Dark

USO20261016C140
USO Oct 16 2026 140.00 Call (USO261016C00140000)
option OPRA

EOD

Sep 28, 2026

12.99+3.259%(+0.41)326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.7000	15.8500	11.4000	12.9900	+3.259%	326	5,197	0.000%
2026-09-25	13.4200	14.4000	11.3000	12.5800	-20.881%	236	5,344	+3.259%
2026-09-24	14.3500	17.4700	14.3500	15.9000	+29.058%	92	5,388	-18.302%
2026-09-23	11.0300	13.0000	11.0300	12.3200	+32.902%	68	5,381	+5.438%
2026-09-22	10.1000	11.2100	9.1400	9.2700	-23.134%	188	5,428	+40.129%
2026-09-21	12.8600	13.0500	11.1200	12.0600	-27.262%	199	5,516	+7.711%
2026-09-18	19.5000	19.7500	16.4200	16.5800	-6.169%	239	5,509	-21.653%
2026-09-17	17.7000	17.7600	17.2000	17.6700	-9.616%	72	5,557	-26.486%
2026-09-16	21.6600	21.6600	18.6800	19.5500	-19.048%	188	5,609	-33.555%
2026-09-15	21.7000	25.9500	21.5800	24.1500	+28.253%	179	5,770	-46.211%
2026-09-14	22.4300	23.1500	18.8200	18.8300	-0.790%	366	5,823	-31.014%
2026-09-11	15.5500	19.0000	15.5500	18.9800	-14.195%	118	5,878	-31.560%
2026-09-10	17.3500	22.1300	17.0500	22.1200	+53.080%	375	6,032	-41.275%
2026-09-09	13.4000	14.4500	12.4500	14.4500	+24.569%	385	6,160	-10.104%
2026-09-08	10.6000	11.6000	9.9400	11.6000	+26.499%	377	6,288	+11.983%
2026-09-04	8.3500	9.4500	7.2500	9.1700	-2.963%	277	6,316	+41.658%
2026-09-03	9.8500	10.6000	9.2500	9.4500	-0.943%	407	6,316	+37.460%
2026-09-02	8.8700	10.0500	8.0500	9.5400	-2.653%	974	6,419	+36.164%
2026-09-01	7.4400	9.8000	6.9000	9.8000	+68.966%	1,355	5,920	+32.551%
2026-08-31	5.5300	6.4400	5.4500	5.8000	+24.197%	244	5,386	+123.966%
2026-08-28	4.4500	4.8500	4.4000	4.6700	-12.547%	355	5,314	+178.158%
2026-08-27	4.1500	5.4300	4.1500	5.3400	+19.463%	165	5,378	+143.258%
2026-08-26	3.7900	5.1000	3.6700	4.4700	+9.024%	406	5,310	+190.604%
2026-08-25	4.8000	5.0000	4.0500	4.1000	-35.433%	344	5,437	+216.829%
2026-08-24	7.4500	7.7300	6.1000	6.3500	-20.526%	348	5,347	+104.567%
2026-08-21	8.0700	8.5000	7.7000	7.9900	-0.125%	196	5,247	+62.578%
2026-08-20	8.2400	8.2500	7.4000	8.0000	+29.032%	11,398	6,990	+62.375%
2026-08-19	6.6500	7.3600	6.1500	6.2000	-5.054%	2,316	12,664	+109.516%
2026-08-18	7.5000	7.5000	6.4900	6.5300	-7.768%	357	12,442	+98.928%
2026-08-17	5.5000	7.3000	5.4600	7.0800	+31.354%	2,875	12,375	+83.475%
2026-08-14	4.8700	5.4400	4.6600	5.3900	+10.000%	101	9,834	+141.002%
2026-08-13	5.1700	5.7500	4.4500	4.9000	-21.600%	823	9,799	+165.102%
2026-08-12	6.5200	6.5200	6.0000	6.2500	-10.714%	172	9,686	+107.840%
2026-08-11	6.0500	7.0000	6.0500	7.0000	+6.222%	931	9,692	+85.571%
