Dark

USO20261016C175
USO Oct 16 2026 175.00 Call (USO261016C00175000)
option OPRA

EOD

Sep 28, 2026

1.10-5.172%(-0.06)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.4400	1.5600	0.8100	1.1000	-5.172%	310	2,191	0.000%
2026-09-25	1.2700	1.4100	0.9000	1.1600	-39.583%	218	2,081	-5.172%
2026-09-24	1.4900	2.2300	1.2000	1.9200	+42.222%	714	2,161	-42.708%
2026-09-23	1.0800	1.5300	1.0800	1.3500	+51.685%	235	2,013	-18.519%
2026-09-22	1.0700	1.4100	0.8900	0.8900	-29.365%	219	2,142	+23.596%
2026-09-21	1.2600	1.5900	1.2400	1.2600	-44.000%	415	2,076	-12.698%
2026-09-18	3.1500	3.2200	2.0800	2.2500	-22.414%	615	2,074	-51.111%
2026-09-17	3.1400	3.6700	2.6600	2.9000	-30.120%	533	2,240	-62.069%
2026-09-16	5.3000	5.3000	3.6200	4.1500	-35.156%	311	1,978	-73.494%
2026-09-15	5.2500	7.1000	4.9000	6.4000	+38.829%	599	2,165	-82.813%
2026-09-14	6.1500	6.6500	4.1000	4.6100	-3.758%	252	1,790	-76.139%
2026-09-11	4.2700	4.8500	3.8000	4.7900	-23.968%	411	1,718	-77.035%
2026-09-10	4.3000	6.3100	3.7700	6.3000	+134.201%	1,486	1,946	-82.540%
2026-09-09	2.5000	2.8300	2.3900	2.6900	+44.624%	202	1,076	-59.108%
2026-09-08	1.7100	1.8600	1.5200	1.8600	+22.368%	81	952	-40.860%
2026-09-04	1.3200	1.5700	1.1300	1.5200	-7.879%	34	886	-27.632%
2026-09-03	1.8900	2.1100	1.6500	1.6500	-11.765%	78	886	-33.333%
2026-09-02	1.7300	2.0000	1.6600	1.8700	-8.780%	35	860	-41.176%
2026-09-01	1.4100	2.1600	1.2600	2.0500	+105.000%	149	844	-46.341%
2026-08-31	1.1700	1.2500	1.0000	1.0000	-0.990%	38	814	+10.000%
2026-08-28	0.9100	1.0100	0.9000	1.0100	-14.407%	14	804	+8.911%
2026-08-27	1.0500	1.1800	0.9900	1.1800	+2.609%	164	923	-6.780%
2026-08-26	1.1500	1.1500	1.1500	1.1500	+8.491%	1	807	-4.348%
2026-08-25	1.0200	1.0800	1.0200	1.0600	-31.613%	10	806	+3.774%
2026-08-24	1.9900	1.9900	1.5500	1.5500	-29.545%	7	802	-29.032%
2026-08-21	2.2000	2.2000	2.2000	2.2000	-0.901%	14	800	-50.000%
2026-08-20	2.2000	2.3000	2.1000	2.2200	+26.136%	31	801	-50.450%
2026-08-19	1.8000	1.9800	1.7500	1.7600	-20.362%	7	777	-37.500%
2026-08-17	2.0500	2.2100	2.0500	2.2100	+38.125%	2	778	-50.226%
2026-08-14	1.3500	1.6000	1.3500	1.6000	-21.951%	17	776	-31.250%
2026-08-12	1.9700	2.3900	1.9700	2.0500	-12.766%	21	759	-46.341%
2026-08-11	2.1500	2.3500	2.1500	2.3500	-8.915%	16	759	-53.191%
2026-08-10	2.4000	2.5800	2.4000	2.5800	+25.243%	2	756	-57.364%
2026-08-06	1.6500	2.0600	1.6500	2.0600	+59.690%	11	754	-46.602%
2026-08-05	1.2500	1.2900	1.2500	1.2900	-10.417%	3	743	-14.729%
2026-08-04	1.5300	1.7800	1.4400	1.4400	-31.429%	7	744	-23.611%
2026-08-03	2.0000	2.3600	2.0000	2.1000	-53.229%	48	741	-47.619%
2026-07-31	4.0500	4.4900	4.0500	4.4900	+8.981%	3	761	-75.501%
2026-07-30	4.2100	4.5500	4.1200	4.1200	-9.451%	18	761	-73.301%
