Dark

USO20261016C100
USO Oct 16 2026 100.00 Call (USO261016C00100000)
option OPRA

EOD

Sep 25, 2026

48.25-6.817%(-3.53)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	51.3900	51.3900	48.2300	48.2500	-6.817%	9	6,820	0.000%
2026-09-24	51.7800	51.7800	51.7800	51.7800	+9.125%	1	6,817	-6.817%
2026-09-23	47.4500	47.4500	47.4500	47.4500	+5.679%	1	6,818	+1.686%
2026-09-22	45.9500	45.9500	44.9000	44.9000	-7.518%	4	6,819	+7.461%
2026-09-21	48.5500	48.5500	48.5500	48.5500	-9.909%	2	6,821	-0.618%
2026-09-18	54.2600	54.2600	53.8900	53.8900	-5.456%	6	6,821	-10.466%
2026-09-17	54.6100	57.0000	54.6100	57.0000	+1.136%	18	6,826	-15.351%
2026-09-16	56.3600	56.3600	56.3600	56.3600	-7.303%	6	6,834	-14.390%
2026-09-15	60.8000	60.8000	60.8000	60.8000	+0.679%	20	6,837	-20.641%
2026-09-14	59.9900	60.3900	59.9900	60.3900	+13.515%	6	6,857	-20.103%
2026-09-11	53.2000	53.2000	53.2000	53.2000	-8.904%	1	6,862	-9.305%
2026-09-10	54.6000	58.8800	54.6000	58.4000	+17.340%	44	6,862	-17.380%
2026-09-09	49.6000	49.9000	48.9500	49.7700	+12.322%	96	6,959	-3.054%
2026-09-08	45.7000	45.9500	43.9500	44.3100	+5.979%	602	7,106	+8.892%
2026-09-04	39.3500	41.8100	38.8500	41.8100	-1.275%	73	7,264	+15.403%
2026-09-03	42.7000	43.4000	41.6000	42.3500	+1.364%	24	7,264	+13.932%
2026-09-02	39.1500	42.2500	39.1500	41.7800	+1.113%	17	7,267	+15.486%
2026-09-01	37.7800	41.3200	37.7000	41.3200	+21.529%	35	7,279	+16.772%
2026-08-31	34.4600	34.4600	33.7900	34.0000	+12.026%	21	7,292	+41.912%
2026-08-28	29.3000	30.3500	29.3000	30.3500	-2.097%	7	7,304	+58.979%
2026-08-27	29.3500	31.0000	29.3500	31.0000	+9.463%	3	7,302	+55.645%
2026-08-26	28.3200	28.3200	28.3200	28.3200	-4.162%	1	7,302	+70.374%
2026-08-25	29.0500	29.5500	28.6800	29.5500	-9.633%	9	7,301	+63.283%
2026-08-24	33.1400	33.1400	32.7000	32.7000	-10.680%	4	7,293	+47.554%
2026-08-21	35.6600	36.6100	35.1200	36.6100	+3.770%	9	7,289	+31.795%
2026-08-20	35.3200	35.3200	35.2300	35.2800	+13.258%	37	7,286	+36.763%
2026-08-19	33.1200	33.1200	31.1500	31.1500	-1.362%	10	7,297	+54.896%
2026-08-18	31.5800	31.5800	31.5800	31.5800	+14.296%	8	7,304	+52.787%
2026-08-14	27.0000	27.7000	27.0000	27.6300	+4.659%	5	7,296	+74.629%
2026-08-13	26.4000	26.4000	26.4000	26.4000	-9.278%	2	7,295	+82.765%
2026-08-11	27.2500	29.1000	27.2500	29.1000	+5.016%	9	7,295	+65.808%
2026-08-10	24.1200	27.7100	24.1200	27.7100	+27.991%	29	7,291	+74.125%
2026-08-07	21.7000	21.7000	21.6500	21.6500	+8.250%	3	7,296	+122.864%
