Dark

USO20261016C160
USO Oct 16 2026 160.00 Call (USO261016C00160000)
option OPRA

EOD

Sep 25, 2026

3.47-31.961%(-1.63)2,526

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.7300	4.2500	2.9500	3.4700	-31.961%	2,526	6,250	0.000%
2026-09-24	4.3000	5.9700	4.0000	5.1000	+37.838%	408	4,353	-31.961%
2026-09-23	2.5900	4.0000	2.5900	3.7000	+51.020%	878	4,675	-6.216%
2026-09-22	2.4000	3.5000	2.0600	2.4500	-23.913%	1,149	5,118	+41.633%
2026-09-21	3.5000	4.1000	3.0500	3.2200	-41.877%	1,686	5,461	+7.764%
2026-09-18	7.6200	7.6200	5.3700	5.5400	-16.314%	1,308	5,062	-37.365%
2026-09-17	7.0000	7.7000	6.0000	6.6200	-17.250%	1,014	4,588	-47.583%
2026-09-16	9.8500	9.8500	7.5000	8.0000	-31.330%	1,708	4,713	-56.625%
2026-09-15	8.9500	12.7500	8.9500	11.6500	+30.168%	1,915	4,577	-70.215%
2026-09-14	10.8900	11.3500	8.0000	8.9500	+4.070%	1,826	5,152	-61.229%
2026-09-11	7.6000	8.7700	7.4700	8.6000	-19.626%	550	4,814	-59.651%
2026-09-10	7.6300	10.9000	6.8500	10.7000	+91.756%	2,619	4,764	-67.570%
2026-09-09	5.1500	5.7500	4.7500	5.5800	+37.101%	2,700	4,606	-37.814%
2026-09-08	3.7600	4.1000	3.2500	4.0700	+31.290%	482	3,967	-14.742%
2026-09-04	2.8500	3.3300	2.2800	3.1000	-11.175%	1,238	3,037	+11.935%
2026-09-03	3.6800	4.0200	3.3000	3.4900	-2.514%	168	3,037	-0.573%
2026-09-02	3.2900	3.9100	3.1000	3.5800	-9.367%	211	3,030	-3.073%
2026-09-01	2.7300	4.0000	2.5000	3.9500	+95.545%	567	3,134	-12.152%
2026-08-31	2.2700	2.3500	1.9400	2.0200	+14.124%	88	2,820	+71.782%
2026-08-28	1.7000	1.8100	1.7000	1.7700	-10.606%	32	2,744	+96.045%
2026-08-27	1.8500	2.1000	1.7300	1.9800	+11.864%	59	2,735	+75.253%
2026-08-26	1.5500	1.9900	1.5400	1.7700	+2.312%	54	2,719	+96.045%
2026-08-25	1.9700	2.0500	1.6900	1.7300	-35.926%	179	2,686	+100.578%
2026-08-24	3.2500	3.2500	2.5300	2.7000	-24.581%	117	2,709	+28.519%
2026-08-21	3.5500	3.9000	3.5100	3.5800	-5.541%	94	2,629	-3.073%
2026-08-20	3.7300	3.8000	3.5000	3.7900	+32.982%	103	2,681	-8.443%
2026-08-19	3.1000	3.3400	2.7500	2.8500	-5.000%	57	2,650	+21.754%
2026-08-18	3.5500	3.5500	2.9800	3.0000	-9.910%	99	2,643	+15.667%
2026-08-17	2.6700	3.6500	2.6000	3.3300	+28.077%	170	2,612	+4.204%
2026-08-14	2.2200	2.6000	2.2200	2.6000	+11.111%	60	2,603	+33.462%
2026-08-13	2.5900	2.5900	2.2600	2.3400	-25.240%	91	2,601	+48.291%
2026-08-12	3.1800	3.5400	2.9900	3.1300	-12.325%	41	2,532	+10.863%
2026-08-11	3.1500	3.6000	3.1500	3.5700	+0.563%	184	2,522	-2.801%
2026-08-10	3.5500	3.9500	3.4500	3.5500	+32.463%	42	2,516	-2.254%
2026-08-07	2.8100	3.1400	2.6800	2.6800	-6.294%	15	2,507	+29.478%
2026-08-06	2.1700	3.1000	2.1700	2.8600	+47.423%	70	2,507	+21.329%
2026-08-05	1.8900	2.0100	1.7800	1.9400	-7.619%	84	2,469	+78.866%
2026-08-04	2.3800	2.3800	2.0500	2.1000	-40.000%	135	2,444	+65.238%
2026-08-03	3.1000	3.5000	3.1000	3.5000	-39.966%	52	2,499	-0.857%
2026-07-31	6.3600	6.3600	5.7500	5.8300	+5.045%	7	2,487	-40.480%
2026-07-30	5.7800	5.8700	5.5500	5.5500	-15.909%	165	2,486	-37.477%
2026-07-29	5.9000	6.8500	5.7500	6.6000	+94.118%	48	2,381	-47.424%
2026-07-28	4.3800	4.3800	3.2000	3.4000	-29.461%	239	2,369	+2.059%
