Dark

USO20260918C150
USO Sep 18 2026 150.00 Call (USO260918C00150000)
option OPRA

EOD

Aug 10, 2026

2.77+35.784%(+0.73)2,648

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.7500	3.0000	2.4000	2.7700	+35.784%	2,648	10,591	0.000%
2026-08-07	2.0900	2.4000	2.0000	2.0400	-16.735%	149	8,581	+35.784%
2026-08-06	1.7000	2.5900	1.6500	2.4500	+68.966%	649	8,528	+13.061%
2026-08-05	1.5500	1.6000	1.2000	1.4500	-8.228%	1,462	8,395	+91.034%
2026-08-04	1.9600	2.0800	1.5400	1.5800	-46.441%	800	7,578	+75.316%
2026-08-03	2.5100	3.0500	2.4300	2.9500	-46.364%	276	7,553	-6.102%
2026-07-31	6.1600	6.2500	5.2000	5.5000	+6.796%	220	7,474	-49.636%
2026-07-30	6.2000	6.2000	5.1500	5.1500	-19.531%	214	7,440	-46.214%
2026-07-29	5.2500	6.5300	5.2500	6.4000	+112.625%	1,419	8,176	-56.719%
2026-07-28	3.8500	3.9000	2.5500	3.0100	-28.333%	2,207	7,732	-7.973%
2026-07-27	5.5400	5.6000	4.0900	4.2000	-52.542%	660	8,229	-34.048%
2026-07-24	9.5000	9.5000	7.7500	8.8500	-16.509%	703	8,203	-68.701%
2026-07-23	9.8500	12.2400	9.6000	10.6000	+46.814%	2,764	8,399	-73.868%
2026-07-22	6.3500	7.7500	6.3500	7.2200	+15.891%	529	8,386	-61.634%
2026-07-21	5.5500	6.6400	5.5500	6.2300	+14.733%	306	9,591	-55.538%
2026-07-20	4.8000	5.6300	4.7500	5.4300	+13.125%	745	9,531	-48.987%
2026-07-17	4.5700	5.0500	4.3200	4.8000	+35.211%	1,466	9,265	-42.292%
2026-07-16	4.2500	4.3000	3.4500	3.5500	-17.442%	199	8,371	-21.972%
2026-07-15	4.3900	4.4500	3.6000	4.3000	-4.656%	223	8,442	-35.581%
2026-07-14	4.7600	5.0000	3.5000	4.5100	+22.554%	251	8,517	-38.581%
2026-07-13	1.5000	4.0500	1.5000	3.6800	+220.000%	657	8,571	-24.728%
2026-07-10	1.4200	1.4800	1.0900	1.1500	-19.014%	165	8,423	+140.870%
2026-07-09	1.8000	1.8000	1.3300	1.4200	-30.049%	218	8,392	+95.070%
2026-07-08	1.5000	2.6000	1.5000	2.0300	+51.493%	1,055	8,249	+36.453%
2026-07-07	0.6600	1.5200	0.6200	1.3400	+123.333%	338	8,077	+106.716%
2026-07-06	0.6700	0.6700	0.6000	0.6000	-15.493%	80	7,954	+361.667%
2026-07-02	0.6900	0.7600	0.6200	0.7100	+1.429%	225	7,720	+290.141%
2026-07-01	0.9400	0.9400	0.7000	0.7000	-34.579%	746	7,720	+295.714%
2026-06-30	1.4200	1.4200	0.9900	1.0700	-10.833%	130	7,124	+158.879%
2026-06-29	1.2600	1.3100	1.2000	1.2000	+3.448%	119	7,090	+130.833%
2026-06-26	1.5200	1.5200	1.1000	1.1600	-23.684%	77	7,039	+138.793%
2026-06-25	1.1500	1.5800	1.0500	1.5200	+40.741%	312	7,013	+82.237%
2026-06-24	1.3000	1.3000	0.9700	1.0800	-33.742%	198	6,871	+156.481%
2026-06-23	1.7000	2.0000	1.6000	1.6300	-18.905%	271	6,865	+69.939%
2026-06-22	2.1000	2.2900	1.9700	2.0100	-18.952%	133	6,822	+37.811%
2026-06-18	2.4000	2.4800	1.8800	2.4800	+3.333%	443	6,630	+11.694%
2026-06-17	2.7700	3.0300	2.4000	2.4000	-2.834%	1,634	6,630	+15.417%
2026-06-16	2.5500	2.6900	2.1800	2.4700	-33.423%	2,781	6,630	+12.146%
2026-06-15	6.2500	6.2500	3.4000	3.7100	-41.575%	3,062	5,896	-25.337%
2026-06-12	7.5200	8.1000	6.3000	6.3500	-20.625%	1,020	5,896	-56.378%
