Dark

USO20261016C145
USO Oct 16 2026 145.00 Call (USO261016C00145000)
option OPRA

EOD

Sep 25, 2026

9.42-23.415%(-2.88)377

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.1000	10.8000	8.6600	9.4200	-23.415%	377	3,618	0.000%
2026-09-24	11.0000	13.6200	10.6900	12.3000	+23.618%	95	3,549	-23.415%
2026-09-23	8.1000	9.9500	8.0500	9.9500	+48.507%	121	3,588	-5.327%
2026-09-22	7.3000	8.7500	6.4300	6.7000	-25.307%	640	3,615	+40.597%
2026-09-21	9.7000	9.8500	8.3500	8.9700	-31.000%	102	3,495	+5.017%
2026-09-18	15.7000	15.9500	12.8700	13.0000	-10.345%	267	3,483	-27.538%
2026-09-17	14.1300	15.7500	13.5500	14.5000	-9.091%	114	3,632	-35.034%
2026-09-16	17.8700	17.9600	15.3900	15.9500	-23.391%	78	3,649	-40.940%
2026-09-15	18.6500	21.9300	18.3200	20.8200	+27.262%	75	3,687	-54.755%
2026-09-14	18.9500	19.3400	15.2000	16.3600	+3.348%	127	3,682	-42.421%
2026-09-11	13.4500	15.8300	13.4500	15.8300	-13.733%	56	3,690	-40.493%
2026-09-10	13.2000	18.5000	13.2000	18.3500	+59.288%	712	3,675	-48.665%
2026-09-09	10.7500	11.7000	10.0000	11.5200	+28.428%	566	3,745	-18.229%
2026-09-08	8.5000	9.1000	7.4500	8.9700	+27.234%	777	4,107	+5.017%
2026-09-04	6.2300	7.2100	5.3500	7.0500	-5.114%	369	4,480	+33.617%
2026-09-03	7.7400	8.3000	7.2000	7.4300	-0.268%	2,346	4,480	+26.783%
2026-09-02	6.8500	7.8800	6.4900	7.4500	-3.871%	5,778	9,350	+26.443%
2026-09-01	5.8200	7.7500	5.3500	7.7500	+76.136%	1,795	10,092	+21.548%
2026-08-31	4.3500	4.9000	4.2500	4.4000	+24.646%	295	9,463	+114.091%
2026-08-28	3.4500	3.7500	3.4500	3.5300	-13.902%	170	9,272	+166.856%
2026-08-27	3.5000	4.3000	3.4000	4.1000	+13.889%	837	9,435	+129.756%
2026-08-26	2.7500	4.0500	2.7000	3.6000	+16.129%	302	8,936	+161.667%
2026-08-25	3.6000	4.0000	3.1000	3.1000	-38.000%	1,053	8,756	+203.871%
2026-08-24	5.8500	5.9100	4.9300	5.0000	-21.875%	837	8,109	+88.400%
2026-08-21	6.8900	7.0000	6.2000	6.4000	-2.290%	1,422	7,643	+47.188%
2026-08-20	6.4100	6.7700	6.1400	6.5500	+27.184%	8,737	6,606	+43.817%
2026-08-19	5.4200	5.9000	5.1500	5.1500	-2.647%	20	1,097	+82.913%
2026-08-18	6.0000	6.0000	5.2800	5.2900	-7.679%	68	1,110	+78.072%
2026-08-17	4.6100	6.0000	4.2000	5.7300	+31.121%	88	1,104	+64.398%
2026-08-14	3.8200	4.3700	3.7500	4.3700	+9.250%	63	1,128	+115.561%
2026-08-13	4.1100	4.6500	3.7000	4.0000	-24.528%	75	1,147	+135.500%
2026-08-12	5.3500	5.3500	5.0000	5.3000	-7.826%	13	1,154	+77.736%
2026-08-11	5.3500	5.8500	5.3500	5.7500	+0.877%	166	1,153	+63.826%
2026-08-10	5.4000	5.9000	5.2300	5.7000	+35.714%	204	1,224	+65.263%
2026-08-07	4.7000	4.7000	4.2000	4.2000	-6.667%	14	1,321	+124.286%
2026-08-06	3.5500	4.6000	3.5500	4.5000	+47.541%	38	1,320	+109.333%
2026-08-05	3.4000	3.4000	2.7800	3.0500	-7.576%	42	1,284	+208.852%
2026-08-04	3.6900	3.7300	3.3000	3.3000	-36.538%	1,616	1,853	+185.455%
2026-08-03	4.7500	5.2100	4.6000	5.2000	-38.751%	81	2,681	+81.154%
2026-07-31	8.8900	8.9100	8.2000	8.4900	+4.944%	110	2,695	+10.954%
2026-07-30	8.4000	8.4000	8.0900	8.0900	-13.383%	15	2,701	+16.440%
2026-07-29	8.4000	9.3400	8.3000	9.3400	+78.927%	278	2,700	+0.857%
