Dark

USO20261016C150
USO Oct 16 2026 150.00 Call (USO261016C00150000)
option OPRA

EOD

Sep 25, 2026

6.89-26.780%(-2.52)635

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.5000	8.1800	6.2900	6.8900	-26.780%	635	6,295	0.000%
2026-09-24	8.5000	10.8000	7.8000	9.4100	+32.535%	1,088	6,260	-26.780%
2026-09-23	5.5000	7.5000	5.5000	7.1000	+46.091%	468	6,288	-2.958%
2026-09-22	5.2500	6.6200	4.5800	4.8600	-25.000%	1,260	6,234	+41.770%
2026-09-21	7.0000	7.3000	5.9500	6.4800	-34.213%	804	5,713	+6.327%
2026-09-18	12.3700	12.5900	9.7700	9.8500	-14.719%	551	5,703	-30.051%
2026-09-17	11.2000	12.4600	10.5500	11.5500	-10.117%	125	5,776	-40.346%
2026-09-16	14.5500	14.5900	12.0000	12.8500	-24.942%	298	5,803	-46.381%
2026-09-15	14.4500	18.4500	14.4500	17.1200	+25.882%	340	5,662	-59.755%
2026-09-14	15.8200	16.3800	12.2900	13.6000	+4.615%	789	5,644	-49.338%
2026-09-11	11.5200	13.0000	11.2700	13.0000	-15.199%	471	5,558	-47.000%
2026-09-10	12.0200	15.7500	11.0800	15.3300	+68.833%	1,388	5,316	-55.055%
2026-09-09	8.2100	9.4000	8.0500	9.0800	+31.214%	887	5,904	-24.119%
2026-09-08	6.3700	7.0500	5.6500	6.9200	+29.346%	1,971	6,046	-0.434%
2026-09-04	5.0000	5.5400	4.0000	5.3500	-7.439%	321	6,673	+28.785%
2026-09-03	5.7500	6.5500	5.5500	5.7800	+0.522%	1,466	6,673	+19.204%
2026-09-02	5.3700	6.2000	5.0800	5.7500	-6.504%	1,124	6,846	+19.826%
2026-09-01	4.4500	6.1500	4.0000	6.1500	+89.231%	1,238	6,870	+12.033%
2026-08-31	3.5000	3.8100	3.2000	3.2500	+16.487%	278	6,347	+112.000%
2026-08-28	2.7000	2.9000	2.6900	2.7900	-14.154%	83	6,339	+146.953%
2026-08-27	2.5200	3.3000	2.5200	3.2500	+19.048%	257	6,362	+112.000%
2026-08-26	2.2900	3.1800	2.2000	2.7300	+9.200%	228	6,200	+152.381%
2026-08-25	3.0000	3.0000	2.5000	2.5000	-39.759%	286	6,076	+175.600%
2026-08-24	4.7500	4.7500	3.9500	4.1500	-24.545%	125	6,069	+66.024%
2026-08-21	5.5000	5.7000	5.2000	5.5000	+2.804%	1,110	6,075	+25.273%
2026-08-20	5.2900	5.6200	4.9000	5.3500	+30.488%	550	5,103	+28.785%
2026-08-19	4.4600	4.9500	4.1000	4.1000	-5.312%	1,170	5,089	+68.049%
2026-08-18	5.1000	5.1000	4.2500	4.3300	-9.792%	424	5,297	+59.122%
2026-08-17	3.7500	5.0200	3.6600	4.8000	+33.705%	2,530	5,266	+43.542%
2026-08-14	3.2700	3.6300	3.1500	3.5900	+7.164%	141	3,496	+91.922%
2026-08-13	3.4500	3.8500	3.1900	3.3500	-24.208%	297	3,393	+105.672%
2026-08-12	4.4000	4.5000	4.2300	4.4200	-9.796%	527	3,463	+55.882%
2026-08-11	4.3500	4.9500	4.3500	4.9000	-2.970%	309	3,324	+40.612%
