Dark

USO20261016C120
USO Oct 16 2026 120.00 Call (USO261016C00120000)
option OPRA

EOD

Sep 25, 2026

29.15-9.892%(-3.20)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	28.2900	29.1500	28.2900	29.1500	-9.892%	122	2,378	0.000%
2026-09-24	32.1500	34.4200	32.1500	32.3500	+33.402%	4	2,411	-9.892%
2026-09-22	25.7500	28.0000	24.0000	24.2500	-16.867%	119	2,519	+20.206%
2026-09-21	30.9000	30.9000	28.2500	29.1700	-14.457%	32	2,523	-0.069%
2026-09-18	37.4500	37.7000	34.1000	34.1000	-7.160%	10	2,529	-14.516%
2026-09-17	34.7000	36.7300	34.7000	36.7300	-2.053%	28	2,535	-20.637%
2026-09-16	39.1600	39.1600	37.1200	37.5000	-11.682%	48	2,527	-22.267%
2026-09-15	40.1000	44.0000	39.5800	42.4600	+13.529%	89	2,512	-31.347%
2026-09-14	40.0900	40.4700	35.5500	37.4000	+5.352%	51	2,498	-22.059%
2026-09-11	33.5300	35.5000	33.5200	35.5000	-7.335%	13	2,482	-17.887%
2026-09-10	34.1000	38.3100	33.8000	38.3100	+24.101%	111	2,481	-23.910%
2026-09-09	28.4500	30.8700	28.4500	30.8700	+15.618%	261	2,503	-5.572%
2026-09-08	26.2300	26.7000	24.7000	26.7000	+14.054%	66	2,484	+9.176%
2026-09-04	21.8500	23.7500	21.0500	23.4100	+1.123%	15	2,506	+24.519%
2026-09-03	23.6000	24.7800	23.1000	23.1500	+0.565%	195	2,506	+25.918%
2026-09-02	23.0800	23.3700	23.0200	23.0200	+1.187%	8	2,419	+26.629%
2026-09-01	19.4000	22.8000	18.3000	22.7500	+39.144%	114	2,430	+28.132%
2026-08-31	16.2500	16.9000	15.7000	16.3500	+20.932%	35	2,418	+78.287%
2026-08-28	12.6500	13.7000	12.5000	13.5200	-7.461%	36	2,417	+115.607%
2026-08-27	13.2500	14.6100	12.6500	14.6100	+18.013%	17	2,424	+99.521%
2026-08-26	11.6000	13.8900	11.6000	12.3800	+5.541%	64	2,418	+135.460%
2026-08-25	12.5300	13.3300	11.7300	11.7300	-26.458%	156	2,453	+148.508%
2026-08-24	17.2000	17.2000	15.6000	15.9500	-12.937%	37	2,488	+82.759%
2026-08-21	18.4400	19.0300	17.8900	18.3200	-1.769%	25	2,473	+59.116%
2026-08-20	18.6500	18.6500	17.3800	18.6500	+24.250%	106	2,481	+56.300%
2026-08-19	15.9000	17.0000	15.0000	15.0100	-1.895%	60	2,507	+94.204%
2026-08-18	16.2500	16.5000	15.3000	15.3000	-1.290%	38	2,529	+90.523%
2026-08-17	13.3800	15.9000	12.7500	15.5000	+19.231%	115	2,532	+88.065%
2026-08-14	11.5000	13.0900	11.5000	13.0000	+9.705%	16	2,511	+124.231%
2026-08-13	12.1000	13.2300	10.7800	11.8500	-15.658%	44	2,508	+145.992%
2026-08-12	13.4800	14.0500	13.4000	14.0500	-3.037%	50	2,502	+107.473%
2026-08-11	12.7800	14.6500	12.7800	14.4900	+6.701%	54	2,507	+101.173%
2026-08-10	11.7000	14.0000	11.5000	13.5800	+40.000%	288	2,513	+114.654%
