Dark

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

EOD

Sep 25, 2026

24.35-16.610%(-4.85)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	27.0000	27.0000	23.6200	24.3500	-16.610%	37	3,384	0.000%
2026-09-24	30.0000	31.0000	27.7000	29.2000	+20.165%	7	3,389	-16.610%
2026-09-23	22.7000	24.5400	22.7000	24.3000	+18.363%	5	3,393	+0.206%
2026-09-22	21.7000	23.4500	20.2900	20.5300	-15.025%	71	3,394	+18.607%
2026-09-21	25.0700	25.0700	22.8900	24.1600	-18.046%	88	3,440	+0.786%
2026-09-18	32.9000	32.9000	29.4800	29.4800	-4.903%	33	3,454	-17.402%
2026-09-17	30.1800	32.0200	30.1800	31.0000	-4.615%	4	3,427	-21.452%
2026-09-16	34.9000	34.9000	31.8200	32.5000	-13.633%	10	3,424	-25.077%
2026-09-15	35.2600	38.9500	35.2600	37.6300	+19.460%	19	3,459	-35.291%
2026-09-14	35.3800	36.1000	31.5000	31.5000	+1.124%	41	3,462	-22.698%
2026-09-11	28.9000	31.6000	28.9000	31.1500	-9.263%	97	3,444	-21.830%
2026-09-10	30.9400	34.5000	29.3000	34.3300	+30.781%	104	3,450	-29.071%
2026-09-09	24.9400	26.2500	24.7500	26.2500	+16.511%	146	3,461	-7.238%
2026-09-08	21.4000	22.5300	20.2000	22.5300	+17.958%	143	3,524	+8.078%
2026-09-04	16.6600	19.1200	16.2700	19.1000	-0.934%	97	3,572	+27.487%
2026-09-03	19.7000	20.0000	18.5000	19.2800	+2.662%	73	3,572	+26.297%
2026-09-02	16.9000	19.9000	16.9000	18.7800	+0.697%	188	3,544	+29.659%
2026-09-01	15.8500	18.6500	14.9500	18.6500	+44.462%	367	3,749	+30.563%
2026-08-31	13.5000	13.5000	12.2800	12.9100	+24.135%	170	3,689	+88.613%
2026-08-28	10.0900	10.6200	9.7800	10.4000	-7.965%	25	3,631	+134.135%
2026-08-27	10.3000	11.9500	9.6500	11.3000	+16.495%	135	3,720	+115.487%
2026-08-26	8.7000	11.1500	8.7000	9.7000	+7.778%	39	3,607	+151.031%
2026-08-25	10.1000	10.1000	9.0000	9.0000	-29.522%	41	3,591	+170.556%
2026-08-24	12.9500	13.1000	12.5900	12.7700	-16.097%	24	3,591	+90.681%
2026-08-21	14.8500	15.3300	14.5900	15.2200	+1.467%	44	3,588	+59.987%
2026-08-20	15.2400	16.0300	13.9800	15.0000	+23.967%	86	3,601	+62.333%
2026-08-19	12.5400	13.5000	12.0900	12.1000	-0.412%	138	3,591	+101.240%
2026-08-18	13.5500	13.5500	12.1500	12.1500	-3.953%	111	3,655	+100.412%
2026-08-17	10.8000	13.1000	10.3800	12.6500	+23.174%	307	3,631	+92.490%
2026-08-14	9.5500	10.4800	9.2000	10.2700	+7.878%	103	3,648	+137.098%
2026-08-13	9.4100	10.0200	8.5000	9.5200	-15.000%	586	4,014	+155.777%
2026-08-12	10.8000	11.5000	10.8000	11.2000	-4.843%	134	4,023	+117.411%
