Dark

USO20261016C155
USO Oct 16 2026 155.00 Call (USO261016C00155000)
option OPRA

EOD

Sep 28, 2026

5.00+1.626%(+0.08)657

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.0000	6.7500	3.6500	5.0000	+1.626%	657	3,088	0.000%
2026-09-25	5.2500	5.9500	4.3700	4.9200	-27.647%	363	2,979	+1.626%
2026-09-24	5.9700	8.1300	5.5000	6.8000	+33.072%	641	2,988	-26.471%
2026-09-23	4.1000	5.4500	4.0500	5.1100	+47.688%	138	3,051	-2.153%
2026-09-22	3.6400	4.6500	3.1600	3.4600	-24.123%	690	3,047	+44.509%
2026-09-21	5.1500	5.4400	4.2900	4.5600	-39.442%	361	2,861	+9.649%
2026-09-18	9.6500	9.8500	7.2000	7.5300	-13.448%	348	2,871	-33.599%
2026-09-17	9.3000	9.9000	8.0000	8.7000	-15.039%	242	2,759	-42.529%
2026-09-16	11.3500	12.0000	9.0500	10.2400	-28.039%	400	2,741	-51.172%
2026-09-15	12.8500	15.3500	11.2500	14.2300	+29.954%	469	2,737	-64.863%
2026-09-14	14.2500	14.2500	9.7700	10.9500	+2.336%	702	2,799	-54.338%
2026-09-11	8.8000	10.7000	8.8000	10.7000	-15.415%	1,023	2,930	-53.271%
2026-09-10	9.5600	13.0000	8.8000	12.6500	+77.918%	1,676	2,718	-60.474%
2026-09-09	6.5200	7.4000	6.4000	7.1100	+32.897%	1,169	3,176	-29.677%
2026-09-08	4.5600	5.4000	4.2900	5.3500	+27.381%	272	3,143	-6.542%
2026-09-04	3.7500	4.2000	3.0800	4.2000	-6.040%	1,520	1,782	+19.048%
2026-09-03	4.7000	5.2000	4.3400	4.4700	-0.887%	722	1,782	+11.857%
2026-09-02	4.3000	4.8500	4.0300	4.5100	-8.889%	736	2,220	+10.865%
2026-09-01	3.6000	5.0000	3.2100	4.9500	+90.385%	1,256	2,451	+1.010%
2026-08-31	2.8400	2.8400	2.5000	2.6000	+15.556%	106	1,416	+92.308%
2026-08-28	2.4500	2.4500	2.1800	2.2500	-10.000%	20	1,353	+122.222%
2026-08-27	2.2900	2.5900	2.1900	2.5000	+15.741%	26	1,354	+100.000%
2026-08-26	1.9000	2.5200	1.9000	2.1600	+0.465%	127	1,348	+131.481%
2026-08-25	2.4200	2.4900	2.1500	2.1500	-34.848%	67	1,266	+132.558%
2026-08-24	3.6200	3.6200	3.2700	3.3000	-25.843%	13	1,265	+51.515%
2026-08-21	4.3200	4.6500	4.3200	4.4500	-0.447%	27	1,253	+12.360%
2026-08-20	4.5400	4.6200	4.1500	4.4700	+28.080%	20	1,262	+11.857%
2026-08-19	3.6700	4.1500	3.4800	3.4900	-5.676%	45	1,260	+43.266%
2026-08-18	4.2900	4.2900	3.7000	3.7000	-3.141%	146	1,251	+35.135%
2026-08-17	3.0800	3.8200	3.0800	3.8200	+25.246%	7	1,212	+30.890%
2026-08-14	2.7000	3.0500	2.6300	3.0500	+8.541%	14	1,213	+63.934%
2026-08-13	2.5800	3.0100	2.5800	2.8100	-25.067%	6	1,209	+77.936%
2026-08-12	3.7200	3.7500	3.6000	3.7500	-8.981%	15	1,204	+33.333%
2026-08-11	3.6500	4.2000	3.6500	4.1200	+0.488%	231	1,191	+21.359%
2026-08-10	3.8200	4.3100	3.8200	4.1000	+28.125%	74	1,063	+21.951%
2026-08-07	3.0400	3.6000	3.0400	3.2000	-1.538%	24	1,005	+56.250%
2026-08-06	2.5500	3.3000	2.5500	3.2500	+42.544%	25	1,020	+53.846%
2026-08-05	2.1100	2.2800	2.1100	2.2800	-14.286%	7	1,012	+119.298%