2026-07-27	6.2300	6.2300	4.6000	4.8200	-46.444%	85	2,222	-28.008%
2026-07-24	9.3800	9.3800	8.1500	9.0000	-12.023%	38	2,229	-61.444%
2026-07-23	9.8500	11.0000	9.8500	10.2300	+38.243%	108	2,223	-66.080%
2026-07-22	7.1000	7.6000	6.9500	7.4000	+19.355%	68	2,230	-53.108%
2026-07-21	6.5700	6.5700	5.8100	6.2000	+11.511%	34	2,216	-44.032%
2026-07-20	4.7900	5.6200	4.7900	5.5600	+12.323%	31	2,202	-37.590%
2026-07-17	4.6500	5.2500	4.4500	4.9500	+29.921%	6	2,189	-29.899%
2026-07-16	4.2500	4.3000	3.7000	3.8100	-16.264%	15	2,187	-8.924%
2026-07-15	4.2900	4.6000	4.2900	4.5500	+1.562%	11	2,172	-23.736%
2026-07-14	4.3000	4.6300	4.2200	4.4800	+24.444%	23	2,178	-22.545%
2026-07-13	1.7500	3.6000	1.7500	3.6000	+172.727%	25	2,164	-3.611%
2026-07-10	1.1600	1.3200	1.1600	1.3200	-5.714%	10	2,170	+162.879%
2026-07-09	1.4800	1.4800	1.3300	1.4000	-37.500%	23	2,169	+147.857%
2026-07-08	1.8000	2.6500	1.7000	2.2400	+135.789%	42	2,150	+54.911%
2026-07-07	0.9500	0.9500	0.9500	0.9500	+25.000%	1	2,158	+265.263%
2026-07-06	0.7600	0.7600	0.7600	0.7600	-6.173%	1	2,157	+356.579%
2026-07-02	0.7600	0.8100	0.6600	0.8100	+1.250%	19	2,155	+328.395%
2026-07-01	1.0000	1.0000	0.8000	0.8000	-28.571%	45	2,155	+333.750%
2026-06-30	1.3100	1.3100	1.1000	1.1200	-13.846%	23	2,133	+209.821%
2026-06-29	1.3200	1.3300	1.3000	1.3000	+3.175%	28	2,117	+166.923%
2026-06-26	1.1600	1.2600	1.1500	1.2600	-16.556%	12	2,104	+175.397%
2026-06-25	1.1900	1.5100	1.1900	1.5100	+20.800%	11	2,110	+129.801%
2026-06-24	1.2300	1.2600	1.0700	1.2500	-26.471%	47	2,110	+177.600%
2026-06-23	1.9500	1.9500	1.7000	1.7000	-15.423%	9	2,118	+104.118%
2026-06-22	2.1500	2.1500	1.9500	2.0100	-15.900%	39	2,120	+72.637%
2026-06-18	2.0100	2.3900	1.8100	2.3900	-4.400%	12	2,134	+45.188%
2026-06-17	2.3900	2.5400	2.3900	2.5000	+8.696%	3	2,134	+38.800%
2026-06-16	2.5000	2.8000	2.1900	2.3000	-32.353%	50	2,134	+50.870%
2026-06-15	4.2400	4.2400	3.3000	3.4000	-42.373%	1,870	3,597	+2.059%
2026-06-12	7.1700	7.2800	5.9000	5.9000	-23.377%	1,559	3,597	-41.186%
2026-06-11	9.6800	10.1500	7.5300	7.7000	-19.792%	100	3,597	-54.935%
2026-06-10	9.2000	10.1100	8.9900	9.6000	+17.216%	32	3,586	-63.854%
2026-06-09	8.6500	8.6500	7.1300	8.1900	-15.130%	26	3,576	-57.631%
2026-06-08	9.2000	10.0000	9.2000	9.6500	+8.427%	24	3,573	-64.041%
2026-06-05	9.5500	9.8500	8.8000	8.9000	-11.443%	35	3,574	-61.011%
2026-06-04	10.1400	10.1400	9.9800	10.0500	-13.734%	74	3,574	-65.473%
2026-06-03	12.2000	12.2000	11.5500	11.6500	+13.217%	66	3,574	-70.215%
2026-06-02	9.5500	10.2900	9.2700	10.2900	+5.755%	11	3,578	-66.278%
2026-06-01	9.3500	11.0000	9.3000	9.7300	+43.088%	72	3,576	-64.337%
2026-05-29	6.9100	7.5000	6.8000	6.8000	-8.725%	35	3,555	-48.971%
2026-05-28	8.9300	9.0100	7.4500	7.4500	-8.251%	11	3,543	-53.423%
2026-05-27	9.0000	9.0000	7.9000	8.1200	-29.268%	1,537	3,625	-57.266%
2026-05-26	12.0000	12.0000	11.4800	11.4800	-18.582%	4	4,936	-69.774%
2026-05-22	14.3500	15.2000	13.5300	14.1000	-0.704%	43	4,934	-75.390%
2026-05-21	18.0000	18.0000	14.2000	14.2000	-8.387%	4	4,933	-75.563%