2026-08-06	20.0000	20.0000	20.0000	20.0000	+13.122%	1	7,293	+141.250%
2026-08-05	19.0000	19.0000	17.0700	17.6800	-5.656%	40	7,294	+172.907%
2026-08-04	18.8000	19.2500	18.6000	18.7400	-23.510%	16	7,333	+157.471%
2026-08-03	22.4000	24.5000	22.4000	24.5000	-21.700%	22	7,321	+96.939%
2026-07-31	31.1500	31.2900	31.1500	31.2900	+5.000%	11	7,313	+54.203%
2026-07-30	29.8000	29.8000	29.8000	29.8000	-5.246%	17	7,303	+61.913%
2026-07-29	30.9500	31.4500	30.9500	31.4500	+34.115%	2	7,296	+53.418%
2026-07-28	26.5000	26.5000	22.5700	23.4500	-17.719%	25	7,307	+105.757%
2026-07-27	30.4000	30.9100	28.5000	28.5000	-26.622%	22	7,317	+69.298%
2026-07-24	39.4100	39.4100	38.8400	38.8400	-6.229%	2	7,316	+24.228%
2026-07-23	39.9000	41.9200	39.9000	41.4200	+19.023%	80	7,317	+16.490%
2026-07-22	34.8000	34.8000	34.8000	34.8000	+13.725%	1	7,297	+38.649%
2026-07-21	31.5000	31.5000	30.6000	30.6000	+6.769%	3	7,297	+57.680%
2026-07-20	27.0000	28.6600	27.0000	28.6600	+6.940%	6	7,298	+68.353%
2026-07-17	26.5000	26.8000	25.1500	26.8000	+10.062%	21	7,297	+80.037%
2026-07-16	23.9000	24.3500	23.9000	24.3500	-0.490%	16	7,297	+98.152%
2026-07-15	22.9500	24.4700	21.9000	24.4700	+3.907%	44	7,293	+97.180%
2026-07-14	22.7000	23.5500	22.7000	23.5500	+9.535%	12	7,315	+104.883%
2026-07-13	17.7500	22.2000	17.4000	21.5000	+56.364%	588	7,320	+124.419%
2026-07-10	14.8500	14.8500	13.2100	13.7500	-1.786%	118	7,323	+250.909%
2026-07-09	14.8700	15.0000	13.5000	14.0000	-14.425%	424	7,381	+244.643%
2026-07-08	15.9700	19.0000	15.9000	16.3600	+17.024%	97	7,170	+194.927%
2026-07-07	11.2400	14.0900	11.2400	13.9800	+37.870%	28	7,156	+245.136%
2026-07-06	10.3100	10.7500	10.1400	10.1400	-3.886%	16	7,156	+375.838%
2026-07-02	10.0000	10.5500	9.6500	10.5500	+0.764%	26	7,158	+357.346%
2026-07-01	11.6200	11.6200	10.4700	10.4700	-12.750%	15	7,158	+360.840%
2026-06-30	12.0000	12.0000	12.0000	12.0000	-13.545%	1	7,158	+302.083%
2026-06-29	13.3500	13.8800	13.3500	13.8800	+9.464%	5	7,158	+247.622%
2026-06-26	12.2700	12.6800	11.9000	12.6800	-18.088%	5	7,161	+280.521%
2026-06-25	12.7600	15.4800	12.7600	15.4800	+19.077%	21	7,161	+211.693%
2026-06-24	12.7000	13.7500	12.5000	13.0000	-21.922%	31	7,161	+271.154%
2026-06-23	16.1200	16.7100	16.1200	16.6500	-4.585%	27	7,178	+189.790%
2026-06-22	17.7900	18.2000	17.0500	17.4500	-2.405%	68	7,165	+176.504%
2026-06-18	16.8500	17.8800	16.8500	17.8800	-10.376%	10	7,139	+169.855%