2026-08-04	2.5000	2.7500	2.5000	2.6600	-29.067%	10	1,018	+87.970%
2026-08-03	3.5500	3.7500	3.4200	3.7500	-47.917%	13	1,012	+33.333%
2026-07-31	7.2000	7.2000	7.2000	7.2000	+14.286%	1	1,004	-30.556%
2026-07-30	6.4500	6.6000	6.3000	6.3000	-13.103%	14	1,004	-20.635%
2026-07-29	7.2100	7.2500	7.2100	7.2500	+83.081%	2	1,003	-31.034%
2026-07-28	4.9000	4.9000	3.7200	3.9600	-31.369%	15	1,013	+26.263%
2026-07-27	6.5000	6.9000	5.7100	5.7700	-38.942%	76	1,014	-13.345%
2026-07-24	10.1000	10.1000	8.9500	9.4500	-26.345%	6	980	-47.090%
2026-07-23	10.6500	13.2500	10.6500	12.8300	+60.375%	358	982	-61.029%
2026-07-22	8.0200	8.3300	7.9000	8.0000	+14.778%	24	768	-37.500%
2026-07-21	7.0600	7.3800	6.9700	6.9700	+19.966%	19	761	-28.264%
2026-07-20	5.3800	5.8100	5.3800	5.8100	+12.379%	3	750	-13.941%
2026-07-17	5.2000	5.3500	5.1700	5.1700	+29.250%	3	749	-3.288%
2026-07-16	4.5000	4.5000	4.0000	4.0000	-19.192%	10	749	+25.000%
2026-07-14	5.0000	5.0000	4.8000	4.9500	+21.921%	21	750	+1.010%
2026-07-13	3.7800	4.0600	3.7800	4.0600	+58.594%	4	740	+23.153%
2026-07-08	2.1700	2.9000	1.9000	2.5600	+111.570%	21	739	+95.313%
2026-07-07	1.1300	1.2100	1.1300	1.2100	+35.955%	2	748	+313.223%
2026-07-06	0.8900	0.8900	0.8900	0.8900	-12.745%	3	746	+461.798%
2026-07-01	1.1000	1.1300	1.0000	1.0200	-17.742%	13	745	+390.196%
2026-06-30	1.2400	1.2400	1.2400	1.2400	-0.800%	10	743	+303.226%
2026-06-26	1.3900	1.3900	1.2500	1.2500	-33.511%	6	743	+300.000%
2026-06-25	1.4500	1.8800	1.4500	1.8800	+39.259%	2	747	+165.957%
2026-06-24	1.4500	1.4500	1.1600	1.3500	-30.052%	19	747	+270.370%
2026-06-23	2.0400	2.0400	1.9300	1.9300	-17.521%	15	738	+159.067%
2026-06-22	2.3000	2.3400	2.2400	2.3400	-13.333%	28	735	+113.675%
2026-06-18	2.5000	2.7100	2.2000	2.7000	-1.818%	85	727	+85.185%
2026-06-17	3.0600	3.0600	2.7500	2.7500	-0.722%	12	727	+81.818%
2026-06-16	2.7000	2.7700	2.6600	2.7700	-29.156%	52	727	+80.505%
2026-06-15	6.0500	6.0500	3.8000	3.9100	-42.836%	16	717	+27.877%
2026-06-12	7.9200	8.3600	6.7600	6.8400	-17.291%	22	717	-26.901%
2026-06-11	10.9400	11.4000	8.2700	8.2700	-22.493%	21	717	-39.541%
2026-06-10	9.9000	11.1000	9.9000	10.6700	+16.867%	9	719	-53.140%
2026-06-09	9.0100	9.1300	8.0000	9.1300	-14.513%	17	715	-45.235%
2026-06-08	10.8300	10.8300	10.6800	10.6800	+8.980%	2	712	-53.184%
2026-06-05	9.8000	9.8000	9.8000	9.8000	-14.560%	2	711	-48.980%
2026-06-04	11.5600	11.5600	11.0000	11.4700	-11.972%	57	711	-56.408%
2026-06-03	12.4700	13.0700	12.4700	13.0300	+12.328%	52	654	-61.627%
2026-06-01	10.3000	11.6000	10.3000	11.6000	+52.231%	5	654	-56.897%
2026-05-29	8.0000	8.0000	7.1000	7.6200	-18.850%	453	657	-34.383%
2026-05-27	9.8000	9.8000	9.3900	9.3900	-27.040%	106	377	-46.752%
2026-05-26	13.2800	13.2800	12.8700	12.8700	-21.043%	2	283	-61.150%