2026-05-20	17.5000	17.5000	15.0000	15.5000	-19.979%	21	4,933	-77.613%
2026-05-19	19.3700	19.3700	19.3700	19.3700	+0.259%	1	4,942	-82.086%
2026-05-18	16.9400	20.8000	16.9400	19.3200	+6.154%	2,422	4,942	-82.039%
2026-05-15	16.8900	18.3800	16.8900	18.2000	+18.954%	1,714	4,942	-80.934%
2026-05-14	15.5800	15.5800	15.0000	15.3000	-2.548%	6	1,200	-77.320%
2026-05-13	16.7200	16.7200	15.5300	15.7000	-8.187%	5	1,200	-77.898%
2026-05-12	16.6500	17.1000	16.6500	17.1000	+10.323%	3	1,200	-79.708%
2026-05-11	14.3000	15.5000	13.4500	15.5000	+19.231%	20	1,200	-77.613%
2026-05-07	9.8800	13.0000	9.4000	13.0000	+10.169%	10	1,204	-73.308%
2026-05-06	12.0000	12.0000	11.8000	11.8000	-25.316%	6	1,206	-70.593%
2026-05-05	16.7500	16.7500	15.6700	15.8000	-15.598%	10	1,205	-78.038%
2026-05-04	16.6300	18.7200	16.5000	18.7200	+18.107%	9	1,207	-81.464%
2026-05-01	15.5000	15.8500	15.0000	15.8500	-14.785%	4	1,198	-78.107%
2026-04-29	16.3500	18.6000	16.3500	18.6000	+43.629%	1,044	1,198	-81.344%
2026-04-28	12.4700	12.9500	12.4600	12.9500	+17.727%	8	211	-73.205%
2026-04-24	9.3500	11.0000	9.3500	11.0000	-9.539%	7	207	-68.455%
2026-04-23	10.1000	12.1600	10.1000	12.1600	+38.971%	3	207	-71.464%
2026-04-21	9.5000	9.5000	8.7500	8.7500	+21.866%	2	207	-60.343%
2026-04-20	6.4500	7.2400	6.3900	7.1800	+20.672%	9	206	-51.671%
2026-04-17	4.8200	5.9500	4.4500	5.9500	-35.676%	26	205	-41.681%
2026-04-16	9.2500	9.2500	9.2500	9.2500	-1.596%	1	187	-62.486%
2026-04-14	11.2000	11.2000	9.4000	9.4000	-27.132%	11	186	-63.085%
2026-04-13	14.0000	14.0000	12.9000	12.9000	+14.769%	3	189	-73.101%
2026-04-09	12.6600	13.2000	10.7800	11.2400	-6.333%	11	194	-69.128%
2026-04-08	10.9500	12.0000	9.1600	12.0000	-37.824%	70	193	-71.083%
2026-04-07	21.1000	21.5000	19.3000	19.3000	+0.521%	10	204	-82.021%
2026-04-06	18.6000	20.1000	18.4700	19.2000	+4.918%	86	203	-81.927%
2026-04-02	17.7300	18.3000	16.5900	18.3000	+60.808%	11	117	-81.038%
2026-04-01	11.0700	12.0000	11.0700	11.3800	-9.683%	20	117	-69.508%
2026-03-31	14.4200	14.6000	12.6000	12.6000	-6.667%	8	106	-72.460%
2026-03-30	13.5300	13.5300	13.5000	13.5000	+8.783%	5	106	-74.296%
2026-03-27	11.5000	12.4100	11.5000	12.4100	+15.981%	7	102	-72.039%
2026-03-26	10.7000	10.7000	10.7000	10.7000	+26.179%	2	97	-67.570%
2026-03-24	8.7100	8.7100	8.4800	8.4800	+6.667%	5	97	-59.080%
2026-03-23	8.3300	8.3300	7.4200	7.9500	-30.990%	11	100	-56.352%
2026-03-20	12.0000	12.0000	11.5200	11.5200	+4.823%	2	97	-69.878%
2026-03-19	12.2200	12.2200	10.9900	10.9900	-21.500%	85	97	-68.426%
2026-03-18	14.0000	14.0000	14.0000	14.0000	+12.000%	11	58	-75.214%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+8.131%	1	47	-72.240%
2026-03-16	13.0000	13.0000	11.5000	11.5600	-3.667%	26	47	-69.983%
2026-03-13	12.5100	12.5100	12.0000	12.0000	-8.046%	8	37	-71.083%
2026-03-12	12.4500	13.0500	12.4500	13.0500	+49.485%	3	34	-73.410%
2026-03-11	7.1400	8.8400	7.1400	8.7300	+47.466%	14	33	-60.252%
2026-03-10	6.4800	6.4800	5.9200	5.9200	-30.760%	3	27	-41.385%
2026-03-09	11.3500	12.9500	8.5500	8.5500	0.000%	34	0	-59.415%