Dark

USO20261016C165
USO Oct 16 2026 165.00 Call (USO261016C00165000)
option OPRA

EOD

Sep 25, 2026

2.34-35.890%(-1.31)468

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.6500	2.9300	2.0100	2.3400	-35.890%	468	3,804	0.000%
2026-09-24	3.1400	4.3000	2.8000	3.6500	+41.473%	1,540	4,305	-35.890%
2026-09-23	1.7400	2.7900	1.7400	2.5800	+50.877%	1,888	4,272	-9.302%
2026-09-22	1.7400	2.5400	1.6000	1.7100	-25.328%	2,197	5,086	+36.842%
2026-09-21	2.5400	2.7500	2.2400	2.2900	-43.317%	789	4,563	+2.183%
2026-09-18	5.3000	5.6300	3.9200	4.0400	-20.000%	901	4,502	-42.079%
2026-09-17	5.3100	6.0500	4.5500	5.0500	-18.548%	2,086	4,120	-53.663%
2026-09-16	8.1500	8.1500	5.8500	6.2000	-33.476%	452	3,462	-62.258%
2026-09-15	7.7500	10.5000	7.7500	9.3200	+29.986%	620	3,669	-74.893%
2026-09-14	9.0500	9.4500	6.3600	7.1700	+0.280%	634	3,611	-67.364%
2026-09-11	6.6100	7.1500	6.0600	7.1500	-19.209%	850	3,307	-67.273%
2026-09-10	6.1600	9.2000	5.5600	8.8500	+96.667%	2,596	3,130	-73.559%
2026-09-09	3.9700	4.6000	3.8500	4.5000	+45.161%	347	1,747	-48.000%
2026-09-08	2.9900	3.2000	2.5700	3.1000	+26.016%	146	1,674	-24.516%
2026-09-04	2.2300	2.4600	1.8000	2.4600	-10.870%	150	1,629	-4.878%
2026-09-03	3.0400	3.2000	2.7100	2.7600	-4.828%	204	1,629	-15.217%
2026-09-02	2.5900	3.0900	2.5900	2.9000	-6.752%	27	1,505	-19.310%
2026-09-01	2.1000	3.2100	1.9400	3.1100	+98.089%	141	1,490	-24.759%
2026-08-31	1.8900	1.8900	1.5600	1.5700	+12.950%	63	1,417	+49.045%
2026-08-28	1.7000	1.7000	1.3500	1.3900	-17.751%	29	1,372	+68.345%
2026-08-27	1.4500	1.7000	1.4300	1.6900	+17.361%	50	1,369	+38.462%
2026-08-26	1.2700	1.6500	1.2700	1.4400	-1.370%	16	1,342	+62.500%
2026-08-25	1.5500	1.6500	1.4600	1.4600	-37.872%	85	1,341	+60.274%
2026-08-24	2.7500	2.7500	2.1700	2.3500	-23.701%	18	1,263	-0.426%
2026-08-21	3.2200	3.2400	2.9900	3.0800	-3.750%	295	1,247	-24.026%
2026-08-20	3.2500	3.2700	2.9700	3.2000	+30.612%	47	1,107	-26.875%
2026-08-19	2.7300	2.8800	2.4500	2.4500	-6.489%	131	1,114	-4.490%
2026-08-18	2.9600	3.0000	2.6200	2.6200	-15.210%	11	1,004	-10.687%
2026-08-17	2.1400	3.1000	2.1300	3.0900	+45.070%	14	996	-24.272%
2026-08-14	1.8300	2.1300	1.8300	2.1300	+7.576%	7	994	+9.859%
2026-08-13	2.2100	2.2500	1.9800	1.9800	-25.843%	74	995	+18.182%
2026-08-12	2.7400	2.7400	2.6500	2.6700	-12.171%	29	949	-12.360%
2026-08-11	2.9000	3.1000	2.9000	3.0400	-1.935%	15	949	-23.026%
2026-08-10	2.9800	3.2500	2.9800	3.1000	+7.639%	16	947	-24.516%
2026-08-07	2.8800	2.8800	2.8800	2.8800	+8.679%	1	946	-18.750%
2026-08-06	1.9200	2.6500	1.9200	2.6500	+57.738%	21	955	-11.698%
2026-08-05	1.6600	1.6900	1.6100	1.6800	-10.160%	35	949	+39.286%
2026-08-04	2.0300	2.0500	1.8700	1.8700	-35.069%	131	996	+25.134%