2026-05-22	16.3800	16.3800	16.3000	16.3000	-2.395%	20	284	-69.325%
2026-05-21	19.9000	19.9000	16.7000	16.7000	-0.120%	4	279	-70.060%
2026-05-20	18.5000	18.5000	16.7200	16.7200	-22.124%	12	279	-70.096%
2026-05-19	21.4800	21.4800	21.4700	21.4700	+2.238%	5	298	-76.712%
2026-05-18	18.2200	21.0000	18.2200	21.0000	+7.969%	36	298	-76.190%
2026-05-15	18.8500	19.4500	18.2400	19.4500	+14.614%	14	298	-74.293%
2026-05-13	16.9700	16.9700	16.9700	16.9700	-7.115%	10	267	-70.536%
2026-05-12	18.9300	18.9300	18.2700	18.2700	+10.727%	3	267	-72.633%
2026-05-11	15.0700	16.5000	15.0700	16.5000	+19.826%	6	267	-69.697%
2026-05-08	12.4400	13.7700	12.4400	13.7700	+30.645%	5	264	-63.689%
2026-05-07	10.5400	10.5400	10.5400	10.5400	-15.680%	1	261	-52.562%
2026-05-06	14.0000	14.0000	12.5000	12.5000	-29.379%	9	261	-60.000%
2026-05-05	17.2500	17.7000	17.2500	17.7000	+3.509%	10	254	-71.751%
2026-05-01	16.8000	17.1000	16.8000	17.1000	-10.377%	4	254	-70.760%
2026-04-30	19.0000	19.3000	19.0000	19.0800	-11.256%	93	254	-73.795%
2026-04-29	17.5600	21.5000	17.5600	21.5000	+48.583%	63	195	-76.744%
2026-04-28	14.4700	14.4700	14.4700	14.4700	+24.741%	5	196	-65.446%
2026-04-24	11.5300	11.6000	11.5300	11.6000	-7.937%	11	201	-56.897%
2026-04-23	12.6000	12.6000	12.6000	12.6000	+23.408%	1	190	-60.317%
2026-04-22	10.2100	10.2100	10.2100	10.2100	+63.884%	1	190	-51.028%
2026-04-17	6.4000	6.4000	5.2800	6.2300	-41.612%	43	190	-19.743%
2026-04-16	10.1900	10.8000	9.9200	10.6700	+12.316%	39	183	-53.140%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-12.200%	10	171	-47.368%
2026-04-14	10.6200	10.8200	10.5100	10.8200	-28.581%	71	165	-53.789%
2026-04-13	15.1500	15.1500	15.1500	15.1500	+17.442%	1	199	-66.997%
2026-04-10	11.7900	12.9000	11.7900	12.9000	-9.219%	72	203	-61.240%
2026-04-09	14.2100	14.2100	14.2100	14.2100	+16.000%	1	132	-64.814%
2026-04-08	10.5500	12.3900	10.2500	12.2500	-46.130%	194	131	-59.184%
2026-04-07	22.0000	23.1500	22.0000	22.7400	+8.856%	83	215	-78.012%
2026-04-06	20.7200	20.9300	20.7200	20.8900	+8.802%	120	150	-76.065%
2026-04-02	19.0600	19.2000	19.0600	19.2000	+55.466%	2	28	-73.958%
2026-04-01	12.3500	12.3500	12.3500	12.3500	+26.020%	2	28	-59.514%
2026-03-24	9.8000	9.8000	9.8000	9.8000	+12.128%	1	26	-48.980%
2026-03-23	8.7900	8.7900	8.7400	8.7400	-29.686%	15	25	-42.792%
2026-03-20	12.4300	12.4300	12.4300	12.4300	+10.982%	1	20	-59.775%
2026-03-19	11.2000	11.2000	11.2000	11.2000	-10.757%	1	20	-55.357%
2026-03-18	14.5300	14.5300	12.5500	12.5500	-12.421%	3	20	-60.159%
2026-03-13	13.0900	14.3300	13.0600	14.3300	-2.117%	13	18	-65.108%
2026-03-12	13.9900	15.0000	13.9900	14.6400	+98.106%	5	18	-65.847%
2026-03-10	7.4900	7.4900	7.3900	7.3900	-27.335%	2	17	-32.341%
2026-03-09	12.1500	13.8200	10.1000	10.1700	0.000%	30	0	-50.836%