Dark

USO20260918C145
USO Sep 18 2026 145.00 Call (USO260918C00145000)
option OPRA

EOD

Aug 10, 2026

3.52+22.648%(+0.65)1,881

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.4100	3.6700	3.2500	3.5200	+22.648%	1,881	3,302	0.000%
2026-08-07	2.6900	3.0000	2.6900	2.8700	+2.500%	75	2,226	+22.648%
2026-08-06	2.1000	2.8700	2.0900	2.8000	+59.091%	266	2,233	+25.714%
2026-08-05	1.7500	1.7600	1.5000	1.7600	-11.111%	35	2,198	+100.000%
2026-08-04	2.5000	2.5000	1.8000	1.9800	-43.909%	1,252	3,125	+77.778%
2026-08-03	3.3300	3.6500	3.1400	3.5300	-45.692%	71	3,143	-0.283%
2026-07-31	7.0000	7.4000	6.3100	6.5000	+8.333%	157	3,161	-45.846%
2026-07-30	6.2000	6.6000	6.0000	6.0000	-20.530%	104	3,075	-41.333%
2026-07-29	6.5000	7.5500	6.5000	7.5500	+115.714%	566	3,046	-53.377%
2026-07-28	4.6800	4.6800	3.1000	3.5000	-28.131%	1,312	3,120	+0.571%
2026-07-27	5.8500	6.7700	4.8700	4.8700	-50.558%	1,441	3,848	-27.721%
2026-07-24	10.8000	10.8000	9.1900	9.8500	-17.573%	77	4,340	-64.264%
2026-07-23	11.2600	13.8000	11.2600	11.9500	+44.150%	314	4,329	-70.544%
2026-07-22	8.3500	8.8500	8.0300	8.2900	+16.761%	182	4,270	-57.539%
2026-07-21	7.4200	7.7300	7.0100	7.1000	+18.333%	179	4,161	-50.423%
2026-07-20	5.6500	6.4500	5.5700	6.0000	+11.940%	2,138	4,132	-41.333%
2026-07-17	5.3500	5.8500	5.3500	5.3600	+28.230%	1,029	2,231	-34.328%
2026-07-16	4.5200	4.5200	4.1800	4.1800	-7.111%	20	1,222	-15.789%
2026-07-15	4.8400	4.8400	4.1000	4.5000	-13.462%	66	1,222	-21.778%
2026-07-14	5.6000	5.6000	4.7000	5.2000	+19.540%	15	1,280	-32.308%
2026-07-13	2.1600	4.3500	2.1600	4.3500	+234.615%	57	1,273	-19.080%
2026-07-10	1.5200	1.5200	1.3000	1.3000	-19.753%	40	1,299	+170.769%
2026-07-09	1.9500	1.9500	1.6200	1.6200	-34.940%	36	1,269	+117.284%
2026-07-08	1.8400	3.0700	1.8400	2.4900	+50.909%	13	1,241	+41.365%
2026-07-07	1.0000	1.6500	1.0000	1.6500	+120.000%	13	1,246	+113.333%
2026-07-06	0.8600	0.8600	0.7000	0.7500	-11.765%	22	1,250	+369.333%
2026-07-02	0.8300	0.8500	0.8000	0.8500	-3.409%	7	1,241	+314.118%
2026-07-01	1.0300	1.0300	0.8800	0.8800	-26.667%	17	1,241	+300.000%
2026-06-30	1.3500	1.4000	1.1500	1.2000	-10.448%	15	1,245	+193.333%
2026-06-26	1.3500	1.7100	1.3400	1.3400	-16.770%	14	1,238	+162.687%
2026-06-25	1.3500	1.6500	1.2400	1.6100	+10.274%	28	1,244	+118.634%
2026-06-24	1.1500	1.4600	1.1500	1.4600	-28.079%	36	1,243	+141.096%
2026-06-23	2.0900	2.0900	2.0300	2.0300	-15.063%	28	1,246	+73.399%
2026-06-22	2.4900	2.5200	2.2000	2.3900	-14.029%	31	1,271	+47.280%
2026-06-18	2.5600	2.7800	2.1500	2.7800	-5.442%	354	1,256	+26.619%
2026-06-17	2.9600	3.7500	2.8000	2.9400	+7.299%	284	1,256	+19.728%
2026-06-16	3.1000	3.2300	2.5900	2.7400	-37.868%	57	1,256	+28.467%