2026-08-10	6.0000	6.9000	6.0000	6.5900	+37.006%	4,215	9,579	+97.117%
2026-08-07	4.7500	5.6000	4.7500	4.8100	-12.545%	75	6,220	+170.062%
2026-08-06	4.1000	5.5000	4.1000	5.5000	+50.685%	88	6,228	+136.182%
2026-08-05	3.7500	3.8300	3.2800	3.6500	-6.410%	428	6,214	+255.890%
2026-08-04	4.4500	4.5000	3.7500	3.9000	-35.000%	1,999	7,017	+233.077%
2026-08-03	5.7000	6.1400	5.4000	6.0000	-38.272%	337	7,446	+116.500%
2026-07-31	10.2500	10.8000	9.2000	9.7200	+6.230%	83	7,292	+33.642%
2026-07-30	8.5000	9.8500	8.5000	9.1500	-14.486%	135	7,280	+41.967%
2026-07-29	9.5000	10.8000	9.5000	10.7000	+75.410%	1,800	7,306	+21.402%
2026-07-28	7.4100	7.6500	5.5100	6.1000	-25.337%	316	5,951	+112.951%
2026-07-27	10.0100	10.0100	8.0000	8.1700	-42.667%	271	5,819	+58.996%
2026-07-24	15.1400	15.7500	12.7000	14.2500	-11.765%	161	5,740	-8.842%
2026-07-23	15.1500	18.0600	15.1000	16.1500	+36.980%	3,727	5,694	-19.567%
2026-07-22	11.9500	12.1000	11.4500	11.7900	+16.272%	103	2,866	+10.178%
2026-07-21	10.4900	10.5200	9.8000	10.1400	+12.667%	161	2,920	+28.107%
2026-07-20	7.9000	9.0500	7.9000	9.0000	+16.883%	58	2,840	+44.333%
2026-07-17	7.6300	8.2800	6.9000	7.7000	+28.333%	245	2,811	+68.701%
2026-07-16	7.0000	7.0000	5.9500	6.0000	-6.977%	29	2,727	+116.500%
2026-07-15	6.3000	6.7600	6.3000	6.4500	-3.443%	58	2,715	+101.395%
2026-07-14	6.9500	7.4400	6.4000	6.6800	+11.893%	67	2,825	+94.461%
2026-07-13	3.1600	6.7000	3.1600	5.9700	+154.043%	458	2,805	+117.588%
2026-07-10	2.5000	2.5000	2.1600	2.3500	-10.985%	57	2,618	+452.766%
2026-07-09	3.1500	3.1500	2.4900	2.6400	-30.526%	1,377	2,635	+392.045%
2026-07-08	3.2400	4.8000	3.2400	3.8000	+45.594%	1,548	2,492	+241.842%
2026-07-07	1.5000	2.6100	1.5000	2.6100	+82.517%	23	1,966	+397.701%
2026-07-06	1.4500	1.4500	1.3900	1.4300	-4.667%	44	1,966	+808.392%
2026-07-02	1.3500	1.5000	1.3000	1.5000	-0.662%	164	1,951	+766.000%
2026-07-01	1.8000	1.8000	1.4600	1.5100	-22.959%	1,437	1,951	+760.265%
2026-06-30	2.5100	2.5100	1.9000	1.9600	-20.325%	526	2,648	+562.755%
2026-06-29	2.2500	2.5700	2.2500	2.4600	+12.329%	89	3,152	+428.049%
2026-06-26	2.2000	2.3700	2.0100	2.1900	-16.730%	911	3,146	+493.151%
2026-06-25	2.1300	2.6300	2.1300	2.6300	+19.545%	19	3,006	+393.916%
2026-06-24	2.7300	2.7300	2.0300	2.2000	-31.250%	50	3,004	+490.455%
2026-06-23	3.4500	3.4700	3.1000	3.2000	-16.230%	37	3,025	+305.938%
2026-06-22	3.9900	4.0400	3.6400	3.8200	-12.385%	55	3,027	+240.052%
2026-06-18	3.7400	4.4300	3.4500	4.3600	-2.895%	71	2,985	+197.936%
