Dark

USO20260918C180
USO Sep 18 2026 180.00 Call (USO260918C00180000)
option OPRA

EOD

Aug 10, 2026

0.7800-6.024%(-0.0500)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8600	0.9200	0.7800	0.7800	-6.024%	272	3,091	0.000%
2026-08-07	0.7500	0.8300	0.7500	0.8300	-8.791%	3	2,832	-6.024%
2026-08-06	0.6800	0.9100	0.6000	0.9100	+78.431%	245	2,831	-14.286%
2026-08-05	0.7100	0.7100	0.4500	0.5100	-13.559%	34	2,669	+52.941%
2026-08-04	1.1200	1.1200	0.5500	0.5900	-44.860%	85	2,660	+32.203%
2026-08-03	0.9600	1.1100	0.9400	1.0700	-52.863%	209	2,659	-27.103%
2026-07-31	2.5900	2.8000	2.2200	2.2700	-10.980%	29	2,534	-65.639%
2026-07-30	2.4500	2.5500	2.3200	2.5500	-8.929%	18	2,520	-69.412%
2026-07-29	2.4400	2.8500	2.4400	2.8000	+125.806%	35	2,518	-72.143%
2026-07-28	1.5600	1.6200	1.0900	1.2400	-25.749%	38	2,498	-37.097%
2026-07-27	2.3600	2.3600	1.6700	1.6700	-57.935%	113	2,506	-53.293%
2026-07-24	4.2800	4.2800	3.2500	3.9700	-19.309%	66	2,440	-80.353%
2026-07-23	4.8000	5.9600	4.6000	4.9200	+40.571%	221	2,454	-84.146%
2026-07-22	3.4000	3.6000	3.3500	3.5000	+20.690%	107	2,467	-77.714%
2026-07-21	3.0000	3.2500	2.9000	2.9000	+18.367%	40	2,479	-73.103%
2026-07-20	2.2400	2.6800	2.2000	2.4500	+6.987%	213	2,451	-68.163%
2026-07-17	2.3100	2.4000	1.9400	2.2900	+38.788%	54	2,390	-65.939%
2026-07-16	1.8700	2.0000	1.6500	1.6500	-17.500%	6	2,411	-52.727%
2026-07-15	2.1900	2.2500	1.7500	2.0000	-11.111%	278	2,410	-61.000%
2026-07-14	2.3000	2.3500	2.0700	2.2500	+35.542%	74	2,264	-65.333%
2026-07-13	0.8000	1.9000	0.7000	1.6600	+277.273%	361	2,257	-53.012%
2026-07-10	0.6400	0.6400	0.4100	0.4400	-26.667%	4	2,300	+77.273%
2026-07-09	0.6900	0.7200	0.6000	0.6000	-36.842%	118	2,298	+30.000%
2026-07-08	0.7700	1.0800	0.7500	0.9500	+72.727%	28	2,188	-17.895%
2026-07-07	0.3600	0.5500	0.2600	0.5500	+103.704%	13	2,176	+41.818%
2026-07-06	0.3200	0.3400	0.2700	0.2700	-12.903%	6	2,178	+188.889%
2026-07-02	0.5700	0.5700	0.3000	0.3100	-3.125%	109	2,177	+151.613%
2026-07-01	0.3700	0.4000	0.3200	0.3200	-28.889%	151	2,177	+143.750%
2026-06-30	0.6000	0.6000	0.4500	0.4500	-29.688%	27	2,128	+73.333%
2026-06-29	0.6400	0.6400	0.6400	0.6400	+20.755%	1	2,120	+21.875%
2026-06-26	0.5300	0.5300	0.5300	0.5300	-18.462%	7	2,121	+47.170%
2026-06-25	0.4900	0.6500	0.4900	0.6500	+35.417%	15	2,120	+20.000%
2026-06-24	0.5000	0.7000	0.4500	0.4800	-31.429%	71	2,120	+62.500%
2026-06-23	0.7700	0.7700	0.6600	0.7000	-22.222%	275	2,119	+11.429%
2026-06-22	0.8500	0.9000	0.8000	0.9000	-10.000%	15	1,941	-13.333%
2026-06-18	0.9000	1.0400	0.7400	1.0000	-11.504%	125	1,907	-22.000%
2026-06-17	1.6900	1.7000	1.0500	1.1300	+4.630%	220	1,907	-30.973%
2026-06-16	1.4500	1.4500	0.9500	1.0800	-32.500%	136	1,907	-27.778%
2026-06-15	1.7700	2.0000	1.5500	1.6000	-46.128%	336	1,675	-51.250%