2026-08-07	9.6000	11.0600	9.5500	9.7000	-5.366%	259	2,643	+200.515%
2026-08-06	8.3500	10.6500	8.3500	10.2500	+33.117%	192	2,565	+184.390%
2026-08-05	8.1500	8.3000	7.1900	7.7000	-7.229%	83	2,525	+278.571%
2026-08-04	8.7000	9.1000	7.9500	8.3000	-31.856%	206	2,490	+251.205%
2026-08-03	11.3000	12.4000	10.6900	12.1800	-30.400%	434	2,410	+139.327%
2026-07-31	18.2700	18.4000	17.2200	17.5000	+6.061%	8	2,298	+66.571%
2026-07-30	16.6600	17.5200	16.2300	16.5000	-8.333%	30	2,293	+76.667%
2026-07-29	17.1000	18.5500	17.0500	18.0000	+54.374%	50	2,284	+61.944%
2026-07-28	14.1000	14.3000	10.7000	11.6600	-22.884%	123	2,452	+150.000%
2026-07-27	17.2000	17.5600	15.1200	15.1200	-34.828%	311	2,422	+92.791%
2026-07-24	23.9200	23.9500	21.5000	23.2000	-11.653%	114	2,163	+25.647%
2026-07-23	24.6100	28.5000	24.6100	26.2600	+31.169%	161	2,218	+11.005%
2026-07-22	19.6500	20.5000	19.3700	20.0200	+12.409%	70	2,255	+45.604%
2026-07-21	17.7000	18.4200	17.5000	17.8100	+12.366%	51	2,283	+63.672%
2026-07-20	13.9300	16.4000	13.9300	15.8500	+12.411%	90	2,332	+83.912%
2026-07-17	12.8000	14.9500	12.7600	14.1000	+21.030%	1,108	2,358	+106.738%
2026-07-16	12.5000	12.5000	11.0500	11.6500	-9.409%	62	2,679	+150.215%
2026-07-15	12.5000	12.8600	11.0000	12.8600	+3.710%	118	2,679	+126.672%
2026-07-14	11.3000	13.3000	11.2500	12.4000	+9.735%	120	2,683	+135.081%
2026-07-13	7.0200	11.5000	7.0200	11.3000	+113.208%	60	2,626	+157.965%
2026-07-10	5.7500	5.7500	4.9000	5.3000	-2.752%	34	2,627	+450.000%
2026-07-09	6.3600	6.3600	5.4500	5.4500	-27.333%	47	2,620	+434.862%
2026-07-08	7.2400	9.0600	6.7700	7.5000	+32.743%	317	2,657	+288.667%
2026-07-07	3.8000	6.0100	3.8000	5.6500	+63.768%	59	2,679	+415.929%
2026-07-06	3.6700	3.8400	3.4500	3.4500	-5.479%	22	2,673	+744.928%
2026-07-02	3.2600	3.7000	3.1100	3.6500	+5.797%	77	2,667	+698.630%
2026-07-01	4.0000	4.1600	3.4500	3.4500	-24.176%	28	2,667	+744.928%
2026-06-30	5.5200	5.5200	4.5500	4.5500	-11.650%	8	2,673	+540.659%
2026-06-29	5.2500	5.5700	5.1500	5.1500	+3.000%	17	2,670	+466.019%
2026-06-26	5.2300	5.3300	4.6400	5.0000	-20.128%	1,109	2,670	+483.000%
2026-06-25	4.9700	6.2600	4.8500	6.2600	+20.849%	35	2,060	+365.655%
2026-06-24	5.3300	5.4500	4.7500	5.1800	-27.552%	98	2,049	+462.741%
2026-06-23	7.3700	7.3900	6.9000	7.1500	-12.698%	29	2,077	+307.692%
2026-06-22	8.3300	8.3300	7.6700	8.1900	-12.219%	55	2,077	+255.922%
2026-06-18	7.7700	9.3600	7.3500	9.3300	+1.083%	124	2,081	+212.433%
2026-06-17	9.7700	10.0000	9.2300	9.2300	-1.809%	33	2,081	+215.818%
