Dark

USO20261016C125
USO Oct 16 2026 125.00 Call (USO261016C00125000)
option OPRA

EOD

Aug 10, 2026

11.20+38.614%(+3.12)268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.7000	11.7500	9.7000	11.2000	+38.614%	268	4,014	0.000%
2026-08-07	8.4400	9.1500	8.0800	8.0800	-11.209%	154	3,912	+38.614%
2026-08-06	7.0500	9.1000	7.0500	9.1000	+42.188%	81	3,919	+23.077%
2026-08-05	6.1500	6.6000	6.0700	6.4000	-3.904%	52	3,890	+75.000%
2026-08-04	8.0000	8.0000	6.6000	6.6600	-34.384%	265	3,883	+68.168%
2026-08-03	10.0000	10.3500	9.3200	10.1500	-31.879%	149	3,737	+10.345%
2026-07-31	15.8200	16.1500	14.7600	14.9000	+4.269%	83	3,697	-24.832%
2026-07-30	14.5500	14.8500	14.2900	14.2900	-10.351%	63	3,648	-21.624%
2026-07-29	14.7800	15.9500	14.7800	15.9400	+61.010%	92	3,666	-29.737%
2026-07-28	12.0000	12.1200	9.1900	9.9000	-21.986%	198	3,682	+13.131%
2026-07-27	14.2500	15.2300	12.6900	12.6900	-36.391%	74	3,594	-11.742%
2026-07-24	22.1000	22.1000	19.9500	19.9500	-13.823%	3	3,605	-43.860%
2026-07-23	21.9000	25.3200	21.4500	23.1500	+30.423%	116	3,606	-51.620%
2026-07-22	17.7000	18.1000	16.7800	17.7500	+15.335%	112	3,608	-36.901%
2026-07-21	15.5400	16.0000	15.0000	15.3900	+14.851%	943	3,617	-27.225%
2026-07-20	11.9800	13.9000	11.9400	13.4000	+15.021%	185	3,832	-16.418%
2026-07-17	11.5000	12.7000	10.8300	11.6500	+22.632%	1,653	3,926	-3.863%
2026-07-16	10.8700	10.8700	9.5000	9.5000	-6.404%	7	4,450	+17.895%
2026-07-15	10.9400	10.9400	9.3000	10.1500	-3.609%	91	4,453	+10.345%
2026-07-14	11.4100	11.4100	9.4000	10.5300	+10.842%	269	4,875	+6.363%
2026-07-13	5.6200	10.1900	5.6200	9.5000	+121.445%	906	4,915	+17.895%
2026-07-10	4.0000	4.3000	4.0000	4.2900	-3.596%	200	4,348	+161.072%
2026-07-09	5.0000	5.0000	4.4000	4.4500	-24.576%	123	4,363	+151.685%
2026-07-08	5.7500	7.5000	5.7500	5.9000	+32.584%	728	4,384	+89.831%
2026-07-07	2.9000	4.9500	2.9000	4.4500	+66.667%	272	3,928	+151.685%
2026-07-06	2.6300	2.8300	2.6300	2.6700	+1.136%	82	3,802	+319.476%
2026-07-02	2.5500	2.6500	2.5200	2.6400	-3.650%	106	4,370	+324.242%
2026-07-01	3.1400	3.1500	2.7400	2.7400	-25.946%	1,551	4,370	+308.759%
2026-06-30	4.4000	4.4000	3.5000	3.7000	-11.905%	14	2,850	+202.703%
2026-06-29	4.2500	4.4000	4.2000	4.2000	+8.527%	8	2,841	+166.667%
2026-06-26	4.1700	4.1700	3.7500	3.8700	-23.819%	30	2,842	+189.406%
2026-06-25	4.3600	5.2400	4.3500	5.0800	+19.811%	62	2,844	+120.472%
2026-06-24	4.3000	4.3000	3.8100	4.2400	-27.022%	228	2,840	+164.151%
