Dark

USO20261016C115
USO Oct 16 2026 115.00 Call (USO261016C00115000)
option OPRA

EOD

Sep 25, 2026

34.70-9.588%(-3.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	36.4800	36.4800	34.7000	34.7000	-9.588%	2	2,257	0.000%
2026-09-24	36.5500	40.7200	36.5500	38.3800	+11.085%	15	2,257	-9.588%
2026-09-23	34.2500	34.5500	34.2500	34.5500	+10.808%	2	2,258	+0.434%
2026-09-22	31.4500	31.4500	31.1800	31.1800	-6.925%	17	2,315	+11.289%
2026-09-21	33.4200	34.0700	32.5000	33.5000	-19.160%	185	2,316	+3.582%
2026-09-18	41.1100	41.4500	41.1100	41.4400	+2.498%	74	2,450	-16.264%
2026-09-17	40.4300	40.4300	40.4300	40.4300	-1.414%	3	2,433	-14.173%
2026-09-16	44.0500	44.0500	41.0000	41.0100	-12.930%	22	2,433	-15.386%
2026-09-15	43.8100	47.2000	43.8100	47.1000	+11.479%	19	2,465	-26.327%
2026-09-14	44.9900	45.9500	42.0000	42.2500	+4.424%	38	2,463	-17.870%
2026-09-11	39.2800	40.4600	39.2800	40.4600	-5.885%	22	2,466	-14.236%
2026-09-10	40.3000	43.8800	40.0000	42.9900	+21.854%	67	2,455	-19.284%
2026-09-09	34.9000	35.4400	34.9000	35.2800	+12.071%	80	2,454	-1.644%
2026-09-08	30.6900	31.4800	29.2300	31.4800	+12.549%	9	2,405	+10.229%
2026-09-04	27.7500	27.9700	27.7500	27.9700	+2.642%	5	2,416	+24.061%
2026-09-03	28.2000	29.0000	27.2500	27.2500	+2.830%	28	2,416	+27.339%
2026-09-02	25.5300	26.5000	25.4300	26.5000	+2.119%	26	2,415	+30.943%
2026-09-01	23.7800	26.5000	23.1300	25.9500	+29.620%	70	2,460	+33.719%
2026-08-31	19.9500	20.0200	19.5700	20.0200	+17.076%	14	2,435	+73.327%
2026-08-28	16.6500	17.1500	16.6500	17.1000	-4.469%	16	2,447	+102.924%
2026-08-27	16.4800	17.9000	16.4800	17.9000	+13.795%	18	2,432	+93.855%
2026-08-26	15.0200	15.7300	15.0100	15.7300	-0.443%	63	2,432	+120.598%
2026-08-25	16.0100	17.0300	15.7900	15.8000	-19.593%	24	2,377	+119.620%
2026-08-24	19.5000	19.6500	19.2500	19.6500	-11.685%	18	2,377	+76.590%
2026-08-21	22.1500	22.9100	22.1500	22.2500	+0.907%	19	2,367	+55.955%
2026-08-20	22.4000	22.4000	20.6000	22.0500	+19.189%	29	2,361	+57.370%
2026-08-19	19.2300	20.8500	18.2000	18.5000	-1.596%	60	2,351	+87.568%
2026-08-18	19.8500	19.8500	18.7000	18.8000	-0.265%	37	2,300	+84.574%
2026-08-17	16.3500	19.0000	16.3500	18.8500	+20.447%	7	2,318	+84.085%
2026-08-14	15.2800	15.6500	15.2800	15.6500	-2.188%	6	2,321	+121.725%
2026-08-13	15.8500	16.0000	13.5000	16.0000	-8.571%	12	2,322	+116.875%
2026-08-12	16.5800	17.5000	16.5800	17.5000	-0.906%	12	2,320	+98.286%
2026-08-11	15.3500	17.6600	15.3500	17.6600	+10.721%	12	2,341	+96.489%
2026-08-10	14.0000	16.2000	14.0000	15.9500	+30.204%	70	2,350	+117.555%
2026-08-07	12.2400	13.0000	12.2400	12.2500	+1.240%	6	2,378	+183.265%
2026-08-06	11.1500	12.6000	11.1500	12.1000	+27.368%	19	2,377	+186.777%
2026-08-05	9.9500	9.9500	8.5500	9.5000	-6.126%	50	2,382	+265.263%
2026-08-04	10.5500	11.0000	9.8500	10.1200	-30.207%	83	2,360	+242.885%
2026-08-03	13.4500	14.5000	13.4500	14.5000	-27.318%	9	2,301	+139.310%