2026-06-16	9.7000	9.7200	8.3800	9.4000	-26.448%	205	2,081	+210.106%
2026-06-15	12.9500	12.9500	11.6800	12.7800	-25.350%	205	2,120	+128.091%
2026-06-12	19.2500	19.8500	17.0500	17.1200	-27.458%	12	2,120	+70.269%
2026-06-10	23.7000	23.7000	23.6000	23.6000	+19.494%	4	2,120	+23.517%
2026-06-09	19.3000	19.7500	19.3000	19.7500	-10.835%	2	2,118	+47.595%
2026-06-05	22.1500	22.1500	22.1500	22.1500	-9.518%	1	2,119	+31.603%
2026-06-04	24.4800	24.4800	24.4800	24.4800	-13.006%	7	2,119	+19.077%
2026-06-03	26.5000	28.1400	26.5000	28.1400	+19.745%	12	2,119	+3.589%
2026-06-02	24.4500	24.4500	23.5000	23.5000	-12.607%	3	2,129	+24.043%
2026-06-01	25.7000	26.8900	25.7000	26.8900	+39.688%	12	2,130	+8.405%
2026-05-29	19.9000	20.2800	18.3000	19.2500	-17.240%	10	2,120	+51.429%
2026-05-28	23.2600	23.2600	23.2600	23.2600	+10.028%	1	2,118	+25.322%
2026-05-27	22.5800	22.5800	21.1400	21.1400	-23.322%	16	2,120	+37.890%
2026-05-26	27.5700	27.5700	27.5700	27.5700	-14.299%	1	2,121	+5.731%
2026-05-22	32.1700	32.1700	32.1700	32.1700	-10.490%	1	2,120	-9.388%
2026-05-21	38.0000	38.0000	35.9400	35.9400	+11.063%	16	2,121	-18.893%
2026-05-20	34.0200	34.0500	32.3600	32.3600	-19.702%	6	2,121	-9.920%
2026-05-19	39.5000	40.3000	39.5000	40.3000	+4.975%	18	2,123	-27.667%
2026-05-18	38.4500	39.0000	38.3900	38.3900	+7.535%	10	2,123	-24.069%
2026-05-15	35.7000	35.7000	35.7000	35.7000	+8.412%	1	2,123	-18.347%
2026-05-13	33.5000	33.5000	32.9300	32.9300	-3.713%	18	2,138	-11.479%
2026-05-12	34.0000	34.2000	34.0000	34.2000	+11.984%	11	2,138	-14.766%
2026-05-11	30.0000	31.0400	30.0000	30.5400	+11.991%	19	2,138	-4.551%
2026-05-08	27.4900	27.4900	27.2700	27.2700	+5.087%	2	2,160	+6.894%
2026-05-06	26.2300	26.3500	25.6500	25.9500	-22.445%	33	2,164	+12.331%
2026-05-05	33.4600	33.4600	33.4600	33.4600	-11.481%	1	2,175	-12.881%
2026-05-04	34.5500	37.8000	34.5500	37.8000	+21.896%	11	2,175	-22.884%
2026-05-01	33.1700	33.1700	31.0100	31.0100	-22.475%	4	2,171	-5.998%
2026-04-29	34.5000	40.0000	34.5000	40.0000	+33.333%	18	2,171	-27.125%
2026-04-28	29.3000	30.0000	29.0000	30.0000	+14.855%	52	2,192	-2.833%
2026-04-27	26.1200	26.1200	26.1200	26.1200	-3.545%	1	2,214	+11.600%
2026-04-23	22.8000	27.0800	22.2500	27.0800	+23.091%	42	2,214	+7.644%
2026-04-22	21.0300	22.4000	20.6500	22.0000	+2.326%	35	2,215	+32.500%
2026-04-21	16.7000	21.5000	16.7000	21.5000	+28.358%	51	2,206	+35.581%
2026-04-20	16.1600	17.2500	15.4100	16.7500	+22.711%	158	2,206	+74.030%
2026-04-17	13.0000	13.8500	11.2500	13.6500	-36.776%	58	2,118	+113.553%