2026-06-12	3.9800	4.0200	2.9700	2.9700	-27.737%	121	1,675	-73.737%
2026-06-11	5.9300	6.1000	3.9000	4.1100	-25.946%	872	1,675	-81.022%
2026-06-10	5.0300	5.8500	5.0300	5.5500	+22.247%	615	2,213	-85.946%
2026-06-09	4.7200	5.3000	3.8000	4.5400	-17.604%	33	1,737	-82.819%
2026-06-08	5.6200	5.8000	5.4000	5.5100	+11.538%	1,017	1,722	-85.844%
2026-06-05	5.4500	5.5500	4.9400	4.9400	-15.120%	25	1,455	-84.211%
2026-06-04	5.6500	5.8500	5.6500	5.8200	-15.284%	29	1,466	-86.598%
2026-06-03	6.1000	7.0000	6.1000	6.8700	+21.593%	45	1,486	-88.646%
2026-06-02	5.4600	5.6500	5.4600	5.6500	+2.727%	4	1,455	-86.195%
2026-06-01	5.4200	6.4500	5.3400	5.5000	+52.778%	30	1,454	-85.818%
2026-05-29	3.6500	4.1000	3.3000	3.6000	-16.279%	641	1,446	-78.333%
2026-05-28	4.8200	4.8400	4.1000	4.3000	-4.444%	139	1,314	-81.860%
2026-05-27	4.9500	5.2600	4.5000	4.5000	-34.783%	297	1,281	-82.667%
2026-05-26	6.9000	7.2500	6.5000	6.9000	-23.588%	1,046	1,124	-88.696%
2026-05-22	9.3000	10.0000	8.8500	9.0300	+1.461%	36	1,430	-91.362%
2026-05-21	12.0700	12.1800	8.6000	8.9000	-8.718%	97	1,432	-91.236%
2026-05-20	11.8000	11.8000	9.6600	9.7500	-20.408%	107	1,432	-92.000%
2026-05-19	13.1600	13.1600	12.2500	12.2500	-2.390%	58	1,408	-93.633%
2026-05-18	10.8500	13.2000	10.8500	12.5500	+9.130%	57	1,408	-93.785%
2026-05-15	10.7300	11.5000	10.7300	11.5000	+19.792%	36	1,408	-93.217%
2026-05-14	9.4000	10.3000	9.2200	9.6000	-13.978%	29	1,353	-91.875%
2026-05-13	11.2500	11.2500	11.1200	11.1600	-2.872%	4	1,351	-93.011%
2026-05-12	10.8300	11.4900	10.4600	11.4900	+32.069%	44	1,351	-93.211%
2026-05-11	7.7000	10.1500	7.5800	8.7000	+16.000%	183	1,351	-91.034%
2026-05-08	7.2500	7.5000	6.6000	7.5000	-7.407%	49	1,362	-89.600%
2026-05-07	5.9300	8.1000	5.6500	8.1000	+8.000%	24	1,373	-90.370%
2026-05-06	8.3100	8.3100	7.3800	7.5000	-30.297%	51	1,374	-89.600%
2026-05-05	12.3500	12.3500	10.5000	10.7600	-18.485%	9	1,373	-92.751%
2026-05-04	11.5000	13.4000	10.9000	13.2000	+22.791%	74	1,368	-94.091%
2026-05-01	9.5100	10.7500	9.1300	10.7500	-4.699%	1,019	367	-92.744%
2026-04-30	11.7300	11.7900	11.1500	11.2800	-9.032%	106	367	-93.085%
2026-04-29	10.5800	12.4000	10.5800	12.4000	+37.778%	13	409	-93.710%
2026-04-28	9.0000	9.0000	9.0000	9.0000	+30.435%	1	406	-91.333%
2026-04-24	6.9000	6.9000	6.9000	6.9000	-7.133%	1	406	-88.696%
2026-04-23	6.2300	7.6400	6.2300	7.4300	+24.040%	135	406	-89.502%
2026-04-22	5.3300	6.0900	5.3300	5.9900	+11.546%	226	401	-86.978%
2026-04-21	5.0500	5.3700	5.0300	5.3700	+16.739%	5	432	-85.475%
2026-04-20	4.2000	4.6000	4.2000	4.6000	+23.656%	2	431	-83.043%
2026-04-17	2.7800	3.8700	2.7800	3.7200	-38.916%	2,589	429	-79.032%
2026-04-15	6.0400	6.0900	6.0400	6.0900	-34.020%	4	5	-87.192%
2026-04-13	9.2300	9.2300	9.2300	9.2300	0.000%	1	0	-91.549%