2026-08-03	2.8000	2.9500	2.8000	2.8800	-45.558%	16	1,054	-18.750%
2026-07-31	5.4000	5.6500	5.2400	5.2900	-10.187%	24	1,055	-55.766%
2026-07-29	5.7200	5.8900	5.7200	5.8900	+86.984%	2	1,031	-60.272%
2026-07-28	3.8200	3.8200	3.0100	3.1500	-26.402%	116	1,031	-25.714%
2026-07-27	5.3500	5.3500	4.2800	4.2800	-48.121%	7	930	-45.327%
2026-07-24	8.2500	8.2500	8.2500	8.2500	-15.644%	1	929	-71.636%
2026-07-23	9.1000	9.9000	8.9500	9.7800	+47.289%	87	929	-76.074%
2026-07-22	6.8700	6.8700	6.2600	6.6400	+16.084%	34	915	-64.759%
2026-07-21	6.0100	6.0100	5.7200	5.7200	+6.916%	2	919	-59.091%
2026-07-20	4.4500	5.3500	4.4500	5.3500	+21.868%	2	917	-56.262%
2026-07-17	4.0300	4.5200	3.9800	4.3900	+31.045%	49	916	-46.697%
2026-07-16	3.4700	3.4700	3.3500	3.3500	-16.250%	39	889	-30.149%
2026-07-14	4.0100	4.5500	3.8500	4.0000	+14.286%	16	853	-41.500%
2026-07-13	1.5100	3.5000	1.5100	3.5000	+201.724%	12	856	-33.143%
2026-07-10	1.0000	1.1600	1.0000	1.1600	-4.132%	10	855	+101.724%
2026-07-09	1.1400	1.2100	1.1400	1.2100	-43.192%	22	863	+93.388%
2026-07-08	2.1500	2.1500	2.1200	2.1300	+261.017%	72	841	+9.859%
2026-07-06	0.6200	0.6500	0.5900	0.5900	-10.606%	3	806	+296.610%
2026-07-02	0.6600	0.6800	0.6500	0.6600	-5.714%	10	825	+254.545%
2026-07-01	0.8000	0.8000	0.7000	0.7000	-26.316%	37	825	+234.286%
2026-06-30	1.1500	1.1500	0.9500	0.9500	-16.667%	23	799	+146.316%
2026-06-29	1.1000	1.1500	1.1000	1.1400	+16.327%	28	801	+105.263%
2026-06-26	0.9800	0.9800	0.9800	0.9800	-8.411%	5	784	+138.776%
2026-06-24	0.9800	1.2500	0.9600	1.0700	-25.694%	8	784	+118.692%
2026-06-23	1.6200	1.6200	1.4400	1.4400	-18.182%	91	780	+62.500%
2026-06-22	1.8300	1.8300	1.7300	1.7600	+6.024%	13	774	+32.955%
2026-06-18	1.6300	1.6600	1.6300	1.6600	-27.193%	9	776	+40.964%
2026-06-17	2.2800	2.2800	2.2800	2.2800	+6.542%	1	776	+2.632%
2026-06-16	2.2000	2.2000	2.0500	2.1400	-27.703%	14	776	+9.346%
2026-06-15	3.4500	3.4500	2.9600	2.9600	-45.083%	7	778	-20.946%
2026-06-12	6.1000	6.8700	5.3700	5.3900	-21.314%	20	778	-56.586%
2026-06-11	8.5300	8.9700	6.8500	6.8500	-22.336%	60	778	-65.839%
2026-06-10	8.1000	9.1000	8.1000	8.8200	+37.813%	8	800	-73.469%
2026-06-09	7.4400	7.4400	6.4000	6.4000	-26.437%	16	804	-63.438%
2026-06-08	8.5800	8.7000	8.5800	8.7000	+7.407%	3	807	-73.103%
2026-06-05	8.2300	8.2300	8.1000	8.1000	-8.989%	3	807	-71.111%
2026-06-04	9.0800	9.0800	8.9000	8.9000	-18.498%	19	806	-73.708%
2026-06-03	10.2000	10.9200	10.0300	10.9200	+20.530%	8	813	-78.571%
2026-06-01	9.5000	9.6000	9.0500	9.0600	+50.498%	12	808	-74.172%
2026-05-29	6.5500	6.5500	5.4600	6.0200	-12.754%	467	803	-61.130%
2026-05-28	6.9000	6.9000	6.9000	6.9000	-5.738%	1	508	-66.087%
2026-05-27	8.5400	8.5400	7.3200	7.3200	-31.138%	129	508	-68.033%