2026-06-17	4.5000	5.5500	4.3300	4.4900	+0.899%	24	2,985	+189.310%
2026-06-16	5.0000	5.0000	3.9000	4.4500	-31.538%	108	2,985	+191.910%
2026-06-15	7.2500	7.2500	5.9200	6.5000	-32.990%	1,680	1,459	+99.846%
2026-06-12	10.6600	11.4000	9.6700	9.7000	-17.094%	128	1,459	+33.918%
2026-06-11	14.4300	15.6500	11.7000	11.7000	-19.310%	53	1,459	+11.026%
2026-06-10	13.7600	15.1600	13.7600	14.5000	+10.266%	41	1,453	-10.414%
2026-06-09	12.8500	14.0000	11.3500	13.1500	-14.052%	43	1,451	-1.217%
2026-06-08	14.5000	15.3000	14.5000	15.3000	+11.273%	6	1,436	-15.098%
2026-06-05	14.6000	14.6000	13.6000	13.7500	-14.596%	31	1,436	-5.527%
2026-06-04	15.6300	16.1000	15.0000	16.1000	-10.306%	816	1,434	-19.317%
2026-06-03	16.9300	18.1300	16.7900	17.9500	+12.751%	264	1,681	-27.632%
2026-06-02	15.1000	15.9200	15.1000	15.9200	-6.518%	362	1,689	-18.405%
2026-06-01	16.1500	17.0300	16.1500	17.0300	+58.419%	5	1,439	-23.723%
2026-05-29	11.7800	11.8500	10.7500	10.7500	-10.417%	30	1,439	+20.837%
2026-05-28	13.0300	13.0300	12.0000	12.0000	0.000%	14	1,461	+8.250%
2026-05-27	13.5200	14.3000	12.0000	12.0000	-30.233%	98	1,468	+8.250%
2026-05-26	17.3000	18.2000	17.2000	17.2000	-17.308%	13	1,465	-24.477%
2026-05-22	20.7100	20.8000	20.7100	20.8000	-5.325%	2	1,462	-37.548%
2026-05-21	22.1900	22.1900	21.1000	21.9700	-1.036%	21	1,462	-40.874%
2026-05-20	21.5100	22.9200	21.5100	22.2000	-19.302%	10	1,462	-41.486%
2026-05-19	27.5100	27.5100	27.5100	27.5100	+3.968%	1	1,451	-52.781%
2026-05-18	24.9000	29.0000	24.9000	26.4600	+2.399%	28	1,451	-50.907%
2026-05-15	24.3000	25.8400	24.3000	25.8400	+17.135%	12	1,451	-49.729%
2026-05-14	21.9700	22.5000	21.9700	22.0600	-1.518%	23	1,450	-41.115%
2026-05-13	24.1500	24.1500	22.0500	22.4000	-6.472%	38	1,427	-42.009%
2026-05-12	24.0900	24.0900	23.5100	23.9500	+12.972%	9	1,427	-45.762%
2026-05-11	19.5500	21.5000	19.5500	21.2000	+13.369%	71	1,427	-38.726%
2026-05-08	18.0300	18.7000	17.8900	18.7000	-9.223%	45	1,421	-30.535%
2026-05-07	14.3200	20.6000	13.5700	20.6000	+21.176%	24	1,420	-36.942%
2026-05-06	18.3500	18.3500	15.9000	17.0000	-24.645%	27	1,412	-23.588%
2026-05-05	22.6000	23.5000	22.3800	22.5600	-14.932%	17	1,403	-42.420%
2026-05-04	23.0500	26.5500	22.5000	26.5200	+17.345%	7	1,402	-51.018%
2026-05-01	22.6500	22.6500	20.6000	22.6000	-3.830%	22	1,410	-42.522%
2026-04-30	25.3300	25.3500	23.5000	23.5000	-14.608%	143	1,410	-44.723%
2026-04-29	23.4500	28.0000	23.4500	27.5200	+42.222%	51	1,451	-52.798%
2026-04-28	18.6000	19.8500	18.5000	19.3500	+14.294%	154	1,456	-32.868%