2026-06-11	10.7900	11.5500	7.7000	8.0000	-24.171%	224	5,896	-65.375%
2026-06-10	9.4000	11.2000	9.4000	10.5500	+17.222%	2,488	5,878	-73.744%
2026-06-09	9.5000	10.1000	7.4000	9.0000	-14.853%	152	4,590	-69.222%
2026-06-08	10.5400	11.1500	10.0000	10.5700	+8.969%	65	4,570	-73.794%
2026-06-05	10.8500	10.8500	9.5000	9.7000	-14.838%	1,195	4,567	-71.443%
2026-06-04	11.2300	11.7500	10.7100	11.3900	-13.053%	118	4,432	-75.680%
2026-06-03	12.1500	13.2600	11.4500	13.1000	+16.032%	500	4,425	-78.855%
2026-06-02	10.5000	11.4200	10.3000	11.2900	+4.731%	397	4,200	-75.465%
2026-06-01	10.3400	12.4000	10.3400	10.7800	+40.915%	1,901	4,223	-74.304%
2026-05-29	7.5000	8.5000	7.0800	7.6500	-11.561%	245	2,561	-63.791%
2026-05-28	10.0300	10.3000	8.1800	8.6500	-4.420%	205	2,520	-67.977%
2026-05-27	11.0000	11.0000	8.7500	9.0500	-28.458%	585	2,485	-69.392%
2026-05-26	12.4800	13.6800	12.4800	12.6500	-21.526%	2,152	2,078	-78.103%
2026-05-22	16.5000	16.5000	15.6000	16.1200	-2.006%	147	530	-82.816%
2026-05-21	20.0000	20.8000	15.4700	16.4500	-2.200%	108	513	-83.161%
2026-05-20	20.4000	20.5400	16.1700	16.8200	-25.045%	161	513	-83.532%
2026-05-19	22.6000	22.6000	21.0000	22.4400	+6.857%	49	436	-87.656%
2026-05-18	19.8500	23.0000	18.0000	21.0000	+3.704%	186	436	-86.810%
2026-05-15	18.6000	20.2500	18.6000	20.2500	+21.403%	59	436	-86.321%
2026-05-14	16.6300	16.7000	16.4700	16.6800	-2.741%	10	311	-83.393%
2026-05-13	17.6400	17.6400	17.1500	17.1500	-8.582%	3	318	-83.848%
2026-05-12	18.0000	19.0000	17.9100	18.7600	+20.102%	51	318	-85.235%
2026-05-11	14.0000	16.5000	13.7500	15.6200	+19.785%	72	318	-82.266%
2026-05-08	12.9700	13.5500	12.9700	13.0400	-6.857%	54	306	-78.758%
2026-05-07	11.1400	14.4000	10.6900	14.0000	+8.527%	42	259	-80.214%
2026-05-06	14.3800	14.3800	12.9000	12.9000	-28.333%	122	261	-78.527%
2026-05-05	18.8000	18.8000	17.0000	18.0000	-15.294%	49	209	-84.611%
2026-05-04	19.3000	21.9000	17.8400	21.2500	+18.450%	97	245	-86.965%
2026-05-01	18.7500	18.7500	15.8800	17.9400	-6.805%	88	187	-84.560%
2026-04-30	19.2000	20.2500	18.3000	19.2500	-15.011%	117	187	-85.610%
2026-04-29	18.0400	22.6500	18.0400	22.6500	+50.000%	33	118	-87.770%
2026-04-28	14.8600	15.1000	14.8000	15.1000	+15.179%	17	117	-81.656%
2026-04-27	12.5900	13.1100	12.5900	13.1100	+15.507%	13	110	-78.871%
2026-04-24	12.1700	12.4500	11.0000	11.3500	-1.561%	13	111	-75.595%
2026-04-23	11.2000	11.5300	11.2000	11.5300	+11.401%	2	105	-75.976%
2026-04-22	10.7100	10.9400	10.3500	10.3500	-5.738%	22	104	-73.237%
2026-04-21	10.9800	10.9800	10.9800	10.9800	+31.971%	3	87	-74.772%
2026-04-20	7.3500	8.8000	7.3500	8.3200	+38.667%	45	87	-66.707%
2026-04-17	5.9300	6.2300	5.1500	6.0000	-47.826%	61	65	-53.833%
2026-04-16	10.7000	11.5000	10.7000	11.5000	+17.949%	4	42	-75.913%
2026-04-15	9.8600	9.8600	9.7500	9.7500	-33.809%	11	40	-71.590%
2026-04-13	15.4500	15.8500	14.4000	14.7300	+23.990%	11	0	-81.195%
2026-04-10	12.4200	12.5500	11.5700	11.8800	0.000%	32	0	-76.684%