2026-07-31	21.0000	21.0000	19.9500	19.9500	-2.967%	2	2,295	+73.935%
2026-07-29	20.3500	20.9300	20.3500	20.5600	+46.543%	6	2,294	+68.774%
2026-07-28	14.0000	14.2000	13.4100	14.0300	-24.812%	10	2,295	+147.327%
2026-07-27	19.1500	19.1500	18.6600	18.6600	-30.684%	6	2,293	+85.959%
2026-07-24	26.5000	26.9200	26.5000	26.9200	-9.664%	14	2,296	+28.900%
2026-07-23	27.8000	31.7600	27.8000	29.8000	+28.726%	649	2,291	+16.443%
2026-07-22	22.5000	23.4500	22.1500	23.1500	+13.759%	27	2,025	+49.892%
2026-07-21	20.1500	21.4000	20.1500	20.3500	+10.358%	86	2,043	+70.516%
2026-07-20	16.6000	18.4400	16.6000	18.4400	+8.726%	58	2,071	+88.178%
2026-07-17	15.9500	16.9600	15.2400	16.9600	+19.018%	38	2,085	+104.599%
2026-07-15	14.0000	14.4800	13.7800	14.2500	-2.062%	18	2,076	+143.509%
2026-07-14	13.4500	15.2200	13.4500	14.5500	+10.061%	70	2,073	+138.488%
2026-07-13	8.6000	13.3500	8.6000	13.2200	+97.313%	837	2,077	+162.481%
2026-07-10	6.6500	6.8300	6.3800	6.7000	-5.634%	31	2,071	+417.910%
2026-07-09	7.7600	7.7600	6.9000	7.1000	-19.134%	38	2,063	+388.732%
2026-07-08	8.9100	10.9000	8.4100	8.7800	+23.315%	212	2,145	+295.216%
2026-07-07	4.9900	7.2500	4.9900	7.1200	+49.895%	28	2,084	+387.360%
2026-07-06	4.5500	4.7500	4.4400	4.7500	+1.064%	21	2,103	+630.526%
2026-07-02	4.3800	4.7500	4.0500	4.7000	+1.075%	33	2,078	+638.298%
2026-07-01	5.1400	5.2800	4.6000	4.6500	-19.130%	1,115	2,078	+646.237%
2026-06-30	7.0200	7.0200	5.7500	5.7500	-12.879%	52	2,063	+503.478%
2026-06-29	6.5700	6.9300	6.5100	6.6000	+5.600%	43	2,038	+425.758%
2026-06-26	6.2600	6.5500	5.8200	6.2500	-21.777%	94	2,055	+455.200%
2026-06-25	6.3000	8.1000	6.3000	7.9900	+23.112%	55	2,028	+334.293%
2026-06-24	7.3000	7.3000	6.1300	6.4900	-26.250%	52	1,993	+434.669%
2026-06-23	9.0300	9.0300	8.3600	8.8000	-12.000%	28	1,989	+294.318%
2026-06-22	9.8000	10.2500	9.2700	10.0000	-10.714%	68	1,985	+247.000%
2026-06-18	10.2000	11.2300	9.0000	11.2000	-0.267%	94	1,886	+209.821%
2026-06-17	12.2500	14.2400	11.2000	11.2300	+5.943%	84	1,886	+208.994%
2026-06-16	12.2500	12.2500	10.3500	10.6000	-26.184%	75	1,886	+227.358%
2026-06-15	14.4500	14.4500	14.2700	14.3600	-34.549%	6	1,852	+141.643%
2026-06-12	20.0100	21.9400	20.0100	21.9400	-5.145%	6	1,852	+58.159%
2026-06-11	22.9200	23.1300	22.9200	23.1300	-13.726%	200	1,852	+50.022%
2026-06-10	26.8200	26.8200	26.8100	26.8100	+16.819%	5	1,852	+29.429%
2026-06-09	22.8300	22.9500	22.8300	22.9500	-14.779%	5	1,853	+51.198%
2026-06-08	26.9400	26.9400	26.9300	26.9300	+7.720%	10	1,848	+28.853%
2026-06-02	25.0000	25.0000	25.0000	25.0000	+1.010%	1	1,838	+38.800%
2026-05-28	26.6400	26.6400	24.7500	24.7500	-27.716%	2	1,838	+40.202%
2026-05-22	35.0700	35.0700	34.2400	34.2400	-5.021%	371	1,837	+1.343%
2026-05-21	35.2000	36.0500	35.2000	36.0500	-16.202%	130	1,847	-3.745%
2026-05-19	43.7000	43.7000	43.0000	43.0200	+22.112%	5	1,847	-19.340%
2026-05-14	35.7100	35.7100	35.2300	35.2300	+19.708%	25	1,995	-1.504%