2026-04-27	16.4400	17.1200	16.4400	16.9300	+5.813%	31	1,422	-23.272%
2026-04-24	15.9200	16.0000	15.1000	16.0000	-5.660%	29	1,420	-18.813%
2026-04-23	14.9900	16.9600	14.5500	16.9600	+21.143%	65	1,439	-23.408%
2026-04-22	13.3000	14.0000	13.3000	14.0000	-1.961%	6	1,439	-7.214%
2026-04-21	10.6000	14.2800	10.2000	14.2800	+31.009%	112	1,451	-9.034%
2026-04-20	9.7000	10.9000	9.7000	10.9000	+31.010%	127	1,451	+19.174%
2026-04-17	8.8000	9.0000	6.4500	8.3200	-42.222%	328	1,400	+56.130%
2026-04-16	13.6000	14.5500	13.6000	14.4000	+14.741%	33	1,382	-9.792%
2026-04-15	13.0000	13.5000	12.5000	12.5500	-8.727%	87	1,362	+3.506%
2026-04-14	15.4700	15.4700	13.5000	13.7500	-17.119%	130	1,299	-5.527%
2026-04-13	19.0200	19.4400	16.4100	16.5900	+9.505%	49	1,273	-21.700%
2026-04-10	14.9500	16.2100	14.9500	15.1500	-7.339%	29	1,251	-14.257%
2026-04-09	17.1000	18.3500	16.0000	16.3500	+0.615%	15	1,237	-20.550%
2026-04-08	15.0000	17.5500	11.7000	16.2500	-38.166%	156	1,235	-20.062%
2026-04-07	26.9900	28.9000	25.5000	26.2800	+0.883%	407	1,298	-50.571%
2026-04-06	24.4600	26.7000	24.4600	26.0500	+8.181%	44	1,215	-50.134%
2026-04-02	23.4700	25.0000	21.8900	24.0800	+53.376%	1,367	171	-46.055%
2026-04-01	15.0000	16.2000	15.0000	15.7000	-11.299%	60	171	-17.261%
2026-03-31	19.0000	19.0000	17.4500	17.7000	-8.763%	17	144	-26.610%
2026-03-30	18.2000	19.4000	17.6800	19.4000	+17.362%	47	142	-33.041%
2026-03-27	15.1000	16.5300	15.1000	16.5300	+20.481%	14	175	-21.416%
2026-03-26	13.7500	13.7500	13.7200	13.7200	+17.768%	12	178	-5.321%
2026-03-25	10.1100	11.6500	10.0600	11.6500	+1.304%	24	172	+11.502%
2026-03-24	12.4600	12.4600	11.5000	11.5000	+21.053%	8	162	+12.957%
2026-03-23	13.5000	13.5000	9.5000	9.5000	-42.424%	8	159	+36.737%
2026-03-20	15.7500	16.5000	15.7500	16.5000	+13.014%	3	151	-21.273%
2026-03-19	17.2000	17.2000	14.6000	14.6000	-9.988%	17	151	-11.027%
2026-03-17	16.2200	16.2200	16.2200	16.2200	+4.984%	20	145	-19.914%
2026-03-16	16.5000	16.5000	15.4500	15.4500	-16.712%	43	164	-15.922%
2026-03-13	16.7000	18.9600	16.7000	18.5500	+11.278%	6	123	-29.973%
2026-03-12	15.8500	18.0000	15.8200	16.6700	+43.955%	22	121	-22.076%
2026-03-11	9.2000	11.5800	9.0000	11.5800	+25.870%	98	180	+12.176%
2026-03-10	10.0700	10.5700	7.1300	9.2000	-0.433%	158	263	+41.196%
2026-03-09	15.5800	17.3800	8.7600	9.2400	-16.076%	420	229	+40.584%
2026-03-06	7.7300	11.4000	7.7300	11.0100	+109.714%	43	64	+17.984%
2026-03-05	4.1700	5.5000	4.1700	5.2500	+86.170%	13	36	+147.429%
2026-03-04	2.3500	2.8300	2.3500	2.8200	0.000%	28	28	+360.638%