2026-08-11	10.7500	12.1200	10.5000	11.7700	+5.089%	136	4,017	+106.882%
2026-08-10	9.7000	11.7500	9.7000	11.2000	+38.614%	268	4,014	+117.411%
2026-08-07	8.4400	9.1500	8.0800	8.0800	-11.209%	154	3,912	+201.361%
2026-08-06	7.0500	9.1000	7.0500	9.1000	+42.188%	81	3,919	+167.582%
2026-08-05	6.1500	6.6000	6.0700	6.4000	-3.904%	52	3,890	+280.469%
2026-08-04	8.0000	8.0000	6.6000	6.6600	-34.384%	265	3,883	+265.616%
2026-08-03	10.0000	10.3500	9.3200	10.1500	-31.879%	149	3,737	+139.901%
2026-07-31	15.8200	16.1500	14.7600	14.9000	+4.269%	83	3,697	+63.423%
2026-07-30	14.5500	14.8500	14.2900	14.2900	-10.351%	63	3,648	+70.399%
2026-07-29	14.7800	15.9500	14.7800	15.9400	+61.010%	92	3,666	+52.760%
2026-07-28	12.0000	12.1200	9.1900	9.9000	-21.986%	198	3,682	+145.960%
2026-07-27	14.2500	15.2300	12.6900	12.6900	-36.391%	74	3,594	+91.883%
2026-07-24	22.1000	22.1000	19.9500	19.9500	-13.823%	3	3,605	+22.055%
2026-07-23	21.9000	25.3200	21.4500	23.1500	+30.423%	116	3,606	+5.184%
2026-07-22	17.7000	18.1000	16.7800	17.7500	+15.335%	112	3,608	+37.183%
2026-07-21	15.5400	16.0000	15.0000	15.3900	+14.851%	943	3,617	+58.220%
2026-07-20	11.9800	13.9000	11.9400	13.4000	+15.021%	185	3,832	+81.716%
2026-07-17	11.5000	12.7000	10.8300	11.6500	+22.632%	1,653	3,926	+109.013%
2026-07-16	10.8700	10.8700	9.5000	9.5000	-6.404%	7	4,450	+156.316%
2026-07-15	10.9400	10.9400	9.3000	10.1500	-3.609%	91	4,453	+139.901%
2026-07-14	11.4100	11.4100	9.4000	10.5300	+10.842%	269	4,875	+131.244%
2026-07-13	5.6200	10.1900	5.6200	9.5000	+121.445%	906	4,915	+156.316%
2026-07-10	4.0000	4.3000	4.0000	4.2900	-3.596%	200	4,348	+467.599%
2026-07-09	5.0000	5.0000	4.4000	4.4500	-24.576%	123	4,363	+447.191%
2026-07-08	5.7500	7.5000	5.7500	5.9000	+32.584%	728	4,384	+312.712%
2026-07-07	2.9000	4.9500	2.9000	4.4500	+66.667%	272	3,928	+447.191%
2026-07-06	2.6300	2.8300	2.6300	2.6700	+1.136%	82	3,802	+811.985%
2026-07-02	2.5500	2.6500	2.5200	2.6400	-3.650%	106	4,370	+822.348%
2026-07-01	3.1400	3.1500	2.7400	2.7400	-25.946%	1,551	4,370	+788.686%
2026-06-30	4.4000	4.4000	3.5000	3.7000	-11.905%	14	2,850	+558.108%
2026-06-29	4.2500	4.4000	4.2000	4.2000	+8.527%	8	2,841	+479.762%
2026-06-26	4.1700	4.1700	3.7500	3.8700	-23.819%	30	2,842	+529.199%
2026-06-25	4.3600	5.2400	4.3500	5.0800	+19.811%	62	2,844	+379.331%
2026-06-24	4.3000	4.3000	3.8100	4.2400	-27.022%	228	2,840	+474.292%
2026-06-23	6.0800	6.0800	5.6500	5.8100	-13.798%	22	2,837	+319.105%