2026-06-17	20.0000	20.0000	19.9500	19.9500	+2.151%	2	7,139	+141.855%
2026-06-16	20.0500	20.0500	18.8000	19.5300	-17.941%	47	7,139	+147.056%
2026-06-15	24.1600	24.7000	23.5300	23.8000	-19.865%	126	7,122	+102.731%
2026-06-12	30.5000	30.5000	29.7000	29.7000	-10.650%	40	7,122	+62.458%
2026-06-11	33.2400	33.2400	33.2400	33.2400	-0.806%	3	7,122	+45.156%
2026-06-09	34.3900	34.8600	33.4000	33.5100	-9.432%	79	7,164	+43.987%
2026-06-05	37.0000	37.0000	37.0000	37.0000	-5.371%	2	7,197	+30.405%
2026-06-04	39.1000	39.1000	39.1000	39.1000	-2.250%	1	7,197	+23.402%
2026-06-02	38.2500	40.1800	38.2500	40.0000	+6.525%	5	7,198	+20.625%
2026-06-01	40.4700	41.0000	37.5500	37.5500	+17.527%	24	7,195	+28.495%
2026-05-29	32.3300	33.7000	30.6700	31.9500	-7.014%	331	7,193	+51.017%
2026-05-28	36.8300	37.3000	33.3000	34.3600	-1.829%	680	7,330	+40.425%
2026-05-27	35.8500	37.0000	34.4000	35.0000	-15.049%	226	7,082	+37.857%
2026-05-26	42.1000	42.2000	41.2000	41.2000	-8.930%	31	7,082	+17.112%
2026-05-22	45.9000	47.0500	44.8000	45.2400	-3.663%	24	7,076	+6.653%
2026-05-21	50.9500	50.9500	44.4800	46.9600	-3.374%	371	7,065	+2.747%
2026-05-20	49.0000	49.0000	48.6000	48.6000	-11.475%	13	7,065	-0.720%
2026-05-19	54.3000	55.2200	54.3000	54.9000	+2.045%	9	6,782	-12.113%
2026-05-18	53.8000	53.8000	53.8000	53.8000	+14.541%	1	6,782	-10.316%
2026-05-14	43.3500	47.1000	43.3500	46.9700	-1.736%	627	6,782	+2.725%
2026-05-13	47.5200	47.8700	47.3200	47.8000	+0.357%	262	6,206	+0.941%
2026-05-12	47.6400	47.8200	47.4900	47.6300	+8.299%	207	6,206	+1.302%
2026-05-11	44.2300	44.3900	43.8600	43.9800	+11.201%	107	6,206	+9.709%
2026-05-08	37.7500	39.5500	37.5400	39.5500	+14.638%	235	6,017	+21.997%
2026-05-07	34.2000	34.5000	34.1700	34.5000	-11.538%	225	6,161	+39.855%
2026-05-06	39.0000	39.0000	39.0000	39.0000	-16.667%	2	6,116	+23.718%
2026-05-05	46.8000	46.8000	46.8000	46.8000	-6.866%	2	6,116	+3.098%
2026-05-04	50.2500	50.2500	50.2500	50.2500	+6.915%	2	6,118	-3.980%
2026-05-01	46.0500	47.0000	43.9500	47.0000	-4.472%	24	6,118	+2.660%
2026-04-30	49.2000	49.2000	49.2000	49.2000	+12.226%	2	6,118	-1.931%
2026-04-28	43.1400	43.8400	43.1400	43.8400	+11.837%	12	6,116	+10.059%
2026-04-27	39.0200	39.2000	38.9900	39.2000	+16.493%	27	6,111	+23.087%
2026-04-24	37.5200	37.5200	33.6500	33.6500	+10.328%	7	6,124	+43.388%
2026-04-21	30.5000	30.5000	30.5000	30.5000	+10.347%	2	6,129	+58.197%
2026-04-20	27.9000	27.9900	27.6400	27.6400	+17.317%	58	6,129	+74.566%