2026-07-29	4.4500	4.5500	4.4500	4.5500	+87.243%	2	750	-75.824%
2026-07-28	2.9300	2.9300	2.3500	2.4300	-28.529%	5	750	-54.733%
2026-07-27	4.0600	4.1400	3.4000	3.4000	-48.485%	12	749	-67.647%
2026-07-24	5.9500	6.6000	5.9500	6.6000	-13.725%	2	748	-83.333%
2026-07-23	7.0600	8.7000	7.0600	7.6500	+52.695%	35	747	-85.621%
2026-07-21	4.7400	5.0100	4.7400	5.0100	+25.564%	7	718	-78.044%
2026-07-20	3.7600	4.0400	3.5500	3.9900	+8.424%	13	712	-72.431%
2026-07-17	3.1000	3.7500	3.1000	3.6800	+36.296%	11	707	-70.109%
2026-07-16	3.0200	3.1300	2.7000	2.7000	+13.445%	206	698	-59.259%
2026-07-15	2.3800	2.3800	2.3800	2.3800	-25.625%	4	596	-53.782%
2026-07-14	3.0200	3.4000	3.0000	3.2000	+36.170%	18	605	-65.625%
2026-07-13	2.3500	2.3500	2.3500	2.3500	+176.471%	1	591	-53.191%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-45.161%	1	591	+29.412%
2026-07-08	1.0000	1.6200	1.0000	1.5500	+98.718%	40	592	-29.032%
2026-07-07	0.5000	0.7800	0.5000	0.7800	-20.408%	11	571	+41.026%
2026-06-25	0.8900	1.0000	0.8900	0.9800	+40.000%	6	573	+12.245%
2026-06-24	0.8000	0.8000	0.7000	0.7000	-38.053%	6	576	+57.143%
2026-06-23	1.1300	1.1300	1.1300	1.1300	-20.979%	2	571	-2.655%
2026-06-22	1.3700	1.5200	1.3700	1.4300	-13.333%	5	571	-23.077%
2026-06-18	1.2300	1.6500	1.2300	1.6500	+6.452%	5	575	-33.333%
2026-06-16	1.6900	1.6900	1.5500	1.5500	-39.216%	2	575	-29.032%
2026-06-15	2.6600	2.6600	2.3900	2.5500	-41.379%	11	933	-56.863%
2026-06-12	5.0000	5.2600	4.3500	4.3500	-23.684%	655	933	-74.713%
2026-06-11	7.0800	7.9000	5.3000	5.7000	-20.056%	835	933	-80.702%
2026-06-10	6.9500	7.8500	6.9500	7.1300	+24.000%	14	333	-84.572%
2026-06-09	5.5200	5.7500	5.5200	5.7500	-19.014%	2	362	-80.870%
2026-06-08	7.2400	7.2400	7.1000	7.1000	+8.397%	101	363	-84.507%
2026-06-05	6.7200	6.7200	6.4200	6.5500	-26.816%	4	327	-83.206%
2026-06-03	8.9500	8.9500	8.9500	8.9500	+21.769%	2	330	-87.709%
2026-06-02	7.2000	7.3500	7.2000	7.3500	+2.368%	3	328	-85.034%
2026-06-01	8.0000	8.0000	6.8700	7.1800	+31.743%	9	330	-84.680%
2026-05-29	5.0000	5.4500	5.0000	5.4500	-0.909%	7	328	-79.817%
2026-05-28	5.6500	5.6500	5.5000	5.5000	-14.063%	10	325	-80.000%
2026-05-27	6.3500	6.6500	6.2000	6.4000	-29.438%	38	344	-82.813%
2026-05-26	9.0700	9.0700	9.0700	9.0700	-17.620%	25	361	-87.872%
2026-05-22	11.3800	11.3900	11.0100	11.0100	-18.444%	22	336	-90.009%
2026-05-21	13.6000	13.9000	13.5000	13.5000	+8.521%	4	331	-91.852%
2026-05-20	13.0700	13.0700	11.4300	12.4400	-22.250%	22	331	-91.158%
2026-05-19	15.5000	16.0000	15.4000	16.0000	+2.236%	3	334	-93.125%
2026-05-18	15.6500	15.6500	15.6500	15.6500	+9.441%	3	334	-92.971%
2026-05-15	13.7600	14.3000	13.7600	14.3000	+9.579%	7	334	-92.308%
2026-05-13	13.6600	13.6600	13.0500	13.0500	-7.904%	2	329	-91.571%