2026-07-28	6.4400	6.4400	4.9000	5.2200	-26.479%	222	2,616	+80.460%
2026-07-27	8.9000	8.9000	7.1000	7.1000	-42.742%	157	2,583	+32.676%
2026-07-24	12.5000	12.7000	11.3800	12.4000	-12.676%	81	2,552	-24.032%
2026-07-23	13.5000	15.9000	13.5000	14.2000	+36.538%	127	2,552	-33.662%
2026-07-22	10.1000	10.6000	9.9000	10.4000	+16.201%	73	2,476	-9.423%
2026-07-21	9.0100	9.3100	8.7000	8.9500	+17.763%	1,538	2,480	+5.251%
2026-07-20	7.2300	7.7900	7.0000	7.6000	+8.571%	24	989	+23.947%
2026-07-17	6.5000	7.3500	6.5000	7.0000	+30.597%	142	978	+34.571%
2026-07-16	6.2200	6.2200	5.3600	5.3600	-13.548%	14	873	+75.746%
2026-07-15	6.0000	6.2500	5.0600	6.2000	+3.333%	19	870	+51.935%
2026-07-14	6.2500	6.2700	5.5000	6.0000	+12.150%	17	858	+57.000%
2026-07-13	2.9600	5.4000	2.9600	5.3500	+181.579%	52	858	+76.075%
2026-07-10	2.0000	2.1500	1.9000	1.9000	-13.636%	8	858	+395.789%
2026-07-09	2.5800	2.5800	2.2000	2.2000	-31.250%	20	856	+328.182%
2026-07-08	3.4000	3.8800	3.2000	3.2000	+166.667%	12	853	+194.375%
2026-07-06	0.9700	1.2000	0.9700	1.2000	-9.774%	2	850	+685.000%
2026-07-01	1.5000	1.5000	1.3300	1.3300	-18.902%	48	850	+608.271%
2026-06-30	2.0200	2.0200	1.6400	1.6400	-17.172%	6	812	+474.390%
2026-06-29	2.0500	2.0900	1.9800	1.9800	+13.793%	28	814	+375.758%
2026-06-26	1.4400	1.7400	1.4400	1.7400	-30.400%	7	805	+441.379%
2026-06-25	1.9000	2.5000	1.9000	2.5000	+35.135%	10	811	+276.800%
2026-06-24	1.8200	2.0400	1.7800	1.8500	-37.500%	16	821	+409.189%
2026-06-23	2.7000	2.9600	2.6500	2.9600	-4.207%	89	827	+218.243%
2026-06-22	3.2500	3.2500	3.0900	3.0900	-16.486%	15	905	+204.854%
2026-06-18	3.7000	3.7200	2.9000	3.7000	+1.370%	51	896	+154.595%
2026-06-17	3.8200	3.9300	3.6500	3.6500	+8.955%	26	896	+158.082%
2026-06-16	3.8400	3.8400	3.3500	3.3500	-37.500%	78	896	+181.194%
2026-06-15	5.7500	6.0400	5.1500	5.3600	-38.883%	45	876	+75.746%
2026-06-12	8.7500	10.0700	8.7000	8.7700	-18.267%	18	876	+7.412%
2026-06-11	13.2100	14.0000	10.7300	10.7300	-18.092%	19	876	-12.209%
2026-06-10	12.1400	13.6500	12.1400	13.1000	+15.215%	17	873	-28.092%
2026-06-09	11.6500	11.6500	10.1500	11.3700	-10.472%	21	871	-17.150%
2026-06-08	12.7000	12.7000	12.7000	12.7000	+3.084%	6	869	-25.827%
2026-06-05	12.9000	12.9000	12.2800	12.3200	-12.376%	7	870	-23.539%
2026-06-04	13.6800	14.0600	13.5000	14.0600	-13.477%	17	867	-33.001%
2026-06-03	15.1300	16.2500	15.0500	16.2500	+13.478%	15	870	-42.031%
2026-06-01	14.7700	14.8000	14.3200	14.3200	+45.528%	20	876	-34.218%
2026-05-29	9.7500	9.8400	9.7500	9.8400	-15.172%	7	872	-4.268%
2026-05-28	12.7500	12.7500	11.6000	11.6000	-26.906%	3	874	-18.793%
2026-05-26	17.2000	17.2000	15.6200	15.8700	-18.196%	10	874	-40.643%
2026-05-22	19.4000	19.4000	19.4000	19.4000	+2.159%	1	867	-51.443%
2026-05-21	23.7500	23.7500	18.9900	18.9900	-3.604%	6	868	-50.395%
2026-05-20	22.0000	22.0000	19.7000	19.7000	-24.521%	17	868	-52.183%
2026-05-19	24.6000	26.2000	24.6000	26.1000	+4.192%	12	871	-63.908%
2026-05-18	25.2500	25.2500	25.0500	25.0500	+12.584%	3	871	-62.395%
2026-05-15	22.0000	22.4000	22.0000	22.2500	+11.306%	7	871	-57.663%
2026-05-14	19.9000	20.6500	19.9000	19.9900	-2.725%	16	875	-52.876%
