Dark

USO20260918C155
USO Sep 18 2026 155.00 Call (USO260918C00155000)
option OPRA

EOD

Aug 10, 2026

2.31+33.526%(+0.58)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.1500	2.4200	2.1000	2.3100	+33.526%	164	2,432	0.000%
2026-08-07	1.8800	2.1100	1.7300	1.7300	-13.930%	58	2,480	+33.526%
2026-08-06	1.3500	2.0100	1.3500	2.0100	+74.783%	71	2,474	+14.925%
2026-08-05	1.2000	1.2200	1.0600	1.1500	-10.853%	98	2,433	+100.870%
2026-08-04	1.6300	1.7500	1.2900	1.2900	-47.347%	136	3,135	+79.070%
2026-08-03	2.0500	2.5000	2.0500	2.4500	-46.970%	3,198	3,112	-5.714%
2026-07-31	5.1600	5.2500	4.6200	4.6200	+1.987%	18	2,174	-50.000%
2026-07-30	4.5700	4.7500	4.4500	4.5300	-18.231%	30	2,165	-49.007%
2026-07-29	4.6500	5.5400	4.6500	5.5400	+124.291%	60	2,158	-58.303%
2026-07-28	3.2400	3.2400	2.1500	2.4700	-29.429%	167	2,254	-6.478%
2026-07-27	4.9500	4.9500	3.5000	3.5000	-55.186%	312	2,222	-34.000%
2026-07-24	8.2000	8.2000	6.4500	7.8100	-14.081%	166	2,285	-70.423%
2026-07-23	8.6000	10.6800	8.6000	9.0900	+41.589%	311	2,271	-74.587%
2026-07-22	6.2700	6.7700	6.1800	6.4200	+13.628%	138	2,225	-64.019%
2026-07-21	5.5000	5.6500	5.4400	5.6500	+30.485%	19	2,255	-59.115%
2026-07-20	4.2700	4.8000	4.1500	4.3300	+2.850%	105	2,255	-46.651%
2026-07-17	3.7400	4.3000	3.6700	4.2100	+35.806%	116	2,250	-45.131%
2026-07-16	3.5300	3.5300	3.1000	3.1000	-20.513%	6	2,224	-25.484%
2026-07-14	4.0500	4.2200	3.5000	3.9000	+20.000%	19	2,224	-40.769%
2026-07-13	1.2500	3.4000	1.2500	3.2500	+235.052%	294	2,220	-28.923%
2026-07-10	1.0000	1.0000	0.9500	0.9700	-22.400%	38	2,159	+138.144%
2026-07-09	1.3600	1.3600	1.1100	1.2500	-24.242%	420	2,189	+84.800%
2026-07-08	2.0000	2.2700	1.6500	1.6500	+58.654%	405	2,239	+40.000%
2026-07-07	0.9000	1.0400	0.6500	1.0400	+103.922%	425	2,358	+122.115%
2026-07-06	0.5000	0.5500	0.5000	0.5100	-19.048%	1,301	2,137	+352.941%
2026-07-02	0.5600	0.6300	0.5400	0.6300	+5.000%	261	2,044	+266.667%
2026-07-01	0.8000	0.8000	0.6000	0.6000	-33.333%	233	2,044	+285.000%
2026-06-30	0.9500	0.9500	0.8500	0.9000	-13.462%	24	1,953	+156.667%
2026-06-29	1.1000	1.1000	1.0400	1.0400	+4.000%	3	1,952	+122.115%
2026-06-26	0.8200	1.0500	0.8200	1.0000	-24.812%	62	1,951	+131.000%
2026-06-25	0.9000	1.3500	0.9000	1.3300	+40.000%	33	1,923	+73.684%
2026-06-24	0.9400	1.1000	0.4000	0.9500	-29.630%	143	1,925	+143.158%
2026-06-23	1.4600	1.5000	1.3500	1.3500	-23.295%	56	1,873	+71.111%
2026-06-22	1.9000	1.9000	1.6600	1.7600	-18.140%	143	1,874	+31.250%
2026-06-18	1.7800	2.1500	1.5800	2.1500	-1.376%	119	1,977	+7.442%
2026-06-17	2.2600	2.2600	2.0900	2.1800	+15.957%	67	1,977	+5.963%
2026-06-16	2.3100	2.3300	1.8800	1.8800	-40.694%	165	1,977	+22.872%
2026-06-15	3.4500	3.4500	2.9400	3.1700	-43.393%	1,809	2,026	-27.129%