2026-05-12	13.8500	14.4000	13.4500	14.1700	+14.737%	138	329	-92.237%
2026-05-11	10.7300	12.3500	10.4700	12.3500	+38.920%	96	329	-91.093%
2026-05-08	8.9000	8.9000	8.8900	8.8900	+18.533%	2	453	-87.627%
2026-05-07	7.1500	7.7000	7.0500	7.5000	-18.033%	19	452	-85.333%
2026-05-06	11.2100	11.2100	9.0000	9.1500	-30.682%	11	449	-87.978%
2026-05-05	13.2000	13.2000	13.2000	13.2000	-9.278%	1	448	-91.667%
2026-05-04	13.4200	14.5500	13.3700	14.5500	+7.778%	11	447	-92.440%
2026-04-30	13.5000	13.5000	13.5000	13.5000	-2.527%	1	438	-91.852%
2026-04-29	12.3600	13.8500	12.3600	13.8500	+38.224%	2	438	-92.058%
2026-04-28	10.0200	10.0200	10.0200	10.0200	+13.864%	1	442	-89.022%
2026-04-27	8.8000	8.8000	8.8000	8.8000	+11.817%	8	442	-87.500%
2026-04-24	8.0100	8.0100	7.2900	7.8700	+40.285%	6	446	-86.023%
2026-04-20	4.9500	5.6100	4.9000	5.6100	+55.833%	11	450	-80.392%
2026-04-17	4.5500	4.6000	3.5400	3.6000	-50.345%	86	441	-69.444%
2026-04-16	8.0500	8.0500	7.2500	7.2500	-3.333%	3	464	-84.828%
2026-04-14	7.6200	7.8500	7.5000	7.5000	-29.907%	6	467	-85.333%
2026-04-13	10.7500	10.7500	10.7000	10.7000	+14.439%	4	471	-89.720%
2026-04-10	8.5000	9.3500	8.5000	9.3500	-13.023%	158	467	-88.235%
2026-04-09	10.7500	10.7500	10.7500	10.7500	+9.694%	20	309	-89.767%
2026-04-08	6.8000	9.8200	6.8000	9.8000	-47.027%	46	310	-88.776%
2026-04-07	18.0000	18.5000	18.0000	18.5000	+14.907%	2	338	-94.054%
2026-04-06	15.2100	16.5000	14.9500	16.1000	+7.190%	210	337	-93.168%
2026-04-02	14.4300	15.5800	14.2500	15.0200	+59.787%	58	339	-92.676%
2026-04-01	8.6500	9.4500	8.6500	9.4000	-8.293%	21	339	-88.298%
2026-03-31	11.7500	11.7500	10.2500	10.2500	-11.638%	69	320	-89.268%
2026-03-30	11.2300	11.6000	11.0000	11.6000	+13.171%	33	319	-90.517%
2026-03-27	9.3000	10.2500	9.2500	10.2500	+24.242%	146	286	-89.268%
2026-03-26	8.2500	8.2500	8.2500	8.2500	+22.222%	21	251	-86.667%
2026-03-25	5.8000	6.7500	5.8000	6.7500	-6.250%	31	238	-83.704%
2026-03-24	7.9000	7.9000	7.2000	7.2000	+9.091%	55	211	-84.722%
2026-03-23	6.5100	6.6000	5.7500	6.6000	-30.818%	18	202	-83.333%
2026-03-20	9.3000	9.6000	9.0000	9.5400	+10.289%	33	191	-88.470%
2026-03-19	11.2000	11.2000	8.6500	8.6500	-18.779%	28	166	-87.283%
2026-03-18	11.7500	11.7500	10.6500	10.6500	+7.576%	8	156	-89.671%
2026-03-17	10.1000	10.1000	9.9000	9.9000	-0.202%	2	151	-88.889%
2026-03-16	9.9200	9.9200	9.9200	9.9200	-16.639%	5	151	-88.911%
2026-03-13	10.9500	11.9000	9.8700	11.9000	+19.000%	18	146	-90.756%
2026-03-12	9.8100	10.0000	9.8100	10.0000	+39.082%	11	138	-89.000%
2026-03-11	5.9600	7.3000	5.8900	7.1900	+23.752%	8	129	-84.701%
2026-03-10	5.6100	6.2200	5.6100	5.8100	+1.930%	133	124	-81.067%
2026-03-09	9.6700	9.6700	5.5600	5.7000	0.000%	12	0	-80.702%