309%
2026-07-13	2.4900	3.8300	2.4900	3.8100	+122.807%	99	1,845	+11.024%
2026-07-10	1.7100	1.7100	1.7100	1.7100	-6.044%	1	1,876	+147.368%
2026-07-09	1.8200	1.8200	1.8200	1.8200	-26.316%	3	1,875	+132.418%
2026-07-08	2.4100	2.4700	2.4100	2.4700	+107.563%	89	1,873	+71.255%
2026-07-07	1.1900	1.1900	1.1900	1.1900	-7.752%	2	1,904	+255.462%
2026-07-06	1.2900	1.2900	1.2500	1.2900	+1.575%	56	1,902	+227.907%
2026-07-02	1.3000	1.3300	1.1500	1.2700	-2.308%	183	1,673	+233.071%
2026-07-01	1.5500	1.5500	1.1500	1.3000	-30.108%	53	1,673	+225.385%
2026-06-30	1.8600	1.8600	1.8600	1.8600	-10.577%	1	1,630	+127.419%
2026-06-29	1.5000	2.0800	1.3100	2.0800	+20.930%	59	1,629	+103.365%
2026-06-24	1.7000	1.7200	1.4400	1.7200	-1.714%	19	1,578	+145.930%
2026-06-23	1.9600	1.9600	1.7500	1.7500	-23.913%	4	1,584	+141.714%
2026-06-22	2.3100	2.3200	2.3000	2.3000	-8.730%	14	1,584	+83.913%
2026-06-18	2.5200	2.6200	2.4500	2.5200	-4.183%	41	1,605	+67.857%
2026-06-17	2.9800	3.6600	2.6000	2.6300	+2.335%	445	1,605	+60.837%
2026-06-16	3.8000	3.8000	2.5300	2.5700	-42.377%	141	1,605	+64.591%
2026-06-15	4.3200	4.4800	2.9300	4.4600	-18.315%	31	1,592	-5.157%
2026-06-12	5.3400	5.5400	5.2000	5.4600	-27.200%	43	1,592	-22.527%
2026-06-11	7.5000	7.5000	7.5000	7.5000	+19.048%	10	1,592	-43.600%
2026-06-09	6.3600	6.3600	6.3000	6.3000	-25.882%	2	1,602	-32.857%
2026-06-04	8.5000	8.5000	8.5000	8.5000	+3.912%	1	1,602	-50.235%
2026-06-02	8.7500	8.7500	7.4200	8.1800	-13.895%	128	1,602	-48.289%
2026-06-01	7.4200	10.0500	7.4200	9.5000	+51.274%	116	1,596	-55.474%
2026-05-29	6.2100	6.8700	5.4800	6.2800	-14.558%	18	1,594	-32.643%
2026-05-27	7.7000	7.7000	7.3500	7.3500	-23.834%	7	1,595	-42.449%
2026-05-26	10.1000	10.1000	9.6500	9.6500	-30.824%	5	1,595	-56.166%
2026-05-21	14.8100	14.8100	13.9500	13.9500	+0.722%	22	1,595	-69.677%
2026-05-20	13.3500	14.0000	12.5400	13.8500	-12.618%	129	1,595	-69.458%
2026-05-19	15.8500	15.8500	15.8500	15.8500	+4.139%	1	1,462	-73.312%
2026-05-18	13.8500	15.2200	13.8500	15.2200	+3.537%	51	1,462	-72.208%
2026-05-15	13.8000	14.8000	13.8000	14.7000	+9.865%	101	1,462	-71.224%
2026-05-12	14.2000	15.0000	13.3800	13.3800	+7.040%	120	1,611	-68.386%
2026-05-11	11.9500	12.5000	11.9500	12.5000	+34.409%	113	1,611	-66.160%
2026-05-07	9.3000	9.3000	9.3000	9.3000	-1.587%	2	1,513	-54.516%
2026-05-06	10.0000	10.0000	9.2500	9.4500	-26.744%	17	1,511	-55.238%
2026-05-05	13.0000	13.0000	12.3000	12.9000	-0.846%	48	1,502	-67.209%
2026-05-04	13.0100	13.0100	13.0100	13.0100	-1.065%	1	1,460	-67.487%
2026-05-01	13.4000	14.5000	12.4000	13.1500	-6.071%	150	1,330	-67.833%
2026-04-29	13.1500	14.0000	13.1000	14.0000	+34.615%	300	1,330	-69.786%
2026-04-28	10.4000	10.4000	10.4000	10.4000	+6.667%	1	1,030	-59.327%
2026-04-27	9.7500	9.7500	9.7500	9.7500	+15.112%	1	1,030	-56.615%
2026-04-24	8.4700	8.4700	8.4700	8.4700	-13.571%	1	1,029	-50.059%
2026-04-23	9.8000	9.8000	9.8000	9.8000	+5.376%	1	1,030	-56.837%
2026-04-22	9.3000	9.3000	9.3000	9.3000	+38.187%	2	1,031	-54.516%
2026-04-20	6.5000	6.7300	6.5000	6.7300	+29.423%	2	1,031	-37.147%
2026-04-17	5.0000	5.2000	5.0000	5.2000	-45.833%	3	1,031	-18.654%
2026-04-16	9.6000	9.6000	9.6000	9.6000	+14.422%	1	1,030	-55.938%
2026-04-15	8.3900	8.3900	8.3900	8.3900	-11.777%	2	1,029	-49.583%
2026-04-09	9.5100	9.5100	9.5100	9.5100	-8.116%	1	1,031	-55.521%
2026-04-08	10.3500	10.3500	10.3500	10.3500	-42.372%	1	1,030	-59.130%
2026-04-07	19.3200	19.3200	17.9100	17.9600	+14.395%	16	1,031	-76.448%
2026-04-06	15.7100	15.7100	15.7000	15.7000	+1.618%	3	1,033	-73.057%
2026-04-02	14.4400	15.4500	14.4400	15.4500	+54.500%	5	1,031	-72.621%
2026-03-31	10.0000	10.0000	10.0000	10.0000	-8.257%	1	1,031	-57.700%
2026-03-30	11.0100	11.0100	10.9000	10.9000	+60.294%	2	1,030	-61.193%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-1.449%	1	1,028	-37.794%
2026-03-24	7.5400	7.5400	5.0000	6.9000	+3.448%	1,105	1,028	-38.696%
2026-03-23	7.2500	7.2500	6.6700	6.6700	-32.694%	3	14	-36.582%
2026-03-19	10.1100	10.1900	9.9100	9.9100	+1.122%	3	14	-57.316%
2026-03-18	9.9500	9.9500	9.8000	9.8000	+10.609%	3	18	-56.837%
2026-03-17	9.7600	9.7600	8.5800	8.8600	-5.139%	9	16	-52.257%
2026-03-16	8.8300	9.6000	7.5000	9.3400	-22.102%	10	13	-54.711%
2026-03-13	10.0000	11.9900	10.0000	11.9900	+16.521%	3	11	-64.721%
2026-03-12	10.2900	10.2900	10.2900	10.2900	+61.538%	1	8	-58.892%
2026-03-11	6.3500	6.3700	6.3500	6.3700	+4.770%	2	8	-33.595%
2026-03-09	11.1300	11.1600	5.5000	6.0800	0.000%	13	7	-30.428%