Dark

USO20261016C110
USO Oct 16 2026 110.00 Call (USO261016C00110000)
option OPRA

EOD

Sep 25, 2026

38.35-10.376%(-4.44)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	40.2700	40.5700	38.3500	38.3500	-10.376%	10	3,034	0.000%
2026-09-24	45.1500	45.1500	42.7900	42.7900	+14.811%	2	3,034	-10.376%
2026-09-23	37.6000	39.2500	37.1500	37.2700	+6.334%	42	3,036	+2.898%
2026-09-22	36.5200	37.1000	35.0500	35.0500	-10.312%	34	3,046	+9.415%
2026-09-21	39.5000	39.5500	38.4000	39.0800	-11.081%	114	3,064	-1.868%
2026-09-18	43.9500	43.9500	43.9500	43.9500	-5.747%	6	3,109	-12.742%
2026-09-17	44.6300	46.6300	44.6300	46.6300	-0.977%	32	3,107	-17.757%
2026-09-16	49.3000	49.3000	47.0900	47.0900	-10.322%	37	3,121	-18.560%
2026-09-15	49.7900	53.5600	49.7900	52.5100	+15.002%	26	3,128	-26.966%
2026-09-14	49.7400	50.0700	45.3500	45.6600	+3.584%	17	3,130	-16.010%
2026-09-11	43.2400	44.0800	43.2400	44.0800	-8.926%	14	3,134	-12.999%
2026-09-10	43.7500	48.5000	43.7500	48.4000	+19.772%	76	3,136	-20.764%
2026-09-09	39.3500	40.4200	38.5200	40.4100	+13.193%	85	3,122	-5.098%
2026-09-08	35.2500	35.7000	35.2500	35.7000	+9.141%	3	3,094	+7.423%
2026-09-04	31.0200	32.8200	30.0000	32.7100	+0.214%	22	3,099	+17.242%
2026-09-03	33.3000	34.1500	32.6400	32.6400	+2.160%	41	3,099	+17.494%
2026-09-02	30.1500	31.9500	30.0500	31.9500	+0.535%	37	3,072	+20.031%
2026-09-01	28.3500	31.7800	28.2000	31.7800	+29.030%	60	3,051	+20.673%
2026-08-31	24.1300	24.6300	24.1300	24.6300	+21.750%	16	3,040	+55.704%
2026-08-28	19.9100	20.2300	19.9100	20.2300	+1.302%	6	3,041	+89.570%
2026-08-25	20.5600	20.5600	19.7100	19.9700	-16.303%	35	3,035	+92.038%
2026-08-24	24.3500	24.3500	23.8600	23.8600	-11.630%	7	3,046	+60.729%
2026-08-21	26.5000	27.2500	26.2500	27.0000	+3.014%	46	3,052	+42.037%
2026-08-20	26.1200	26.5200	25.0900	26.2100	+14.755%	77	3,054	+46.318%
2026-08-19	23.1500	24.4000	22.8400	22.8400	+0.617%	19	3,088	+67.907%
2026-08-18	23.0000	23.1000	22.6500	22.7000	+3.182%	17	3,089	+68.943%
2026-08-17	19.9800	22.3000	19.9800	22.0000	+26.002%	3	3,076	+74.318%
2026-08-14	17.8000	17.8000	17.4600	17.4600	-15.325%	2	3,075	+119.645%
2026-08-12	19.5000	20.6400	19.5000	20.6200	+0.684%	30	3,075	+85.984%
2026-08-11	19.0000	20.4800	18.9300	20.4800	+3.696%	10	3,094	+87.256%
2026-08-10	18.0000	19.8000	17.8400	19.7500	+39.379%	18	3,101	+94.177%
2026-08-07	14.1500	15.7300	14.1500	14.1700	-5.847%	12	3,102	+170.642%
2026-08-06	12.8000	15.0800	12.6500	15.0500	+29.741%	425	3,097	+154.817%
2026-08-05	12.3600	12.3600	10.9000	11.6000	-5.768%	417	3,063	+230.603%
2026-08-04	13.2500	13.7000	10.8500	12.3100	-25.394%	284	3,230	+211.535%
2026-08-03	16.3000	16.5000	15.7100	16.5000	-29.336%	35	3,007	+132.424%
2026-07-31	25.0000	25.0000	23.3500	23.3500	+4.709%	12	2,995	+64.240%
2026-07-30	22.4000	23.3400	22.3000	22.3000	-6.303%	19	2,983	+71.973%
2026-07-29	23.3200	23.9500	23.2000	23.8000	+42.344%	5	2,966	+61.134%
2026-07-28	15.8500	16.7400	15.8500	16.7200	-18.439%	9	2,970	+129.366%
2026-07-27	22.8200	23.1000	20.5000	20.5000	-29.115%	108	2,969	+87.073%
