Dark

USO20261016C130
USO Oct 16 2026 130.00 Call (USO261016C00130000)
option OPRA

EOD

Sep 25, 2026

20.50-13.172%(-3.11)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.4000	22.2000	18.5200	20.5000	-13.172%	27	4,405	0.000%
2026-09-24	22.4800	26.0000	21.5000	23.6100	+17.055%	19	4,426	-13.172%
2026-09-23	19.1100	20.1700	19.1100	20.1700	+24.892%	2	4,430	+1.636%
2026-09-22	17.4100	18.7000	15.9000	16.1500	-17.307%	74	4,430	+26.935%
2026-09-21	20.3500	20.4200	19.3300	19.5300	-21.880%	51	4,430	+4.967%
2026-09-18	26.6000	28.3200	24.6300	25.0000	-5.660%	59	4,432	-18.000%
2026-09-17	25.6800	27.6000	25.5000	26.5000	-5.391%	50	4,471	-22.642%
2026-09-16	30.3000	30.4000	26.8200	28.0100	-15.683%	130	4,511	-26.812%
2026-09-15	30.8500	34.3100	30.1400	33.2200	+21.908%	68	4,791	-38.290%
2026-09-14	30.8800	31.6400	26.8000	27.2500	+2.405%	267	4,766	-24.771%
2026-09-11	24.0500	26.6500	24.0500	26.6100	-11.003%	212	4,824	-22.961%
2026-09-10	26.5100	30.2200	25.2000	29.9000	+36.592%	209	4,819	-31.438%
2026-09-09	20.7500	21.9000	20.1500	21.8900	+16.436%	913	4,976	-6.350%
2026-09-08	17.3200	18.8000	16.3500	18.8000	+19.745%	2,096	5,134	+9.043%
2026-09-04	12.7500	15.7000	12.5000	15.7000	+2.280%	117	4,864	+30.573%
2026-09-03	15.3500	16.6500	15.0500	15.3500	+1.320%	155	4,864	+33.550%
2026-09-02	14.0000	15.8000	13.3900	15.1500	-0.329%	213	4,913	+35.314%
2026-09-01	12.3000	15.3000	11.6000	15.2000	+50.943%	1,149	5,230	+34.868%
2026-08-31	9.8700	10.6200	9.5000	10.0700	+26.190%	359	5,567	+103.575%
2026-08-28	7.6200	8.1500	7.6200	7.9800	-8.800%	66	5,542	+156.892%
2026-08-27	8.0000	8.9600	7.5000	8.7500	+15.894%	246	5,546	+134.286%
2026-08-26	6.4500	8.5000	6.1900	7.5500	+7.397%	547	5,571	+171.523%
2026-08-25	7.8000	7.9900	6.9000	7.0300	-30.396%	500	5,360	+191.607%
2026-08-24	11.1300	11.1300	9.5500	10.1000	-16.598%	135	5,133	+102.970%
2026-08-21	12.5000	13.0000	11.7200	12.1100	-0.329%	216	5,099	+69.282%
2026-08-20	12.0000	12.6500	11.4000	12.1500	+22.976%	1,107	5,251	+68.724%
2026-08-19	10.2200	11.1500	9.5700	9.8800	-1.496%	196	5,624	+107.490%
2026-08-18	11.0500	11.6500	9.8000	10.0300	-4.294%	191	5,612	+104.387%
2026-08-17	8.5500	10.7400	8.3000	10.4800	+24.762%	4,253	5,595	+95.611%
2026-08-14	7.3300	8.5200	7.2100	8.4000	+6.061%	133	7,790	+144.048%
2026-08-13	7.9800	8.6500	6.9000	7.9200	-14.839%	517	7,860	+158.838%
2026-08-12	9.3200	9.5000	8.9500	9.3000	-7.278%	218	7,659	+120.430%
2026-08-11	8.8300	10.0500	8.7000	10.0300	+5.468%	122	7,607	+104.387%