2026-08-10	4.4000	5.0500	4.0000	5.0500	+41.061%	527	3,232	+36.436%
2026-08-07	2.9500	4.2500	2.9500	3.5800	-8.906%	752	3,169	+92.458%
2026-08-06	2.9900	4.1900	2.9500	3.9300	+48.302%	291	3,131	+75.318%
2026-08-05	2.4400	2.7600	2.2700	2.6500	-5.357%	329	2,970	+160.000%
2026-08-04	3.2500	3.2500	2.7300	2.8000	-37.360%	471	3,084	+146.071%
2026-08-03	4.5000	4.5300	4.0000	4.4700	-39.838%	459	3,015	+54.139%
2026-07-31	7.8500	8.3500	7.1500	7.4300	+1.088%	100	2,877	-7.268%
2026-07-30	7.2400	7.7900	7.2400	7.3500	-13.121%	30	2,845	-6.259%
2026-07-29	5.7500	8.4900	5.7500	8.4600	+85.934%	344	2,838	-18.558%
2026-07-28	5.5400	5.8000	4.1500	4.5500	-28.346%	606	2,789	+51.429%
2026-07-27	7.7000	7.7000	6.1000	6.3500	-42.793%	690	2,562	+8.504%
2026-07-24	11.2500	11.5000	10.0000	11.1000	-14.087%	118	2,577	-37.928%
2026-07-23	11.9000	14.5700	11.4500	12.9200	+39.224%	647	2,492	-46.672%
2026-07-22	8.8800	9.3500	8.5500	9.2800	+16.000%	138	2,214	-25.754%
2026-07-21	7.8000	8.4500	7.6500	8.0000	+21.212%	210	2,199	-13.875%
2026-07-20	6.1500	7.1000	6.0000	6.6000	+8.197%	52	2,174	+4.394%
2026-07-17	5.8500	6.3400	5.3500	6.1000	+31.183%	106	2,174	+12.951%
2026-07-16	4.8700	4.8700	4.4500	4.6500	-15.455%	26	2,110	+48.172%
2026-07-15	5.6000	5.6000	4.7500	5.5000	-4.348%	74	2,100	+25.273%
2026-07-14	5.0000	5.8500	4.8900	5.7500	+23.656%	507	2,377	+19.826%
2026-07-13	2.4100	4.6500	2.4100	4.6500	+173.529%	349	1,948	+48.172%
2026-07-10	1.6900	2.1500	1.5500	1.7000	-15.423%	54	1,756	+305.294%
2026-07-09	2.3100	2.3300	2.0000	2.0100	-29.965%	75	1,717	+242.786%
2026-07-08	2.5000	3.2500	2.1600	2.8700	+54.301%	115	1,757	+140.070%
2026-07-07	1.2000	1.9500	1.2000	1.8600	+86.000%	50	1,804	+270.430%
2026-07-06	1.0000	1.0500	0.9600	1.0000	-15.966%	134	1,789	+589.000%
2026-07-02	1.0000	1.1900	0.9400	1.1900	+12.264%	85	1,642	+478.992%
2026-07-01	1.2100	1.2900	1.0600	1.0600	-27.397%	33	1,642	+550.000%
2026-06-30	1.7000	1.7000	1.4000	1.4600	-17.045%	64	1,673	+371.918%
2026-06-29	1.7000	1.8000	1.7000	1.7600	+10.692%	25	1,652	+291.477%
2026-06-26	1.5500	1.6200	1.4800	1.5900	-22.439%	45	1,628	+333.333%
2026-06-25	1.4700	2.1600	1.4000	2.0500	+27.329%	67	1,632	+236.098%
2026-06-24	1.6500	1.7500	1.4000	1.6100	-28.444%	64	1,618	+327.950%
2026-06-23	2.2700	2.3700	2.1900	2.2500	-14.773%	83	1,699	+206.222%
2026-06-22	3.0000	3.0000	2.6400	2.6400	-14.839%	67	1,698	+160.985%
2026-06-18	2.6000	3.2000	2.4500	3.1000	+2.310%	55	1,830	+122.258%