2026-06-23	6.0800	6.0800	5.6500	5.8100	-13.798%	22	2,837	+92.771%
2026-06-22	6.8900	6.8900	6.4000	6.7400	-13.368%	30	2,830	+66.172%
2026-06-18	6.9200	7.7800	6.0400	7.7800	+3.733%	11	2,814	+43.959%
2026-06-17	8.0000	8.0200	7.5000	7.5000	-1.575%	40	2,814	+49.333%
2026-06-16	7.9000	8.5000	6.8100	7.6200	-28.518%	90	2,814	+46.982%
2026-06-15	10.4000	10.6600	9.7600	10.6600	-30.734%	65	3,390	+5.066%
2026-06-12	15.6500	16.9000	14.8000	15.3900	-10.210%	711	3,390	-27.225%
2026-06-11	20.3300	21.7000	17.1400	17.1400	+2.206%	769	3,390	-34.656%
2026-06-09	18.4000	18.4000	16.7700	16.7700	-22.754%	2	2,977	-33.214%
2026-06-04	21.0000	21.7700	21.0000	21.7100	-13.747%	45	2,978	-48.411%
2026-06-03	25.1700	25.1700	25.1700	25.1700	+10.930%	1	2,978	-55.503%
2026-06-02	22.6900	22.6900	22.6900	22.6900	+35.463%	2	2,980	-50.639%
2026-05-29	17.3600	17.3600	16.1200	16.7500	-7.202%	45	2,980	-33.134%
2026-05-28	20.7100	20.7100	18.0500	18.0500	-2.800%	102	2,940	-37.950%
2026-05-27	18.7000	19.9100	18.5700	18.5700	-22.625%	18	2,945	-39.688%
2026-05-26	24.0000	24.0000	24.0000	24.0000	-10.615%	10	2,941	-53.333%
2026-05-21	28.0200	28.0200	26.8500	26.8500	-7.446%	2	2,931	-58.287%
2026-05-20	31.4700	32.6800	29.0100	29.0100	-14.676%	7	2,931	-61.393%
2026-05-18	33.5000	35.9800	33.5000	34.0000	+1.100%	26	2,944	-67.059%
2026-05-15	32.3000	33.6300	32.3000	33.6300	+18.000%	20	2,944	-66.696%
2026-05-14	28.5000	28.5000	28.5000	28.5000	-1.110%	1	2,960	-60.702%
2026-05-13	28.8200	28.8200	28.8200	28.8200	-7.806%	20	2,959	-61.138%
2026-05-12	31.3000	31.3000	30.5500	31.2600	+17.079%	21	2,959	-64.171%
2026-05-11	27.1600	27.2800	26.7000	26.7000	+12.044%	8	2,959	-58.052%
2026-05-08	24.3800	24.7500	23.8300	23.8300	+4.289%	109	2,974	-53.000%
2026-05-07	19.0000	22.8500	19.0000	22.8500	-1.973%	9	2,950	-50.985%
2026-05-06	22.9500	23.9300	22.9500	23.3100	-23.297%	14	2,960	-51.952%
2026-05-05	30.4000	30.5300	30.3900	30.3900	-10.089%	8	2,959	-63.146%
2026-05-04	30.3800	33.8000	30.3800	33.8000	+25.185%	2	2,966	-66.864%
2026-05-01	29.5000	30.0200	27.0000	27.0000	-14.826%	13	2,977	-58.519%
2026-04-30	31.7000	31.7000	31.7000	31.7000	-10.020%	2	2,977	-64.669%
2026-04-29	31.5000	35.2300	31.5000	35.2300	+33.195%	45	2,976	-68.209%
2026-04-28	26.3200	26.6300	26.2400	26.4500	+13.325%	30	3,012	-57.656%
2026-04-27	22.4000	23.5200	22.4000	23.3400	+12.212%	7	3,013	-52.014%
2026-04-24	21.8500	22.1300	20.8000	20.8000	-14.403%	3	3,012	-46.154%