2026-07-24	30.8400	30.8400	28.9200	28.9200	-13.672%	7	2,969	+32.607%
2026-07-23	31.9500	34.4200	31.2500	33.5000	+24.074%	175	2,966	+14.478%
2026-07-22	26.0000	27.0000	24.8000	27.0000	+13.350%	182	2,945	+42.037%
2026-07-21	23.8000	24.0300	23.8000	23.8200	+12.358%	13	2,839	+60.999%
2026-07-20	20.2700	21.2000	19.7000	21.2000	+8.718%	12	2,847	+80.896%
2026-07-17	19.0000	19.6800	18.4500	19.5000	+22.257%	20	2,838	+96.667%
2026-07-16	16.5000	16.5000	15.7500	15.9500	+2.903%	35	2,838	+140.439%
2026-07-15	16.5000	16.5000	15.5000	15.5000	-8.230%	23	2,858	+147.419%
2026-07-14	18.0400	18.0400	15.6500	16.8900	+8.408%	46	2,886	+127.057%
2026-07-13	11.0000	16.3000	10.7500	15.5800	+82.222%	202	2,884	+146.149%
2026-07-10	8.6500	8.7700	7.9000	8.5500	-1.724%	128	2,859	+348.538%
2026-07-09	9.8200	9.9500	8.6000	8.7000	-23.348%	61	2,774	+340.805%
2026-07-08	10.6900	12.5000	10.1500	11.3500	+29.124%	84	2,763	+237.885%
2026-07-07	6.6000	9.2200	6.3000	8.7900	+48.983%	127	2,791	+336.291%
2026-07-06	6.3000	6.6500	5.8000	5.9000	-3.437%	126	2,774	+550.000%
2026-07-02	5.7300	6.2700	5.3500	6.1100	+0.493%	81	2,777	+527.660%
2026-07-01	6.6300	6.7700	5.9000	6.0800	-20.523%	74	2,777	+530.757%
2026-06-30	9.0000	9.0000	7.4000	7.6500	-8.929%	39	2,840	+401.307%
2026-06-29	8.3800	8.9000	8.2200	8.4000	+7.692%	98	2,821	+356.548%
2026-06-26	8.1700	8.1800	7.3800	7.8000	-21.687%	147	2,746	+391.667%
2026-06-25	8.9200	10.0800	8.7500	9.9600	+20.290%	37	2,647	+285.040%
2026-06-24	9.0000	9.0000	8.0000	8.2800	-23.191%	44	2,634	+363.164%
2026-06-23	11.0000	11.7000	10.5500	10.7800	-12.429%	34	2,628	+255.751%
2026-06-22	12.3000	12.3100	11.4500	12.3100	-9.485%	30	2,615	+211.535%
2026-06-18	11.5000	13.8500	11.1000	13.6000	+1.644%	32	2,601	+181.985%
2026-06-17	14.4000	14.4000	13.3800	13.3800	-2.973%	5	2,601	+186.622%
2026-06-16	14.2200	14.7000	13.0400	13.7900	-19.826%	20	2,601	+178.100%
2026-06-15	17.9000	17.9000	17.0100	17.2000	-24.162%	107	2,591	+122.965%
2026-06-12	23.0500	23.0500	22.6800	22.6800	-16.155%	10	2,591	+69.092%
2026-06-11	27.0500	27.0500	27.0500	27.0500	-9.833%	2	2,591	+41.774%
2026-06-10	28.1300	30.0000	28.1300	30.0000	+8.030%	5	2,591	+27.833%
2026-06-09	26.3900	27.7700	26.3900	27.7700	-3.072%	2	2,592	+38.099%
2026-06-05	28.6500	28.6500	28.6500	28.6500	-8.642%	1	2,591	+33.857%
2026-06-04	31.4600	31.7000	30.9300	31.3600	-7.765%	8	2,595	+22.290%
2026-06-03	33.1500	34.0000	33.1500	34.0000	+5.590%	20	2,593	+12.794%
2026-06-02	30.1000	32.2000	30.1000	32.2000	+3.537%	8	2,613	+19.099%
2026-06-01	28.5000	33.1500	28.5000	31.1000	+28.247%	77	2,617	+23.312%
2026-05-29	25.3500	26.0200	24.2500	24.2500	-10.384%	3	2,600	+58.144%
2026-05-28	29.3500	29.3500	27.0600	27.0600	-40.488%	3	2,600	+41.722%
2026-05-18	41.4500	46.0500	41.4500	45.4700	+12.272%	4	2,601	-15.659%
2026-05-12	40.5000	40.5000	40.5000	40.5000	+10.686%	1	2,601	-5.309%
2026-05-11	34.5000	36.5900	34.5000	36.5900	+15.426%	2	2,601	+4.810%
2026-05-06	33.1500	33.4000	31.7000	31.7000	-17.662%	8	2,603	+20.978%
2026-05-04	38.5000	38.5000	38.5000	38.5000	-9.709%	2	2,599	-0.390%
