Dark

USO20261016C170
USO Oct 16 2026 170.00 Call (USO261016C00170000)
option OPRA

EOD

Sep 28, 2026

1.620.000%(0.00)432

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.2500	2.2500	1.1600	1.6200	0.000%	432	8,300	0.000%
2026-09-25	1.8000	2.0000	1.2900	1.6200	-37.692%	2,870	8,333	0.000%
2026-09-24	2.1000	3.1000	1.9300	2.6000	+37.566%	1,431	7,077	-37.692%
2026-09-23	1.4800	2.0100	1.4800	1.8900	+56.198%	2,961	7,547	-14.286%
2026-09-22	1.3300	1.9000	1.1500	1.2100	-26.667%	4,538	8,033	+33.884%
2026-09-21	2.1200	2.1200	1.6500	1.6500	-45.000%	1,919	7,918	-1.818%
2026-09-18	4.3500	4.3500	2.8300	3.0000	-20.424%	2,108	7,010	-46.000%
2026-09-17	4.1400	4.7100	3.5000	3.7700	-24.600%	3,503	5,845	-57.029%
2026-09-16	6.6000	6.6000	4.6700	5.0000	-35.815%	1,944	5,217	-67.600%
2026-09-15	6.5500	8.7000	6.2200	7.7900	+35.478%	1,422	3,952	-79.204%
2026-09-14	7.4500	7.7000	4.9500	5.7500	-1.033%	810	4,281	-71.826%
2026-09-11	4.9500	5.9000	4.9000	5.8100	-23.046%	1,217	4,175	-72.117%
2026-09-10	5.6000	7.7000	4.2500	7.5500	+119.477%	1,714	4,171	-78.543%
2026-09-09	3.1000	3.7000	2.9800	3.4400	+40.408%	3,131	3,938	-52.907%
2026-09-08	2.2500	2.4500	1.8700	2.4500	+36.111%	233	1,628	-33.878%
2026-09-04	1.7300	1.8500	1.3500	1.8000	-15.493%	148	1,563	-10.000%
2026-09-03	2.3400	2.6100	1.9800	2.1300	-8.974%	128	1,563	-23.944%
2026-09-02	2.2600	2.5000	1.9700	2.3400	-6.400%	75	1,474	-30.769%
2026-09-01	1.6400	2.6000	1.5000	2.5000	+101.613%	164	1,454	-35.200%
2026-08-31	1.4500	1.5100	1.2000	1.2400	+8.772%	143	1,376	+30.645%
2026-08-28	1.1200	1.2700	1.1000	1.1400	-16.176%	50	1,369	+42.105%
2026-08-27	1.2500	1.4300	1.1300	1.3600	+16.239%	137	1,382	+19.118%
2026-08-26	1.0000	1.3300	1.0000	1.1700	+4.464%	13	1,408	+38.462%
2026-08-25	1.3100	1.3100	1.1200	1.1200	-39.785%	36	1,405	+44.643%
2026-08-24	1.9900	1.9900	1.7800	1.8600	-25.600%	591	1,396	-12.903%
2026-08-21	2.5000	2.7500	2.5000	2.5000	-2.724%	55	940	-35.200%
2026-08-20	2.8000	2.8000	2.2000	2.5700	+26.601%	33	932	-36.965%
2026-08-19	2.1700	2.3800	2.0000	2.0300	-11.354%	15	921	-20.197%
2026-08-18	2.4800	2.4800	2.2400	2.2900	-6.911%	149	909	-29.258%
2026-08-17	1.8200	2.5000	1.8200	2.4600	+49.091%	15	872	-34.146%
2026-08-13	1.7900	1.8000	1.6100	1.6500	-23.963%	66	878	-1.818%
2026-08-12	2.2400	2.2400	2.1700	2.1700	-18.727%	12	935	-25.346%
2026-08-11	2.8000	2.8000	2.6700	2.6700	-6.316%	2	924	-39.326%
2026-08-10	2.6500	2.8500	2.5400	2.8500	+35.714%	10	923	-43.158%
2026-08-07	2.2600	2.4600	2.1000	2.1000	-10.638%	47	914	-22.857%
2026-08-06	1.7200	2.3500	1.7200	2.3500	+55.629%	61	957	-31.064%
2026-08-05	1.3700	1.5100	1.3700	1.5100	-7.927%	63	908	+7.285%
2026-08-04	1.7900	1.8900	1.6400	1.6400	-33.871%	69	903	-1.220%
2026-08-03	2.3000	2.4800	2.3000	2.4800	-43.636%	7	927	-34.677%