2026-04-23	20.8000	24.5600	20.3000	24.3000	+25.842%	173	3,011	-53.909%
2026-04-22	18.1900	19.4500	18.1900	19.3100	+0.052%	17	2,894	-41.999%
2026-04-21	15.4500	19.3000	15.4500	19.3000	+29.097%	224	2,882	-41.969%
2026-04-20	14.0200	15.3700	14.0200	14.9500	+24.583%	23	2,882	-25.084%
2026-04-17	11.4000	12.1400	9.6700	12.0000	-39.547%	162	2,878	-6.667%
2026-04-16	18.0000	19.8500	18.0000	19.8500	+16.765%	18	2,761	-43.577%
2026-04-15	17.5900	17.7300	17.0000	17.0000	-4.494%	10	2,754	-34.118%
2026-04-14	19.8800	19.8800	17.6000	17.8000	-22.237%	150	2,754	-37.079%
2026-04-13	23.9000	25.0000	22.8900	22.8900	+10.901%	17	2,779	-51.070%
2026-04-10	20.5200	20.6400	20.1000	20.6400	-4.000%	5	2,787	-45.736%
2026-04-09	22.7000	23.5000	20.1500	21.5000	+1.992%	18	2,787	-47.907%
2026-04-08	16.7500	21.2000	16.7500	21.0800	-20.302%	39	2,776	-46.869%
2026-04-07	34.2200	34.9800	26.4500	26.4500	-17.370%	30	2,787	-57.656%
2026-04-06	31.0000	32.4700	30.6300	32.0100	+5.644%	42	2,796	-65.011%
2026-04-02	30.4500	30.8500	27.9800	30.3000	+47.087%	42	2,838	-63.036%
2026-04-01	19.8700	20.6800	19.5000	20.6000	-7.665%	77	2,838	-45.631%
2026-03-31	23.5000	24.5500	21.6000	22.3100	-9.198%	139	2,837	-49.798%
2026-03-30	22.4000	24.6000	22.4000	24.5700	+15.406%	38	2,842	-54.416%
2026-03-27	19.4200	21.2900	19.4200	21.2900	+15.393%	20	2,842	-47.393%
2026-03-26	17.3000	18.4500	17.3000	18.4500	+27.241%	82	2,832	-39.295%
2026-03-25	12.9000	14.5500	12.9000	14.5000	-6.452%	314	2,838	-22.759%
2026-03-24	15.7500	15.7500	15.5000	15.5000	+14.815%	104	2,557	-27.742%
2026-03-23	15.9000	15.9000	13.5000	13.5000	-34.940%	63	2,556	-17.037%
2026-03-20	20.0000	21.5500	19.8300	20.7500	+11.439%	13	2,558	-46.024%
2026-03-19	20.7700	20.7700	17.2500	18.6200	-13.395%	116	2,553	-39.850%
2026-03-18	22.5000	22.5000	21.4000	21.5000	+7.769%	54	2,542	-47.907%
2026-03-17	20.2000	20.2000	19.9500	19.9500	+3.583%	5	2,540	-43.860%
2026-03-16	20.0000	20.4100	19.2600	19.2600	-17.339%	7	2,540	-41.848%
2026-03-13	21.1000	23.5000	19.8000	23.3000	+2.643%	118	2,535	-51.931%
2026-03-12	19.5500	23.1500	19.5500	22.7000	+51.333%	8,648	2,525	-50.661%
2026-03-11	12.8000	15.1000	12.7500	15.0000	+30.208%	1,368	2,816	-25.333%
2026-03-10	12.5000	12.7500	7.5000	11.5200	-28.757%	90	1,517	-2.778%
2026-03-09	17.5200	21.4600	14.3000	16.1700	+21.579%	1,513	1,521	-30.736%
2026-03-06	11.2000	14.0000	11.2000	13.3000	+229.208%	74	81	-15.789%
2026-03-04	3.8500	4.0400	2.9300	4.0400	0.000%	15	15	+177.228%