2026-06-22	6.8900	6.8900	6.4000	6.7400	-13.368%	30	2,830	+261.276%
2026-06-18	6.9200	7.7800	6.0400	7.7800	+3.733%	11	2,814	+212.982%
2026-06-17	8.0000	8.0200	7.5000	7.5000	-1.575%	40	2,814	+224.667%
2026-06-16	7.9000	8.5000	6.8100	7.6200	-28.518%	90	2,814	+219.554%
2026-06-15	10.4000	10.6600	9.7600	10.6600	-30.734%	65	3,390	+128.424%
2026-06-12	15.6500	16.9000	14.8000	15.3900	-10.210%	711	3,390	+58.220%
2026-06-11	20.3300	21.7000	17.1400	17.1400	+2.206%	769	3,390	+42.065%
2026-06-09	18.4000	18.4000	16.7700	16.7700	-22.754%	2	2,977	+45.200%
2026-06-04	21.0000	21.7700	21.0000	21.7100	-13.747%	45	2,978	+12.160%
2026-06-03	25.1700	25.1700	25.1700	25.1700	+10.930%	1	2,978	-3.258%
2026-06-02	22.6900	22.6900	22.6900	22.6900	+35.463%	2	2,980	+7.316%
2026-05-29	17.3600	17.3600	16.1200	16.7500	-7.202%	45	2,980	+45.373%
2026-05-28	20.7100	20.7100	18.0500	18.0500	-2.800%	102	2,940	+34.903%
2026-05-27	18.7000	19.9100	18.5700	18.5700	-22.625%	18	2,945	+31.125%
2026-05-26	24.0000	24.0000	24.0000	24.0000	-10.615%	10	2,941	+1.458%
2026-05-21	28.0200	28.0200	26.8500	26.8500	-7.446%	2	2,931	-9.311%
2026-05-20	31.4700	32.6800	29.0100	29.0100	-14.676%	7	2,931	-16.063%
2026-05-18	33.5000	35.9800	33.5000	34.0000	+1.100%	26	2,944	-28.382%
2026-05-15	32.3000	33.6300	32.3000	33.6300	+18.000%	20	2,944	-27.594%
2026-05-14	28.5000	28.5000	28.5000	28.5000	-1.110%	1	2,960	-14.561%
2026-05-13	28.8200	28.8200	28.8200	28.8200	-7.806%	20	2,959	-15.510%
2026-05-12	31.3000	31.3000	30.5500	31.2600	+17.079%	21	2,959	-22.105%
2026-05-11	27.1600	27.2800	26.7000	26.7000	+12.044%	8	2,959	-8.801%
2026-05-08	24.3800	24.7500	23.8300	23.8300	+4.289%	109	2,974	+2.182%
2026-05-07	19.0000	22.8500	19.0000	22.8500	-1.973%	9	2,950	+6.565%
2026-05-06	22.9500	23.9300	22.9500	23.3100	-23.297%	14	2,960	+4.462%
2026-05-05	30.4000	30.5300	30.3900	30.3900	-10.089%	8	2,959	-19.875%
2026-05-04	30.3800	33.8000	30.3800	33.8000	+25.185%	2	2,966	-27.959%
2026-05-01	29.5000	30.0200	27.0000	27.0000	-14.826%	13	2,977	-9.815%
2026-04-30	31.7000	31.7000	31.7000	31.7000	-10.020%	2	2,977	-23.186%
2026-04-29	31.5000	35.2300	31.5000	35.2300	+33.195%	45	2,976	-30.883%
2026-04-28	26.3200	26.6300	26.2400	26.4500	+13.325%	30	3,012	-7.940%
2026-04-27	22.4000	23.5200	22.4000	23.3400	+12.212%	7	3,013	+4.327%
2026-04-24	21.8500	22.1300	20.8000	20.8000	-14.403%	3	3,012	+17.067%
2026-04-23	20.8000	24.5600	20.3000	24.3000	+25.842%	173	3,011	+0.206%
