Dark

USO20260918C170
USO Sep 18 2026 170.00 Call (USO260918C00170000)
option OPRA

EOD

Aug 10, 2026

1.23+18.269%(+0.19)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2500	1.2800	1.1900	1.2300	+18.269%	50	1,667	0.000%
2026-08-07	1.0500	1.1300	1.0400	1.0400	-11.864%	161	1,678	+18.269%
2026-08-06	1.0900	1.1800	1.0900	1.1800	+71.014%	180	1,533	+4.237%
2026-08-05	0.7400	0.7400	0.6200	0.6900	-9.211%	82	1,457	+78.261%
2026-08-04	0.9400	1.1200	0.7500	0.7600	-47.586%	34	1,402	+61.842%
2026-08-03	1.3100	1.4700	1.2500	1.4500	-47.653%	78	1,404	-15.172%
2026-07-31	3.4000	3.5000	2.7700	2.7700	-4.152%	34	1,390	-55.596%
2026-07-30	3.8400	3.8500	2.8900	2.8900	-16.232%	25	1,380	-57.439%
2026-07-29	3.0000	3.7500	3.0000	3.4500	+119.745%	39	1,361	-64.348%
2026-07-28	1.9900	1.9900	1.3000	1.5700	-28.636%	174	1,414	-21.656%
2026-07-27	3.1900	3.1900	2.2000	2.2000	-57.692%	30	1,421	-44.091%
2026-07-24	6.2000	6.2000	4.3000	5.2000	-17.852%	92	1,416	-76.346%
2026-07-23	6.3000	7.4500	5.8600	6.3300	+42.247%	108	1,415	-80.569%
2026-07-22	4.2500	4.8000	4.2300	4.4500	+19.624%	40	1,383	-72.360%
2026-07-21	3.8000	3.8800	3.7000	3.7200	+24.000%	30	1,377	-66.935%
2026-07-20	3.0200	3.0200	2.8500	3.0000	0.000%	8	1,378	-59.000%
2026-07-17	3.0000	3.0100	2.5800	3.0000	+35.135%	188	1,373	-59.000%
2026-07-16	2.5000	2.5000	2.2200	2.2200	-11.200%	13	1,345	-44.595%
2026-07-15	2.6000	2.6600	2.4100	2.5000	-11.032%	115	1,337	-50.800%
2026-07-14	3.2000	3.2000	2.3500	2.8100	+28.899%	64	1,277	-56.228%
2026-07-13	0.9700	2.3000	0.9500	2.1800	+190.667%	48	1,330	-43.578%
2026-07-10	0.4800	0.7500	0.4800	0.7500	-3.846%	3	1,327	+64.000%
2026-07-09	0.9300	0.9300	0.7800	0.7800	-28.440%	12	1,327	+57.692%
2026-07-08	0.9800	1.4600	0.9600	1.0900	+3.810%	32	1,339	+12.844%
2026-07-07	0.5300	1.0500	0.4300	1.0500	+200.000%	3	1,335	+17.143%
2026-07-06	0.4900	0.4900	0.3400	0.3500	-10.256%	148	1,335	+251.429%
2026-07-02	0.5900	0.6600	0.3700	0.3900	-4.878%	106	1,130	+215.385%
2026-07-01	0.5000	0.5000	0.4100	0.4100	-35.938%	71	1,130	+200.000%
2026-06-30	0.7400	0.7400	0.6400	0.6400	-11.111%	8	1,115	+92.188%
2026-06-29	0.8200	0.8200	0.7200	0.7200	+7.463%	5	1,114	+70.833%
2026-06-26	0.7200	0.7200	0.6000	0.6700	-20.238%	31	1,115	+83.582%
2026-06-25	0.8400	0.8400	0.8400	0.8400	+29.231%	1	1,128	+46.429%
2026-06-24	0.5600	0.6500	0.5600	0.6500	-27.778%	49	1,129	+89.231%
2026-06-23	0.9000	0.9000	0.8800	0.9000	-17.431%	10	1,141	+36.667%
2026-06-22	1.2300	1.2300	1.0900	1.0900	-16.794%	9	1,141	+12.844%
2026-06-18	1.2500	1.3400	1.0200	1.3100	+9.167%	146	1,130	-6.107%
2026-06-17	1.4500	1.9000	1.2000	1.2000	-14.894%	18	1,130	+2.500%
2026-06-16	1.4700	1.4700	1.2000	1.4100	-33.491%	258	1,130	-12.766%
2026-06-15	2.1800	2.5200	1.9500	2.1200	-46.329%	115	1,068	-41.981%
2026-06-12	4.3900	4.6800	3.7000	3.9500	-25.189%	25	1,068	-68.861%