2026-06-17	3.2000	4.0000	3.0100	3.0300	-5.607%	565	1,830	+127.393%
2026-06-16	3.8000	3.8000	2.5900	3.2100	-32.421%	598	1,830	+114.642%
2026-06-15	5.0700	5.1400	4.4000	4.7500	-36.582%	94	1,432	+45.053%
2026-06-12	8.3200	8.9200	7.4600	7.4900	-17.873%	234	1,432	-8.011%
2026-06-11	11.4800	12.5800	8.9000	9.1200	-22.712%	69	1,432	-24.452%
2026-06-10	11.1500	12.5500	11.0200	11.8000	+16.028%	68	1,442	-41.610%
2026-06-09	9.7500	10.4500	9.0000	10.1700	-15.250%	132	1,410	-32.252%
2026-06-08	11.7500	12.1000	11.5000	12.0000	+7.623%	46	1,399	-42.583%
2026-06-05	12.1000	12.1000	10.7900	11.1500	-11.997%	65	1,393	-38.206%
2026-06-04	12.2700	12.6700	11.9600	12.6700	-11.707%	33	1,394	-45.620%
2026-06-03	13.6400	14.7500	13.4200	14.3500	+17.143%	63	1,388	-51.986%
2026-06-02	11.5500	12.7500	11.3300	12.2500	0.000%	485	1,517	-43.755%
2026-06-01	11.7000	13.5000	11.7000	12.2500	+37.486%	73	1,540	-43.755%
2026-05-29	9.0000	9.3000	8.2000	8.9100	-6.408%	38	1,531	-22.671%
2026-05-28	11.0000	11.0000	9.1500	9.5200	-7.122%	67	1,508	-27.626%
2026-05-27	11.2800	12.1500	9.9600	10.2500	-26.523%	162	1,503	-32.780%
2026-05-26	14.0600	14.9500	13.8500	13.9500	-17.941%	29	1,388	-50.609%
2026-05-22	17.4500	18.1000	16.5000	17.0000	-3.409%	114	1,388	-59.471%
2026-05-21	22.0000	22.0000	16.7700	17.6000	-6.383%	86	1,292	-60.852%
2026-05-20	21.6600	22.0000	17.5300	18.8000	-20.842%	82	1,292	-63.351%
2026-05-19	22.8500	23.9800	22.8500	23.7500	-1.165%	23	1,463	-70.989%
2026-05-18	21.8000	24.3500	21.8000	24.0300	+11.612%	2,411	1,463	-71.328%
2026-05-15	20.2000	21.5500	20.2000	21.5300	+15.690%	1,180	1,463	-67.998%
2026-05-14	18.3000	18.9000	18.3000	18.6100	+0.867%	11	3,848	-62.977%
2026-05-13	20.0000	20.0000	18.4500	18.4500	-8.209%	15	3,847	-62.656%
2026-05-12	20.4500	20.5300	19.8500	20.1000	+11.173%	18	3,847	-65.721%
2026-05-11	15.6000	18.3300	15.6000	18.0800	+19.340%	61	3,847	-61.892%
2026-05-08	14.7900	15.2500	14.7900	15.1500	+1.000%	4	3,833	-54.521%
2026-05-07	11.2000	15.0000	11.1500	15.0000	+11.524%	53	3,833	-54.067%
2026-05-06	14.8500	15.2500	13.4500	13.4500	-30.742%	27	3,822	-48.773%
2026-05-05	19.3500	19.8600	19.1000	19.4200	-14.260%	33	3,820	-64.521%
2026-05-04	20.2000	22.7000	19.4000	22.6500	+19.211%	32	3,809	-69.581%
2026-05-01	17.3300	19.0000	16.9000	19.0000	-5.000%	17	3,798	-63.737%
2026-04-30	21.2500	21.2500	19.9500	20.0000	-10.913%	29	3,798	-65.550%
2026-04-29	19.2500	22.4500	19.2500	22.4500	+40.313%	87	3,799	-69.310%