2026-05-26	10.5000	10.6300	10.5000	10.6300	-22.578%	2	415	-77.987%
2026-05-20	17.0000	17.0000	13.7300	13.7300	-25.984%	6	416	-82.957%
2026-05-19	19.0000	19.0000	18.0200	18.5500	+5.698%	6	419	-87.385%
2026-05-18	15.4400	18.4000	15.4400	17.5500	+6.364%	57	419	-86.667%
2026-05-15	15.5400	16.5000	15.3700	16.5000	+16.197%	66	419	-85.818%
2026-05-14	13.7900	14.2500	13.7900	14.2000	-8.974%	10	409	-83.521%
2026-05-13	15.8000	15.8900	15.4000	15.6000	+2.632%	90	409	-85.000%
2026-05-12	16.1600	16.4700	15.2000	15.2000	+4.828%	101	409	-84.605%
2026-05-11	13.6500	14.5000	13.6500	14.5000	+25.000%	2	409	-83.862%
2026-05-08	11.6800	12.0000	11.6000	11.6000	+37.278%	5	410	-79.828%
2026-05-07	8.6800	8.6800	8.4500	8.4500	-14.646%	15	407	-72.308%
2026-05-06	13.0000	13.0000	9.9000	9.9000	-31.677%	51	406	-76.364%
2026-05-05	14.4900	14.4900	14.4900	14.4900	-20.385%	165	406	-83.851%
2026-05-04	15.0000	18.2000	15.0000	18.2000	+16.443%	38	290	-87.143%
2026-04-30	16.0800	16.0800	15.6300	15.6300	-10.017%	2	282	-85.029%
2026-04-29	15.2500	17.3700	15.2500	17.3700	+100.346%	54	281	-86.528%
2026-04-24	9.7000	9.7000	8.6700	8.6700	-21.182%	5	230	-73.010%
2026-04-23	8.8700	11.0000	8.7700	11.0000	+28.205%	124	232	-78.727%
2026-04-22	8.5800	8.5800	8.5800	8.5800	+14.400%	4	211	-72.727%
2026-04-21	6.8000	7.5000	6.8000	7.5000	+66.667%	51	207	-68.800%
2026-04-17	4.5000	4.5000	4.5000	4.5000	-52.632%	1	207	-48.000%
2026-04-16	9.0000	9.5000	9.0000	9.5000	+13.909%	3	208	-75.368%
2026-04-15	8.3000	8.3400	8.3000	8.3400	-3.584%	5	208	-71.942%
2026-04-14	9.6000	9.6000	8.6500	8.6500	-27.977%	204	271	-72.948%
2026-04-13	12.3400	12.3400	12.0100	12.0100	+13.623%	4	138	-80.516%
2026-04-10	10.5700	10.5700	10.5700	10.5700	-1.399%	11	139	-77.862%
2026-04-09	11.9500	11.9500	10.5800	10.7200	-2.545%	41	128	-78.172%
2026-04-08	8.0000	11.0000	8.0000	11.0000	-45.000%	9	127	-78.727%
2026-04-07	20.4200	20.4200	20.0000	20.0000	+14.679%	4	123	-88.300%
2026-04-06	17.4500	17.4500	17.0300	17.4400	-0.057%	96	125	-86.583%
2026-04-02	16.1200	17.6700	16.0600	17.4500	+64.934%	9	30	-86.590%
2026-04-01	10.9000	10.9000	10.5800	10.5800	+6.977%	7	30	-77.883%
2026-03-26	9.8900	9.8900	9.8900	9.8900	+45.441%	1	28	-76.340%
2026-03-23	6.2800	6.8500	6.2800	6.8000	-49.630%	3	28	-65.588%
2026-03-18	13.5000	13.5000	13.5000	13.5000	+16.984%	1	28	-82.667%
2026-03-17	11.5400	11.5400	11.5400	11.5400	+1.674%	1	28	-79.723%
2026-03-16	11.6800	11.6800	11.3500	11.3500	-1.901%	4	28	-79.383%
2026-03-13	11.5500	11.5700	11.5500	11.5700	+57.415%	4	26	-79.775%
2026-03-11	7.3500	7.3500	7.3500	7.3500	+28.272%	1	28	-68.163%
2026-03-10	5.6600	5.7300	5.5500	5.7300	-9.621%	24	29	-59.162%
2026-03-09	10.7000	12.4000	6.3400	6.3400	0.000%	30	0	-63.091%