2026-08-10	8.1500	9.9000	7.6500	9.5100	+41.098%	322	7,556	+115.563%
2026-08-07	6.7900	7.8000	6.6500	6.7400	-6.777%	142	7,611	+204.154%
2026-08-06	5.2000	7.5000	5.2000	7.2300	+39.038%	78	7,602	+183.541%
2026-08-05	5.6000	5.6000	4.5500	5.2000	-8.772%	444	7,604	+294.231%
2026-08-04	6.2000	6.2300	5.3000	5.7000	-31.325%	5,029	8,499	+259.649%
2026-08-03	6.3500	8.5800	6.3500	8.3000	-35.409%	339	5,996	+146.988%
2026-07-31	13.7000	14.1000	12.6400	12.8500	+4.302%	150	5,924	+59.533%
2026-07-30	12.5500	13.0000	12.0000	12.3200	-11.811%	58	5,808	+66.396%
2026-07-29	12.7000	13.9700	12.6500	13.9700	+65.914%	1,100	5,782	+46.743%
2026-07-28	10.9500	10.9500	7.7300	8.4200	-22.539%	347	5,173	+143.468%
2026-07-27	12.7600	14.3500	10.8700	10.8700	-40.011%	513	5,102	+88.592%
2026-07-24	18.7900	18.7900	16.5000	18.1200	-9.851%	78	4,837	+13.135%
2026-07-23	19.1500	22.4300	18.1000	20.1000	+32.237%	4,785	4,821	+1.990%
2026-07-22	14.6500	15.8500	14.5000	15.2000	+15.152%	1,046	6,618	+34.868%
2026-07-21	13.3500	13.9000	12.6500	13.2000	+12.821%	361	7,879	+55.303%
2026-07-20	10.2800	12.0000	10.2800	11.7000	+13.153%	89	7,839	+75.214%
2026-07-17	9.9500	10.8800	9.3500	10.3400	+27.027%	4,458	7,838	+98.259%
2026-07-16	8.9800	9.3500	7.9500	8.1400	-9.556%	165	5,025	+151.843%
2026-07-15	9.2800	9.5000	8.0800	9.0000	-2.597%	188	5,036	+127.778%
2026-07-14	9.5100	9.5500	8.3200	9.2400	+14.215%	78	4,992	+121.861%
2026-07-13	3.9500	8.5900	3.9500	8.0900	+145.152%	278	4,978	+153.399%
2026-07-10	3.3300	3.5000	3.2000	3.3000	-11.290%	62	4,927	+521.212%
2026-07-09	4.6000	4.6000	3.7000	3.7200	-26.772%	119	4,881	+451.075%
2026-07-08	4.7900	6.2200	4.6000	5.0800	+78.246%	68	4,778	+303.543%
2026-07-07	2.3400	2.9000	2.3400	2.8500	+34.434%	45	4,721	+619.298%
2026-07-06	2.2000	2.2300	2.1200	2.1200	-6.195%	17	4,717	+866.981%
2026-07-02	2.0000	2.2600	1.9900	2.2600	-1.739%	35	4,705	+807.080%
2026-07-01	2.4300	2.6000	2.2300	2.3000	-17.857%	1,225	4,705	+791.304%
2026-06-30	3.5600	3.5600	2.8000	2.8000	-20.680%	537	4,626	+632.143%
2026-06-29	3.3400	3.6500	3.3400	3.5300	+9.969%	134	4,648	+480.737%
2026-06-26	3.6300	3.6300	2.9900	3.2100	-23.022%	1,193	4,722	+538.629%
2026-06-25	3.2700	4.3000	3.2700	4.1700	+20.870%	25	3,942	+391.607%
2026-06-24	4.0000	4.0000	3.0000	3.4500	-26.596%	66	3,943	+494.203%
2026-06-23	5.0300	5.0300	4.6000	4.7000	-13.761%	17	3,899	+336.170%
2026-06-22	5.7200	5.7600	5.2400	5.4500	-14.173%	8	3,904	+276.147%
2026-06-18	5.6000	6.3500	4.9000	6.3500	+2.751%	58	3,882	+222.835%