2026-05-13	21.3000	21.3000	20.5500	20.5500	-7.014%	92	861	-54.161%
2026-05-12	22.0000	22.1000	22.0000	22.1000	+10.500%	14	861	-57.376%
2026-05-11	20.0000	20.0000	20.0000	20.0000	+19.261%	11	861	-52.900%
2026-05-08	16.7700	16.7700	16.7700	16.7700	+24.407%	1	919	-43.828%
2026-05-07	12.4000	13.4800	12.4000	13.4800	-15.220%	7	921	-30.119%
2026-05-06	16.0000	16.0000	15.6000	15.9000	-22.741%	12	924	-40.755%
2026-05-05	20.5800	20.5800	20.5800	20.5800	-17.050%	165	919	-54.227%
2026-05-04	20.8000	24.8400	20.8000	24.8100	+22.519%	30	870	-62.031%
2026-05-01	19.0000	20.2500	19.0000	20.2500	-9.960%	3	881	-53.481%
2026-04-30	22.2700	22.4900	21.6000	22.4900	-5.821%	26	881	-58.115%
2026-04-29	21.6900	24.2300	21.6900	23.8800	+35.682%	2,037	1,311	-60.553%
2026-04-28	17.3200	17.6000	17.1300	17.6000	+17.333%	7	2,294	-46.477%
2026-04-27	14.3100	16.0000	14.3100	15.0000	+4.749%	23	2,293	-37.200%
2026-04-23	13.4900	14.3200	13.2500	14.3200	+23.024%	17	2,301	-34.218%
2026-04-21	11.6400	11.6400	11.6400	11.6400	+52.957%	1	2,304	-19.072%
2026-04-17	7.8500	7.8500	6.5100	7.6100	-40.079%	32	2,304	+23.784%
2026-04-16	12.7000	12.7000	12.7000	12.7000	+4.098%	2	2,290	-25.827%
2026-04-14	12.7300	13.1000	12.2000	12.2000	-20.521%	10	2,290	-22.787%
2026-04-13	17.9500	17.9500	15.3500	15.3500	+11.151%	5	2,285	-38.632%
2026-04-10	14.3000	14.8200	13.8100	13.8100	-5.734%	126	2,288	-31.789%
2026-04-09	16.3200	16.7500	14.2000	14.6500	+1.454%	39	2,296	-35.700%
2026-04-08	12.1000	14.4400	11.7400	14.4400	-37.217%	129	2,288	-34.765%
2026-04-07	25.7000	26.5500	23.0000	23.0000	-2.995%	215	2,413	-59.043%
2026-04-06	22.7500	24.6800	22.4400	23.7100	+5.612%	152	2,499	-60.270%
2026-04-02	22.0000	23.3700	21.6900	22.4500	+56.993%	243	2,175	-58.040%
2026-04-01	14.0000	14.3000	14.0000	14.3000	-3.704%	15	2,175	-34.126%
2026-03-31	17.7000	17.9700	14.8500	14.8500	-15.864%	104	2,171	-36.566%
2026-03-30	16.7400	17.8000	16.7400	17.6500	+12.135%	46	2,170	-46.629%
2026-03-27	14.2000	15.7400	13.9800	15.7400	+22.110%	60	2,168	-40.152%
2026-03-26	12.8900	12.8900	12.8900	12.8900	+35.827%	3	2,169	-26.920%
2026-03-25	9.3700	9.4900	9.3700	9.4900	-17.262%	21	2,172	-0.738%
2026-03-24	11.5000	11.5000	11.4700	11.4700	+21.376%	4	2,171	-17.873%
2026-03-23	9.7500	9.8400	9.4500	9.4500	-38.235%	14	2,172	-0.317%
2026-03-20	14.0000	16.3500	14.0000	15.3000	0.000%	8	2,162	-38.431%
2026-03-19	15.7000	15.7000	15.3000	15.3000	-6.707%	4	2,162	-38.431%
2026-03-18	16.4000	16.4000	16.4000	16.4000	+7.190%	1	2,162	-42.561%
2026-03-17	15.0000	15.3000	14.5000	15.3000	+7.671%	7	2,162	-38.431%
2026-03-16	16.0000	16.0000	14.2100	14.2100	-19.718%	118	2,161	-33.709%
2026-03-13	15.1800	17.7000	15.1800	17.7000	+5.861%	2	2,061	-46.780%
2026-03-12	14.7800	17.4500	14.7800	16.7200	+56.262%	2,017	2,061	-43.660%
2026-03-11	8.7000	10.8200	8.2500	10.7000	+43.624%	57	154	-11.963%
2026-03-10	9.2900	9.2900	5.2400	7.4500	-11.730%	124	131	+26.443%
2026-03-09	13.5000	16.0000	8.0000	8.4400	-11.623%	395	146	+11.611%
2026-03-06	7.7600	10.5400	7.3400	9.5500	0.000%	76	46	-1.361%