2026-07-30	4.5900	4.6600	4.4000	4.4000	-20.000%	132	926	-63.182%
2026-07-29	4.6000	5.5000	4.5000	5.5000	+112.355%	222	893	-70.545%
2026-07-28	3.2100	3.2100	2.4400	2.5900	-30.000%	183	880	-37.452%
2026-07-27	4.6000	4.6500	3.7000	3.7000	-49.660%	99	731	-56.216%
2026-07-24	7.0400	7.3500	6.3000	7.3500	-11.976%	36	689	-77.959%
2026-07-23	8.4500	9.1400	8.3500	8.3500	+36.885%	34	673	-80.599%
2026-07-22	5.6900	6.8000	5.6900	6.1000	+21.032%	22	653	-73.443%
2026-07-21	5.3300	5.3500	5.0400	5.0400	+23.227%	46	644	-67.857%
2026-07-20	3.9000	4.0900	3.9000	4.0900	-4.439%	8	600	-60.391%
2026-07-17	3.7400	4.2800	3.7400	4.2800	+41.722%	22	600	-62.150%
2026-07-16	3.6000	3.6000	2.9800	3.0200	-13.218%	220	578	-46.358%
2026-07-15	3.5000	3.7000	3.1200	3.4800	+7.077%	27	480	-53.448%
2026-07-14	3.6000	3.6000	3.2500	3.2500	+26.953%	55	453	-50.154%
2026-07-13	1.6000	2.5700	1.6000	2.5600	+103.175%	47	423	-36.719%
2026-07-08	1.2600	1.2600	1.2600	1.2600	+72.603%	1	388	+28.571%
2026-07-07	0.6900	0.7300	0.6900	0.7300	+30.357%	6	388	+121.918%
2026-07-06	0.6500	0.6500	0.5600	0.5600	-17.647%	7	383	+189.286%
2026-07-01	0.7300	0.8500	0.5600	0.6800	-37.037%	33	380	+138.235%
2026-06-26	0.7300	1.0800	0.7300	1.0800	+10.204%	18	406	+50.000%
2026-06-24	0.9700	0.9800	0.9700	0.9800	-37.580%	2	400	+65.306%
2026-06-22	1.5700	1.5700	1.5700	1.5700	-1.875%	2	405	+3.185%
2026-06-18	1.6000	1.6000	1.6000	1.6000	-13.514%	6	408	+1.250%
2026-06-17	2.2000	2.2000	1.8500	1.8500	+2.778%	5	408	-12.432%
2026-06-16	1.9500	2.0900	1.7800	1.8000	-36.170%	10	408	-10.000%
2026-06-15	3.1400	3.2400	2.6500	2.8200	-42.683%	31	401	-42.553%
2026-06-12	5.7500	6.2000	4.7000	4.9200	-18.678%	58	401	-67.073%
2026-06-11	7.7700	8.3300	6.0500	6.0500	-22.436%	22	401	-73.223%
2026-06-10	7.3000	8.1200	7.3000	7.8000	+22.066%	22	401	-79.231%
2026-06-09	7.2000	7.2000	6.3900	6.3900	-19.623%	11	391	-74.648%
2026-06-08	7.9500	7.9500	7.9500	7.9500	+2.317%	1	391	-79.623%
2026-06-05	7.6000	7.7700	7.6000	7.7700	-4.663%	51	391	-79.151%
2026-06-04	8.0000	8.1500	8.0000	8.1500	-13.298%	4	343	-80.123%
2026-06-03	8.9000	9.6700	8.9000	9.4000	+14.774%	9	344	-82.766%
2026-06-02	7.8900	8.4500	7.8900	8.1900	+3.409%	7	339	-80.220%
2026-06-01	7.2500	9.0000	7.2500	7.9200	+37.739%	9	335	-79.545%
2026-05-29	5.7500	5.7500	5.7500	5.7500	-5.116%	1	330	-71.826%
2026-05-28	7.2500	7.2500	6.0000	6.0600	-8.321%	61	335	-73.267%
2026-05-27	7.3500	7.4500	6.6100	6.6100	-32.551%	150	363	-75.492%
2026-05-26	9.8000	9.8000	9.8000	9.8000	-19.672%	2	216	-83.469%
2026-05-22	11.7800	12.9100	11.7800	12.2000	-18.612%	50	214	-86.721%
2026-05-21	14.7500	15.0000	14.7500	14.9900	+18.968%	69	193	-89.193%
2026-05-20	14.6400	14.6400	12.5000	12.6000	-26.316%	24	193	-87.143%