2026-06-17	6.5000	7.1500	6.1800	6.1800	-4.186%	20	3,882	+231.715%
2026-06-16	7.1000	7.1000	5.5600	6.4500	-28.174%	1,436	3,882	+217.829%
2026-06-15	9.7500	9.7500	8.3500	8.9800	-30.923%	111	3,290	+128.285%
2026-06-12	14.0000	14.8500	12.8000	13.0000	-12.399%	47	3,290	+57.692%
2026-06-11	19.0200	19.0200	14.8400	14.8400	-18.729%	35	3,290	+38.140%
2026-06-10	17.2500	18.8000	17.2500	18.2600	+10.600%	238	3,265	+12.267%
2026-06-09	16.3000	16.7000	15.0000	16.5100	-12.274%	138	3,419	+24.167%
2026-06-08	18.3000	19.4500	18.1500	18.8200	+6.328%	567	3,487	+8.927%
2026-06-05	18.1900	18.1900	17.4100	17.7000	-11.765%	57	3,502	+15.819%
2026-06-04	20.0000	20.0600	19.1300	20.0600	-10.844%	732	3,489	+2.193%
2026-06-03	21.2000	22.5000	21.2000	22.5000	+11.829%	204	3,058	-8.889%
2026-06-02	20.2000	20.2000	20.0200	20.1200	+3.979%	477	3,160	+1.889%
2026-06-01	19.0000	21.2000	18.8000	19.3500	+31.633%	42	3,073	+5.943%
2026-05-29	14.8500	15.6500	13.7000	14.7000	-7.663%	57	3,069	+39.456%
2026-05-28	18.1500	18.1500	15.7200	15.9200	-1.789%	23	3,060	+28.769%
2026-05-27	17.6700	17.8500	15.9500	16.2100	-25.880%	36	3,073	+26.465%
2026-05-26	21.6900	22.6500	20.5000	21.8700	-14.235%	14	3,071	-6.264%
2026-05-22	25.4500	27.0200	25.1800	25.5000	-3.774%	4	3,061	-19.608%
2026-05-21	29.0400	29.0400	25.6800	26.5000	-2.930%	4	3,061	-22.642%
2026-05-20	27.9000	27.9200	27.3000	27.3000	-19.469%	9	3,061	-24.908%
2026-05-19	32.9800	33.9000	32.6300	33.9000	+0.893%	75	3,098	-39.528%
2026-05-18	30.4000	33.6000	30.4000	33.6000	+12.563%	47	3,098	-38.988%
2026-05-15	29.5000	29.8500	29.5000	29.8500	+13.498%	11	3,098	-31.323%
2026-05-14	25.8500	26.3000	25.8500	26.3000	-0.076%	3	3,167	-22.053%
2026-05-13	28.2800	28.2800	26.3200	26.3200	-8.197%	34	3,168	-22.112%
2026-05-12	28.5000	28.7500	28.1700	28.6700	+14.451%	22	3,168	-28.497%
2026-05-11	23.1000	25.3400	23.1000	25.0500	+14.961%	54	3,168	-18.164%
2026-05-08	21.5000	22.1800	21.5000	21.7900	-2.940%	34	3,161	-5.920%
2026-05-07	18.6600	22.4500	17.2800	22.4500	+6.905%	36	3,162	-8.686%
2026-05-06	21.9000	21.9000	21.0000	21.0000	-23.358%	4	3,160	-2.381%
2026-05-05	27.7000	28.1000	27.4000	27.4000	-8.208%	4	3,157	-25.182%
2026-05-04	29.8500	29.8500	29.8500	29.8500	+16.602%	1	3,156	-31.323%
2026-05-01	25.4100	26.0400	25.4100	25.6000	-13.950%	3	3,154	-19.922%
2026-04-30	30.3000	30.3000	29.5100	29.7500	-8.462%	25	3,154	-31.092%
2026-04-29	28.6000	33.1000	28.6000	32.5000	+37.131%	61	3,135	-36.923%
2026-04-28	22.6500	24.1500	22.6500	23.7000	+11.529%	11	3,160	-13.502%