2026-06-15	4.4300	4.4300	4.0000	4.4100	-38.835%	155	1,065	-20.181%
2026-06-12	8.1400	8.9800	7.1500	7.2100	-19.978%	505	1,065	-51.179%
2026-06-11	11.6300	13.2500	9.0100	9.0100	-23.644%	320	1,065	-60.932%
2026-06-10	10.8900	12.5300	10.8700	11.8000	+18.474%	105	937	-70.169%
2026-06-09	9.8400	10.2500	8.5800	9.9600	-16.303%	77	988	-64.659%
2026-06-08	11.8000	12.3200	11.6000	11.9000	+7.692%	39	960	-70.420%
2026-06-05	12.1200	12.1200	10.8500	11.0500	-14.008%	266	933	-68.145%
2026-06-04	14.1500	14.1500	12.1700	12.8500	-11.986%	20	1,010	-72.607%
2026-06-03	14.6700	14.8000	14.5500	14.6000	+10.189%	238	999	-75.890%
2026-06-02	12.0300	13.2500	12.0300	13.2500	+6.683%	5	779	-73.434%
2026-06-01	11.9300	13.7700	11.9300	12.4200	+44.419%	16	777	-71.659%
2026-05-29	8.6800	9.1800	8.3600	8.6000	-13.306%	25	770	-59.070%
2026-05-28	11.4600	11.4600	9.5300	9.9200	-4.339%	21	773	-64.516%
2026-05-27	10.1500	11.8400	9.9500	10.3700	-27.279%	42	769	-66.056%
2026-05-26	14.3500	15.1000	14.2400	14.2600	-20.778%	199	768	-75.316%
2026-05-22	18.6100	18.6100	16.5600	18.0000	+3.746%	9	638	-80.444%
2026-05-21	22.0000	22.1500	17.3500	17.3500	-6.216%	42	641	-79.712%
2026-05-20	20.1000	20.6500	18.1000	18.5000	-23.711%	47	641	-80.973%
2026-05-19	24.9400	24.9400	23.7000	24.2500	+7.778%	5	593	-85.485%
2026-05-18	20.9000	24.2000	20.9000	22.5000	+1.810%	44	593	-84.356%
2026-05-15	20.3600	22.1000	20.3600	22.1000	+18.182%	14	593	-84.072%
2026-05-14	18.9000	19.2500	17.8000	18.7000	+1.465%	22	629	-81.176%
2026-05-13	19.9000	20.2300	18.2200	18.4300	-10.837%	33	617	-80.901%
2026-05-12	20.1000	20.6700	20.0500	20.6700	+17.443%	7	617	-82.970%
2026-05-11	15.4300	18.0000	15.4300	17.6000	+27.260%	61	617	-80.000%
2026-05-08	13.8200	13.8300	13.8200	13.8300	-10.889%	2	556	-74.548%
2026-05-07	14.8500	15.5200	14.8500	15.5200	+7.405%	104	554	-77.320%
2026-05-06	15.1400	15.7300	14.4500	14.4500	-29.512%	271	455	-75.640%
2026-05-05	20.4900	20.5000	18.8500	20.5000	-8.970%	210	233	-82.829%
2026-05-04	19.8500	23.2100	19.8500	22.5200	+15.074%	13	40	-84.369%
2026-05-01	18.5000	19.5700	18.5000	19.5700	-4.303%	2	29	-82.013%
2026-04-30	20.4500	20.4500	20.4500	20.4500	-6.364%	1	29	-82.787%
2026-04-29	19.9500	21.8400	19.9500	21.8400	+32.364%	9	29	-83.883%
2026-04-28	16.5900	16.5900	16.4900	16.5000	+14.108%	5	32	-78.667%
2026-04-27	13.9500	14.4700	13.9500	14.4600	+15.680%	13	30	-75.657%
2026-04-24	12.5000	12.5000	12.5000	12.5000	+8.225%	2	19	-71.840%
2026-04-22	11.5500	11.5500	11.5500	11.5500	+77.692%	1	17	-69.524%
2026-04-17	6.5000	6.5000	6.5000	6.5000	-59.324%	15	16	-45.846%
2026-04-13	15.9800	15.9800	15.9800	15.9800	0.000%	1	1	-77.972%