2026-05-08	29.2200	29.4300	29.2200	29.4300	+1.483%	81	1,990	+17.907%
2026-05-06	29.0000	29.0000	29.0000	29.0000	-21.196%	10	1,993	+19.655%
2026-05-05	36.9300	37.0000	36.8000	36.8000	+2.222%	30	1,987	-5.707%
2026-05-01	36.0000	36.0000	36.0000	36.0000	-4.636%	3	2,016	-3.611%
2026-04-30	38.5000	38.5000	37.7500	37.7500	-12.413%	11	2,016	-8.079%
2026-04-29	38.5000	43.1000	38.5000	43.1000	+57.818%	3	2,025	-19.490%
2026-04-24	27.3100	27.3100	27.3100	27.3100	-2.673%	2	2,027	+27.060%
2026-04-23	25.5000	29.5500	25.5000	28.0600	+24.711%	523	2,027	+23.664%
2026-04-21	18.9000	22.7800	18.9000	22.5000	+16.883%	19	1,944	+54.222%
2026-04-20	17.2500	19.2500	17.2500	19.2500	+23.318%	20	1,944	+80.260%
2026-04-17	14.7000	16.0000	13.2000	15.6100	-31.142%	30	1,958	+122.293%
2026-04-14	22.6700	22.6700	22.6700	22.6700	-5.344%	1	1,960	+53.066%
2026-04-10	25.7100	25.8400	23.9500	23.9500	-7.171%	6	1,960	+44.885%
2026-04-09	27.3800	27.3800	25.8000	25.8000	+2.748%	11	1,961	+34.496%
2026-04-08	20.7000	25.1100	20.6000	25.1100	-36.910%	21	1,970	+38.192%
2026-04-07	40.0000	40.5300	39.3200	39.8000	+6.417%	22	1,984	-12.814%
2026-04-06	36.0500	38.8000	35.6800	37.4000	+4.615%	23	1,996	-7.219%
2026-04-02	35.5000	36.0100	35.1000	35.7500	+46.456%	15	1,992	-2.937%
2026-04-01	23.4200	24.6000	23.4200	24.4100	-6.725%	27	1,992	+42.155%
2026-03-31	29.2100	29.2100	26.1700	26.1700	-9.603%	16	2,012	+32.595%
2026-03-30	27.1900	28.9500	27.1900	28.9500	+14.653%	23	2,012	+19.862%
2026-03-27	23.3400	25.2500	23.3400	25.2500	+18.212%	11	2,019	+37.426%
2026-03-26	21.8500	21.9500	21.3600	21.3600	+17.298%	27	2,021	+62.453%
2026-03-25	17.1200	18.2100	17.1200	18.2100	-7.797%	17	2,112	+90.555%
2026-03-24	20.0500	20.0500	18.1500	19.7500	+17.072%	116	2,112	+75.696%
2026-03-23	20.8000	20.8000	15.7500	16.8700	-31.838%	38	2,046	+105.691%
2026-03-20	24.1900	24.7500	23.6000	24.7500	+15.116%	8	2,046	+40.202%
2026-03-19	25.6000	27.2800	21.5000	21.5000	-11.523%	37	2,048	+61.395%
2026-03-18	26.8000	26.8200	24.3000	24.3000	+0.663%	63	2,053	+42.798%
2026-03-17	22.9800	24.1400	22.9800	24.1400	+5.415%	3	2,037	+43.745%
2026-03-16	24.3000	24.3000	22.7000	22.9000	-12.662%	8	2,039	+51.528%
2026-03-13	22.7000	26.2500	22.7000	26.2200	-0.493%	28	2,038	+32.342%
2026-03-12	23.0500	26.5300	23.0500	26.3500	+46.389%	4,190	2,051	+31.689%
2026-03-11	14.8600	18.0000	14.8600	18.0000	+16.505%	2,564	3,676	+92.778%
2026-03-10	15.5000	15.5000	10.1700	15.4500	+5.822%	21	5,510	+124.595%
2026-03-09	20.7500	21.5600	14.6000	14.6000	-15.362%	66	5,502	+137.671%
2026-03-06	14.0600	17.2500	14.0000	17.2500	+92.308%	4,449	5,451	+101.159%
2026-03-05	8.9300	9.1500	8.7500	8.9700	+90.042%	1,000	1,006	+286.845%
2026-03-03	5.6800	5.6900	4.7200	4.7200	+15.686%	4	8	+635.169%
2026-03-02	3.1600	4.0800	3.1600	4.0800	+42.160%	5	6	+750.490%
2026-02-20	2.8500	2.8700	2.8500	2.8700	0.000%	5	5	+1,109.059%