2026-04-16	20.8900	21.5900	20.8900	21.5900	+10.605%	49	2,129	+35.016%
2026-04-15	19.2500	19.5600	19.2500	19.5200	-1.860%	33	2,130	+49.334%
2026-04-14	22.5000	22.5000	19.6000	19.8900	-20.725%	42	2,110	+46.556%
2026-04-13	27.8000	27.8000	25.0900	25.0900	+12.764%	13	2,081	+16.182%
2026-04-10	22.0000	23.0400	22.0000	22.2500	-1.418%	27	2,079	+31.011%
2026-04-09	24.6100	25.6700	22.5700	22.5700	-2.082%	51	2,095	+29.154%
2026-04-08	19.1700	23.0600	18.4000	23.0500	-32.877%	86	2,124	+26.464%
2026-04-07	37.3000	38.0000	34.3400	34.3400	-1.322%	12	2,097	-15.114%
2026-04-06	32.0000	35.2000	32.0000	34.8000	+4.505%	110	2,096	-16.236%
2026-04-02	32.6700	33.5000	30.1400	33.3000	+47.672%	89	2,184	-12.462%
2026-04-01	22.4700	23.1000	21.2800	22.5500	-8.333%	18	2,184	+29.268%
2026-03-31	25.5400	27.2500	23.5000	24.6000	-8.003%	21	2,183	+18.496%
2026-03-30	24.9000	26.7400	24.7000	26.7400	+13.497%	95	2,187	+9.013%
2026-03-27	21.3400	23.5600	21.3400	23.5600	+22.708%	13	2,195	+23.727%
2026-03-26	18.3500	20.0000	18.3500	19.2000	+16.012%	39	2,190	+51.823%
2026-03-25	13.0500	16.5500	13.0500	16.5500	-2.933%	166	2,191	+76.133%
2026-03-24	17.1500	17.9200	16.0000	17.0500	+12.393%	90	2,198	+70.968%
2026-03-23	16.9100	17.3500	14.1500	15.1700	-32.906%	120	2,168	+92.156%
2026-03-20	21.8500	23.2800	21.4500	22.6100	+9.227%	70	2,143	+28.925%
2026-03-19	24.1500	25.2800	18.9400	20.7000	-14.780%	172	2,115	+40.821%
2026-03-18	24.8600	25.0000	22.6000	24.2900	+8.292%	118	2,073	+20.008%
2026-03-17	22.0000	22.4300	21.0000	22.4300	+9.415%	62	2,028	+29.960%
2026-03-16	22.8000	22.8000	20.5000	20.5000	-17.239%	110	2,068	+42.195%
2026-03-13	21.8300	25.2000	21.4000	24.7700	+2.144%	109	2,099	+17.683%
2026-03-12	21.4000	24.8000	21.3800	24.2500	+45.210%	5,793	2,051	+20.206%
2026-03-11	13.3800	16.7000	12.9500	16.7000	+21.631%	106	6,258	+74.551%
2026-03-10	13.9900	13.9900	8.0000	13.7300	+7.349%	117	6,264	+112.309%
2026-03-09	21.0000	25.5000	12.3200	12.7900	-18.948%	3,261	6,275	+127.912%
2026-03-06	11.8000	16.5200	11.8000	15.7800	+107.632%	5,912	5,884	+84.728%
2026-03-05	5.5500	8.1200	5.5500	7.6000	+67.033%	101	346	+283.553%
2026-03-04	4.1500	4.7000	3.5500	4.5500	+15.190%	37	298	+540.659%
2026-03-03	5.0500	5.2000	3.9000	3.9500	+17.560%	77	284	+637.975%
2026-03-02	3.1400	3.5000	2.4800	3.3600	+52.727%	329	222	+767.560%
2026-02-25	2.1600	2.2000	2.1600	2.2000	-14.063%	100	20	+1,225.000%
2026-02-23	2.5700	2.5700	2.5600	2.5600	+4.918%	5	20	+1,038.672%
2026-02-20	2.4400	2.4400	2.4400	2.4400	0.000%	15	15	+1,094.672%