2026-04-27	20.7100	21.2500	20.7100	21.2500	+14.125%	4	3,162	-3.529%
2026-04-24	20.0000	20.0000	17.9100	18.6200	-9.082%	7	3,164	+10.097%
2026-04-23	17.8000	22.4800	17.7500	20.4800	+17.904%	125	3,172	+0.098%
2026-04-22	17.6300	17.8200	16.5900	17.3700	+0.289%	232	3,264	+18.020%
2026-04-21	12.7000	17.5500	12.7000	17.3200	+28.869%	24	3,258	+18.360%
2026-04-20	12.3500	13.6700	12.3500	13.4400	+20.538%	129	3,258	+52.530%
2026-04-17	9.3000	11.1500	8.2000	11.1500	-36.791%	71	3,244	+83.857%
2026-04-16	16.8800	17.8700	16.7800	17.6400	+19.189%	27	3,218	+16.213%
2026-04-15	15.8600	15.9500	14.8000	14.8000	-7.903%	6	3,221	+38.514%
2026-04-14	19.0800	19.0800	16.0700	16.0700	-21.952%	9	3,218	+27.567%
2026-04-13	23.3400	23.3400	19.8200	20.5900	+14.580%	42	3,217	-0.437%
2026-04-10	18.1800	19.3000	17.7600	17.9700	-4.109%	34	3,214	+14.079%
2026-04-09	20.5200	21.7000	18.1900	18.7400	-2.902%	70	3,201	+9.392%
2026-04-08	15.6100	19.3000	15.0800	19.3000	-35.235%	93	3,164	+6.218%
2026-04-07	31.9000	33.0000	29.8000	29.8000	+0.506%	22	3,171	-31.208%
2026-04-06	29.0700	31.0000	27.7500	29.6500	+4.512%	96	3,173	-30.860%
2026-04-02	26.1000	28.5600	25.4200	28.3700	+52.200%	71	3,180	-27.741%
2026-04-01	18.9000	18.9000	17.8400	18.6400	-8.177%	138	3,180	+9.979%
2026-03-31	22.1500	22.8100	20.1000	20.3000	-9.938%	1,343	3,154	+0.985%
2026-03-30	21.4500	22.8000	21.2400	22.5400	+12.700%	3,555	2,898	-9.051%
2026-03-27	18.7100	20.3000	18.0500	20.0000	+21.951%	109	3,685	+2.500%
2026-03-26	15.7900	17.2000	15.3300	16.4000	+32.258%	54	3,683	+25.000%
2026-03-25	11.8600	12.4000	11.8600	12.4000	-11.429%	17	3,740	+65.323%
2026-03-24	14.7000	15.0100	14.0000	14.0000	+13.821%	125	3,740	+46.429%
2026-03-23	12.9400	13.6300	11.5000	12.3000	-35.770%	44	3,657	+66.667%
2026-03-20	18.2000	19.3500	18.2000	19.1500	+11.337%	9	3,655	+7.050%
2026-03-19	19.9800	21.7800	16.4700	17.2000	-7.527%	127	3,654	+19.186%
2026-03-18	21.0000	21.1100	18.6000	18.6000	-1.587%	32	3,642	+10.215%
2026-03-17	17.7500	18.9500	17.7500	18.9000	+5.000%	123	3,625	+8.466%
2026-03-16	18.9000	19.5000	17.5000	18.0000	-17.808%	136	3,525	+13.889%
2026-03-13	18.5000	21.9000	18.5000	21.9000	+3.302%	188	3,522	-6.393%
2026-03-12	18.2200	21.5000	18.1500	21.2000	+57.738%	1,040	3,521	-3.302%
2026-03-11	10.8400	13.5400	10.8400	13.4400	+29.730%	2,517	2,592	+52.530%
2026-03-10	11.2900	12.0000	7.3400	10.3600	-3.358%	192	98	+97.876%
2026-03-09	18.9500	19.6300	9.1000	10.7200	-12.704%	35	41	+91.231%
2026-03-06	10.4300	13.4900	10.4300	12.2800	0.000%	22	21	+66.938%