2026-04-22	18.1900	19.4500	18.1900	19.3100	+0.052%	17	2,894	+26.100%
2026-04-21	15.4500	19.3000	15.4500	19.3000	+29.097%	224	2,882	+26.166%
2026-04-20	14.0200	15.3700	14.0200	14.9500	+24.583%	23	2,882	+62.876%
2026-04-17	11.4000	12.1400	9.6700	12.0000	-39.547%	162	2,878	+102.917%
2026-04-16	18.0000	19.8500	18.0000	19.8500	+16.765%	18	2,761	+22.670%
2026-04-15	17.5900	17.7300	17.0000	17.0000	-4.494%	10	2,754	+43.235%
2026-04-14	19.8800	19.8800	17.6000	17.8000	-22.237%	150	2,754	+36.798%
2026-04-13	23.9000	25.0000	22.8900	22.8900	+10.901%	17	2,779	+6.378%
2026-04-10	20.5200	20.6400	20.1000	20.6400	-4.000%	5	2,787	+17.975%
2026-04-09	22.7000	23.5000	20.1500	21.5000	+1.992%	18	2,787	+13.256%
2026-04-08	16.7500	21.2000	16.7500	21.0800	-20.302%	39	2,776	+15.512%
2026-04-07	34.2200	34.9800	26.4500	26.4500	-17.370%	30	2,787	-7.940%
2026-04-06	31.0000	32.4700	30.6300	32.0100	+5.644%	42	2,796	-23.930%
2026-04-02	30.4500	30.8500	27.9800	30.3000	+47.087%	42	2,838	-19.637%
2026-04-01	19.8700	20.6800	19.5000	20.6000	-7.665%	77	2,838	+18.204%
2026-03-31	23.5000	24.5500	21.6000	22.3100	-9.198%	139	2,837	+9.144%
2026-03-30	22.4000	24.6000	22.4000	24.5700	+15.406%	38	2,842	-0.895%
2026-03-27	19.4200	21.2900	19.4200	21.2900	+15.393%	20	2,842	+14.373%
2026-03-26	17.3000	18.4500	17.3000	18.4500	+27.241%	82	2,832	+31.978%
2026-03-25	12.9000	14.5500	12.9000	14.5000	-6.452%	314	2,838	+67.931%
2026-03-24	15.7500	15.7500	15.5000	15.5000	+14.815%	104	2,557	+57.097%
2026-03-23	15.9000	15.9000	13.5000	13.5000	-34.940%	63	2,556	+80.370%
2026-03-20	20.0000	21.5500	19.8300	20.7500	+11.439%	13	2,558	+17.349%
2026-03-19	20.7700	20.7700	17.2500	18.6200	-13.395%	116	2,553	+30.773%
2026-03-18	22.5000	22.5000	21.4000	21.5000	+7.769%	54	2,542	+13.256%
2026-03-17	20.2000	20.2000	19.9500	19.9500	+3.583%	5	2,540	+22.055%
2026-03-16	20.0000	20.4100	19.2600	19.2600	-17.339%	7	2,540	+26.428%
2026-03-13	21.1000	23.5000	19.8000	23.3000	+2.643%	118	2,535	+4.506%
2026-03-12	19.5500	23.1500	19.5500	22.7000	+51.333%	8,648	2,525	+7.269%
2026-03-11	12.8000	15.1000	12.7500	15.0000	+30.208%	1,368	2,816	+62.333%
2026-03-10	12.5000	12.7500	7.5000	11.5200	-28.757%	90	1,517	+111.372%
2026-03-09	17.5200	21.4600	14.3000	16.1700	+21.579%	1,513	1,521	+50.588%
2026-03-06	11.2000	14.0000	11.2000	13.3000	+229.208%	74	81	+83.083%
2026-03-04	3.8500	4.0400	2.9300	4.0400	0.000%	15	15	+502.723%