2026-06-11	7.1200	7.1200	5.0000	5.2800	-20.602%	8	1,068	-76.705%
2026-06-10	6.2000	6.6500	6.2000	6.6500	+16.462%	7	1,067	-81.504%
2026-06-09	6.4100	6.4100	4.8300	5.7100	-12.824%	26	1,069	-78.459%
2026-06-08	6.4800	7.3000	6.4800	6.5500	+5.816%	37	1,060	-81.221%
2026-06-05	7.0200	7.0200	6.1900	6.1900	-11.698%	49	1,028	-80.129%
2026-06-04	7.0400	7.2500	6.8600	7.0100	-17.139%	18	994	-82.454%
2026-06-03	8.4000	8.4600	8.3000	8.4600	+16.690%	17	996	-85.461%
2026-06-02	6.8000	7.2500	5.5500	7.2500	+3.571%	68	995	-83.034%
2026-06-01	7.3500	8.1000	6.0000	7.0000	+47.368%	54	939	-82.429%
2026-05-29	4.4500	5.2000	4.3000	4.7500	-9.524%	712	933	-74.105%
2026-05-28	6.2800	6.5200	5.2500	5.2500	-6.250%	10	313	-76.571%
2026-05-27	6.1000	6.1000	5.6000	5.6000	-31.540%	22	320	-78.036%
2026-05-26	9.0000	9.0000	8.0700	8.1800	-25.160%	23	311	-84.963%
2026-05-22	11.0500	11.1000	10.4500	10.9300	+8.218%	32	304	-88.747%
2026-05-21	14.2900	14.2900	10.1000	10.1000	-7.847%	6	291	-87.822%
2026-05-20	13.0000	13.0000	10.8000	10.9600	-29.016%	49	291	-88.777%
2026-05-19	13.4000	15.4400	13.4000	15.4400	+6.704%	17	314	-92.034%
2026-05-18	12.7000	15.5000	12.1300	14.4700	+8.634%	50	314	-91.500%
2026-05-15	12.8000	13.6300	12.6200	13.3200	+19.035%	51	314	-90.766%
2026-05-14	11.3500	11.3500	11.1900	11.1900	-1.148%	2	290	-89.008%
2026-05-13	12.7900	12.8200	11.3200	11.3200	-11.216%	23	290	-89.134%
2026-05-12	13.0200	13.0200	12.4000	12.7500	+15.909%	22	290	-90.353%
2026-05-11	9.4000	11.2000	9.3200	11.0000	+25.285%	27	290	-88.818%
2026-05-08	8.2800	8.7900	8.2800	8.7800	-3.834%	14	265	-85.991%
2026-05-07	7.1500	9.1300	6.7700	9.1300	+2.240%	9	264	-86.528%
2026-05-06	9.7500	9.8500	8.5500	8.9300	-30.398%	18	260	-86.226%
2026-05-05	12.6500	12.8300	12.6500	12.8300	-15.592%	3	252	-90.413%
2026-05-04	14.2000	15.2000	14.2000	15.2000	+23.879%	17	252	-91.908%
2026-05-01	12.2700	12.2700	12.2700	12.2700	-8.364%	2	253	-89.976%
2026-04-30	13.7300	14.1000	13.0000	13.3900	-11.850%	55	253	-90.814%
2026-04-29	13.1100	15.1900	13.1100	15.1900	+47.763%	51	243	-91.903%
2026-04-28	10.0000	11.9500	10.0000	10.2800	+5.979%	38	230	-88.035%
2026-04-27	9.0000	9.7000	9.0000	9.7000	+13.716%	4	228	-87.320%
2026-04-24	8.2700	8.5300	8.1200	8.5300	-0.350%	9	224	-85.580%
2026-04-23	7.6100	9.8000	7.3900	8.5600	+20.563%	92	216	-85.631%
2026-04-22	7.0000	7.3000	7.0000	7.1000	-8.974%	4	228	-82.676%
2026-04-21	5.7000	7.8000	5.7000	7.8000	+41.818%	65	199	-84.231%
2026-04-20	5.0000	5.8000	5.0000	5.5000	+62.242%	209	199	-77.636%
2026-04-17	3.9000	3.9000	3.3900	3.3900	-58.909%	4	24	-63.717%
2026-04-16	7.6200	8.2500	7.6200	8.2500	+15.708%	2	24	-85.091%
2026-04-15	7.1300	7.1300	7.1300	7.1300	-5.438%	1	22	-82.749%
2026-04-14	9.8100	9.8100	7.4600	7.5400	-24.975%	21	0	-83.687%
2026-04-13	11.0000	11.0000	10.0500	10.0500	0.000%	10	0	-87.761%