2026-04-28	15.5800	16.1000	14.9000	16.0000	+18.081%	42	3,794	-56.938%
2026-04-27	13.5500	13.5500	13.5500	13.5500	+3.831%	5	3,793	-49.151%
2026-04-24	12.8900	13.0500	12.8900	13.0500	-4.255%	4	3,793	-47.203%
2026-04-23	11.7500	14.9000	11.7500	13.6300	+13.018%	75	3,797	-49.450%
2026-04-22	10.5800	12.0600	10.5800	12.0600	+17.087%	23	3,795	-42.869%
2026-04-21	9.1000	10.7000	9.1000	10.3000	+18.800%	21	3,866	-33.107%
2026-04-20	7.8400	8.9000	7.8400	8.6700	+27.500%	109	3,866	-20.531%
2026-04-17	6.5000	7.0000	5.4000	6.8000	-39.876%	199	3,882	+1.324%
2026-04-16	10.8500	11.8000	10.8500	11.3100	+4.722%	127	3,880	-39.080%
2026-04-15	10.8500	10.8500	10.7000	10.8000	-6.897%	6	3,765	-36.204%
2026-04-14	13.6500	14.1000	11.5000	11.6000	-19.500%	75	3,763	-40.603%
2026-04-13	16.4800	16.4800	14.4100	14.4100	+13.108%	13	3,761	-52.186%
2026-04-10	13.0000	13.3500	12.4000	12.7400	-6.667%	35	3,768	-45.918%
2026-04-09	14.3500	14.9600	13.2000	13.6500	-1.799%	67	3,767	-49.524%
2026-04-08	12.6500	13.9000	10.4500	13.9000	-39.301%	172	3,762	-50.432%
2026-04-07	23.9300	25.2500	21.5000	22.9000	+3.153%	175	3,879	-69.913%
2026-04-06	21.5000	23.1500	20.0800	22.2000	+8.293%	553	3,876	-68.964%
2026-04-02	20.2300	21.1200	18.5000	20.5000	+51.852%	198	3,747	-66.390%
2026-04-01	13.2000	13.6000	12.8000	13.5000	-9.699%	29	3,747	-48.963%
2026-03-31	16.3500	16.7500	14.4500	14.9500	-10.746%	40	3,745	-53.913%
2026-03-30	15.5400	16.7500	15.0000	16.7500	+14.023%	3,558	3,739	-58.866%
2026-03-27	13.1200	14.8000	13.1200	14.6900	+27.186%	264	253	-53.097%
2026-03-26	11.4400	12.2500	11.3400	11.5500	+20.942%	63	312	-40.346%
2026-03-25	8.5300	9.5500	8.5300	9.5500	-2.051%	19	277	-27.853%
2026-03-24	10.5600	10.8000	9.7500	9.7500	+5.863%	57	262	-29.333%
2026-03-23	10.3900	10.4000	8.0800	9.2100	-35.504%	629	274	-25.190%
2026-03-20	13.2000	14.2900	12.6100	14.2800	+14.699%	96	281	-51.751%
2026-03-19	15.0700	15.0700	12.4500	12.4500	-12.324%	64	245	-44.659%
2026-03-18	16.5900	16.5900	14.0500	14.2000	0.000%	42	202	-51.479%
2026-03-17	14.3200	14.3200	13.6700	14.2000	+8.397%	31	215	-51.479%
2026-03-16	13.7800	15.7500	13.1000	13.1000	-21.321%	70	205	-47.405%
2026-03-13	14.2700	16.8000	13.4800	16.6500	+4.323%	105	194	-58.619%
2026-03-12	14.8900	15.9600	13.9000	15.9600	+62.857%	76	122	-56.830%
2026-03-11	8.3100	9.8000	8.3100	9.8000	+60.656%	133	80	-29.694%
2026-03-10	7.3900	7.4500	6.1000	6.1000	-21.895%	27	149	+12.951%
2026-03-09	13.0500	15.2000	7.8100	7.8100	0.000%	144	0	-11.780%