2026-05-18	14.8800	17.8000	14.8800	17.1000	+9.056%	41	160	-90.526%
2026-05-15	14.6900	15.6800	14.6900	15.6800	+19.786%	2	160	-89.668%
2026-05-14	12.8400	13.3500	12.7800	13.0900	-6.165%	9	173	-87.624%
2026-05-13	14.8800	14.8800	13.9500	13.9500	-7.616%	6	175	-88.387%
2026-05-12	14.9300	15.1000	14.9300	15.1000	+19.368%	2	175	-89.272%
2026-05-11	11.1700	12.6500	11.1700	12.6500	+15.000%	7	175	-87.194%
2026-05-08	11.0000	11.0000	11.0000	11.0000	+33.657%	3	176	-85.273%
2026-05-07	7.8000	8.2300	7.7100	8.2300	-17.535%	23	179	-80.316%
2026-05-06	9.9800	9.9800	9.9800	9.9800	-28.968%	4	157	-83.768%
2026-05-05	14.4500	14.6200	14.0500	14.0500	-16.864%	9	159	-88.470%
2026-05-04	15.7300	16.9000	15.7300	16.9000	+37.175%	7	159	-90.414%
2026-05-01	12.9300	12.9300	12.3200	12.3200	-14.444%	5	158	-86.851%
2026-04-30	15.0000	15.0700	14.4000	14.4000	-11.111%	3	158	-88.750%
2026-04-29	13.5600	16.2000	13.5600	16.2000	+46.606%	18	158	-90.000%
2026-04-28	11.1500	11.1500	11.0500	11.0500	+12.986%	8	159	-85.339%
2026-04-27	10.0000	10.0000	9.7800	9.7800	+6.304%	5	158	-83.436%
2026-04-24	8.1500	9.2000	7.5600	9.2000	-2.128%	59	154	-82.391%
2026-04-23	9.4000	9.4000	9.4000	9.4000	+27.371%	5	198	-82.766%
2026-04-22	7.3800	7.3800	7.3800	7.3800	-9.337%	2	193	-78.049%
2026-04-21	8.0100	8.1800	8.0100	8.1400	+48.000%	55	192	-80.098%
2026-04-20	5.2000	5.5100	5.2000	5.5000	+28.806%	10	192	-70.545%
2026-04-17	4.1300	4.2700	3.8600	4.2700	-50.058%	7	188	-62.061%
2026-04-14	7.0000	8.5500	7.0000	8.5500	-20.833%	5	185	-81.053%
2026-04-13	11.1400	12.3500	10.8000	10.8000	+13.565%	34	185	-85.000%
2026-04-10	9.5100	9.5100	9.5100	9.5100	-6.947%	2	158	-82.965%
2026-04-09	10.8200	11.7000	10.2200	10.2200	+8.723%	24	156	-84.149%
2026-04-08	8.0000	9.4700	8.0000	9.4000	-50.000%	8	156	-82.766%
2026-04-07	18.4000	19.0000	17.3000	18.8000	+7.429%	14	163	-91.383%
2026-04-06	16.3700	17.5000	15.8000	17.5000	+6.642%	73	162	-90.743%
2026-04-02	15.7400	16.5900	14.3800	16.4100	+63.284%	92	128	-90.128%
2026-04-01	9.7000	10.0500	9.7000	10.0500	-8.885%	12	128	-83.881%
2026-03-31	12.6000	12.6000	11.0000	11.0300	-12.251%	30	117	-85.313%
2026-03-30	11.9300	12.5700	11.9000	12.5700	+18.250%	11	107	-87.112%
2026-03-27	10.3500	10.6300	10.3500	10.6300	+14.919%	23	100	-84.760%
2026-03-26	9.3400	9.3400	8.8700	9.2500	+28.472%	6	93	-82.486%
2026-03-24	8.1000	8.1000	7.2000	7.2000	+9.924%	25	92	-77.500%
2026-03-23	6.8100	6.9500	6.5500	6.5500	-43.921%	14	71	-75.267%
2026-03-18	12.1200	12.1200	11.6800	11.6800	+16.219%	61	70	-86.130%
2026-03-16	10.2500	10.2500	10.0500	10.0500	-5.899%	5	26	-83.881%
2026-03-13	10.6300	10.6800	10.6300	10.6800	+98.883%	2	24	-84.831%
2026-03-10	6.0100	6.0100	5.3700	5.3700	-9.137%	11	23	-69.832%
2026-03-09	10.7500	11.0600	5.9100	5.9100	0.000%	24	0	-72.589%