2026-06-12	6.3100	7.2000	5.6000	5.6000	-19.771%	51	2,026	-58.750%
2026-06-11	9.5400	9.5400	6.9800	6.9800	-22.616%	32	2,026	-66.905%
2026-06-10	9.5100	9.5100	9.0200	9.0200	+13.745%	4	2,007	-74.390%
2026-06-09	8.1800	8.1800	6.5000	7.9300	-16.876%	16	2,006	-70.870%
2026-06-08	9.5000	9.5500	9.5000	9.5400	+12.367%	6	2,004	-75.786%
2026-06-05	9.4500	10.1000	8.4600	8.4900	-15.941%	54	2,000	-72.792%
2026-06-04	10.2500	10.2500	9.7500	10.1000	-13.675%	16	1,962	-77.129%
2026-06-03	10.8400	11.7000	10.5500	11.7000	+15.842%	13	1,960	-80.256%
2026-06-02	9.5000	10.1000	9.3800	10.1000	+5.099%	31	1,957	-77.129%
2026-06-01	10.5000	10.9700	9.4500	9.6100	+44.078%	104	1,946	-75.963%
2026-05-29	6.8300	7.1800	6.2500	6.6700	-13.038%	93	1,851	-65.367%
2026-05-28	8.7000	8.7000	7.2900	7.6700	-3.279%	23	1,810	-69.883%
2026-05-27	8.6000	8.7600	7.7500	7.9300	-29.323%	39	1,796	-70.870%
2026-05-26	11.3500	12.1000	11.2200	11.2200	-22.992%	50	1,793	-79.412%
2026-05-22	14.4000	15.2000	14.0700	14.5700	-0.205%	19	1,795	-84.146%
2026-05-21	17.2700	17.2700	13.7500	14.6000	-4.262%	147	1,787	-84.178%
2026-05-20	17.0100	17.0100	14.7700	15.2500	-25.428%	19	1,787	-84.852%
2026-05-19	19.4900	20.4500	19.3500	20.4500	-0.049%	16	1,668	-88.704%
2026-05-18	16.5800	20.4600	16.5800	20.4600	+13.667%	16	1,668	-88.710%
2026-05-15	16.3500	18.0000	16.3500	18.0000	+22.366%	5	1,668	-87.167%
2026-05-14	14.7100	14.7100	14.7100	14.7100	-1.605%	5	1,653	-84.296%
2026-05-13	16.2000	16.2000	14.9500	14.9500	-13.233%	6	1,647	-84.548%
2026-05-12	16.4100	17.2300	16.4100	17.2300	+40.081%	21	1,647	-86.593%
2026-05-08	10.9000	12.3000	10.9000	12.3000	-1.600%	5	1,647	-81.220%
2026-05-07	9.4400	12.5000	9.4400	12.5000	+5.932%	19	1,649	-81.520%
2026-05-06	12.5000	12.5000	11.7500	11.8000	-30.994%	34	1,649	-80.424%
2026-05-05	18.3000	18.3000	16.3600	17.1000	-13.636%	5	1,646	-86.491%
2026-05-04	16.6400	19.8000	16.4500	19.8000	+22.601%	152	1,645	-88.333%
2026-05-01	15.3000	16.1500	15.3000	16.1500	-5.000%	13	1,606	-85.697%
2026-04-30	18.2300	18.2700	17.0000	17.0000	-14.401%	18	1,606	-86.412%
2026-04-29	17.0000	19.8600	16.9800	19.8600	+47.768%	1,528	1,607	-88.369%
2026-04-28	13.2500	13.4400	13.2500	13.4400	+17.895%	3	118	-82.813%
2026-04-27	11.4000	11.4000	11.4000	11.4000	+9.195%	1	119	-79.737%
2026-04-24	11.0700	11.0800	10.4400	10.4400	-8.501%	4	119	-77.874%
2026-04-23	11.6000	11.6000	11.4100	11.4100	+17.146%	4	117	-79.755%
2026-04-22	9.7400	9.7400	9.7400	9.7400	+29.867%	1	114	-76.283%
2026-04-21	7.5000	7.5000	7.5000	7.5000	+2.459%	1	114	-69.200%
2026-04-20	7.1000	7.3900	7.1000	7.3200	-27.092%	102	114	-68.443%
2026-04-16	10.2300	10.2500	9.3700	10.0400	-17.502%	24	13	-76.992%
2026-04-13	12.1700	12.1700	12.1700	12.1700	0.000%	1	1	-81.019%