2026-04-17	21.4600	23.6000	20.9000	23.5600	-26.375%	20	6,107	+104.796%
2026-04-16	32.0000	32.0000	32.0000	32.0000	+3.997%	2	6,110	+50.781%
2026-04-14	30.9100	30.9100	30.4700	30.7700	-21.705%	13	6,108	+56.809%
2026-04-13	38.9100	39.3000	38.9100	39.3000	+13.913%	3	6,099	+22.774%
2026-04-09	36.3900	36.3900	34.5000	34.5000	+9.559%	2	6,101	+39.855%
2026-04-08	29.0400	31.4900	28.3500	31.4900	-35.879%	36	6,100	+53.223%
2026-04-07	48.8600	50.4500	47.7400	49.1100	+2.313%	70	6,128	-1.751%
2026-04-06	44.7500	48.0000	44.7500	48.0000	+6.548%	6	6,117	+0.521%
2026-04-02	45.0000	45.1400	43.5000	45.0500	+37.979%	6	6,116	+7.103%
2026-04-01	32.7000	33.5000	32.6500	32.6500	-6.340%	7	6,116	+47.779%
2026-03-31	36.0000	38.4000	34.8600	34.8600	-5.014%	42	6,114	+38.411%
2026-03-30	35.4500	36.7000	35.4500	36.7000	+9.782%	3	6,108	+31.471%
2026-03-27	30.6600	33.4300	30.6600	33.4300	+18.169%	10	6,107	+44.331%
2026-03-26	28.8000	29.0900	28.2900	28.2900	+15.469%	6	6,105	+70.555%
2026-03-25	22.2500	24.5000	22.2500	24.5000	+5.376%	31	6,105	+96.939%
2026-03-23	25.5000	25.5500	21.2000	23.2500	-28.462%	161	6,081	+107.527%
2026-03-20	30.5500	32.5000	30.5500	32.5000	+8.514%	5	5,991	+48.462%
2026-03-19	33.0000	34.5500	27.8300	29.9500	-11.075%	143	5,991	+61.102%
2026-03-18	34.1500	34.1500	32.2400	33.6800	+10.535%	123	6,110	+43.260%
2026-03-17	29.9000	30.4700	29.9000	30.4700	+3.288%	14	6,008	+58.352%
2026-03-16	30.6000	31.1000	29.5000	29.5000	-12.489%	267	5,998	+63.559%
2026-03-13	29.5000	33.7100	29.5000	33.7100	+2.774%	242	5,835	+43.133%
2026-03-12	29.4500	33.0300	29.4500	32.8000	+39.872%	793	5,631	+47.104%
2026-03-11	20.3500	23.8000	20.3500	23.4500	+16.667%	111	5,222	+105.757%
2026-03-10	18.6000	20.6000	14.5300	20.1000	+3.608%	2,218	5,160	+140.050%
2026-03-09	30.0000	32.2500	19.3900	19.4000	-17.341%	22	2,876	+148.711%
2026-03-06	20.1200	24.1800	19.8500	23.4700	+73.852%	4,542	2,874	+105.582%
2026-03-05	10.3000	15.3500	10.3000	13.5000	+51.685%	4,568	4,462	+257.407%
2026-03-04	8.2500	8.9000	7.8000	8.9000	+5.325%	10	55	+442.135%
2026-03-03	9.5000	10.3700	8.4500	8.4500	+32.862%	10	47	+471.006%
2026-03-02	6.9100	6.9100	5.6100	6.3600	+57.037%	24	47	+658.648%
2026-02-26	4.0500	4.0500	4.0500	4.0500	-5.814%	1	28	+1,091.358%
2026-02-25	4.4000	4.4000	4.2800	4.3000	-12.245%	8	20	+1,022.093%
2026-02-23	4.9000	4.9000	4.9000	4.9000	-0.609%	20	20	+884.694%
2026-02-20	4.9300	4.9300	4.9300	4.9300	0.000%	1	1	+878.702%