2026-04-30	42.7500	42.7500	42.5200	42.6400	-8.301%	21	2,601	-10.061%
2026-04-29	41.5500	46.5000	41.5500	46.5000	+44.052%	23	2,589	-17.527%
2026-04-27	31.1600	33.4000	31.1600	32.2800	+10.624%	33	2,602	+18.804%
2026-04-24	30.5000	30.5000	29.1800	29.1800	-5.444%	2	2,615	+31.426%
2026-04-23	28.3000	30.8600	28.3000	30.8600	+12.259%	2	2,615	+24.271%
2026-04-22	26.6500	27.9000	26.6500	27.4900	+7.804%	7	2,615	+39.505%
2026-04-21	22.3000	25.8000	22.3000	25.5000	+18.881%	6	2,642	+50.392%
2026-04-20	20.1500	22.2500	20.0700	21.4500	+19.167%	21	2,642	+78.788%
2026-04-17	18.2000	18.3000	14.5000	18.0000	-31.034%	57	2,642	+113.056%
2026-04-16	25.5200	26.1000	25.5200	26.1000	+7.496%	2	2,656	+46.935%
2026-04-15	23.7900	24.2800	23.7900	24.2800	-1.978%	2	2,656	+57.949%
2026-04-14	27.5000	27.5000	24.4900	24.7700	-13.149%	22	2,656	+54.824%
2026-04-13	32.6100	32.7500	28.5200	28.5200	+7.623%	4	2,656	+34.467%
2026-04-10	27.5000	27.8400	26.5000	26.5000	-3.285%	4	2,658	+44.717%
2026-04-09	29.2700	30.5000	26.3300	27.4000	-1.792%	56	2,660	+39.964%
2026-04-08	23.5200	27.9000	22.5000	27.9000	-29.080%	296	2,667	+37.455%
2026-04-07	42.2000	44.3500	39.3400	39.3400	-3.955%	31	2,648	-2.517%
2026-04-06	40.3600	41.1200	40.3600	40.9600	+5.431%	5	2,652	-6.372%
2026-04-02	37.0200	38.8500	35.7000	38.8500	+44.102%	22	2,657	-1.287%
2026-04-01	26.2000	27.0500	26.1700	26.9600	-3.714%	17	2,657	+42.248%
2026-03-31	31.0000	32.0000	27.7100	28.0000	-11.252%	127	2,670	+36.964%
2026-03-30	30.1200	31.9000	29.8500	31.5500	+15.146%	46	2,660	+21.553%
2026-03-27	25.9000	27.4000	25.9000	27.4000	+17.445%	3	2,661	+39.964%
2026-03-26	21.8400	24.0000	21.8400	23.3300	+14.139%	14	2,660	+64.381%
2026-03-25	18.0500	20.4400	18.0000	20.4400	-1.065%	42	2,673	+87.622%
2026-03-24	22.0000	22.0000	20.6600	20.6600	+9.312%	13	2,676	+85.624%
2026-03-23	20.8000	21.0000	17.9000	18.9000	-29.870%	274	2,678	+102.910%
2026-03-20	25.5000	26.9500	25.5000	26.9500	+2.902%	103	2,708	+42.301%
2026-03-19	27.9200	29.1400	25.8400	26.1900	-8.427%	20	2,808	+46.430%
2026-03-18	29.7300	29.7300	27.7200	28.6000	+13.718%	26	2,803	+34.091%
2026-03-17	24.7000	25.1500	24.7000	25.1500	+3.285%	11	2,805	+52.485%
2026-03-16	24.3300	26.0000	24.0000	24.3500	-15.304%	149	2,806	+57.495%
2026-03-13	25.4000	29.2500	25.0000	28.7500	+2.973%	13	2,903	+33.391%
2026-03-12	25.9000	28.4000	25.9000	27.9200	+39.252%	68	2,908	+37.357%
2026-03-11	17.1300	20.0500	16.0000	20.0500	+18.639%	1,481	2,944	+91.272%
2026-03-10	17.0900	17.0900	12.4400	16.9000	+10.820%	204	2,991	+126.923%
2026-03-09	24.0000	28.3800	15.2500	15.2500	-20.366%	1,624	2,871	+151.475%
2026-03-06	15.5000	20.4000	15.5000	19.1500	+90.927%	3,092	3,036	+100.261%
2026-03-05	7.5000	10.8200	7.5000	10.0300	+61.254%	146	403	+282.353%
2026-03-04	5.5000	6.3200	5.5000	6.2200	+13.091%	110	280	+516.559%
2026-03-03	6.5800	6.9800	5.5000	5.5000	+37.500%	67	176	+597.273%
2026-03-02	4.9500	4.9500	3.7000	4.0000	+31.579%	170	113	+858.750%
2026-02-24	3.0400	3.0400	3.0400	3.0400	0.000%	1	1	+1,161.513%