Dark

USO20261016C180
USO Oct 16 2026 180.00 Call (USO261016C00180000)
option OPRA

EOD

Sep 25, 2026

0.8000-40.741%(-0.5500)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9200	1.0000	0.6900	0.8000	-40.741%	235	2,640	0.000%
2026-09-24	1.1600	1.5800	1.0000	1.3500	+40.625%	229	2,714	-40.741%
2026-09-23	0.9600	1.1000	0.8600	0.9600	+33.333%	220	2,815	-16.667%
2026-09-22	0.7500	1.0500	0.6700	0.7200	-23.404%	200	2,778	+11.111%
2026-09-21	1.1600	1.3500	0.9400	0.9400	-44.379%	1,112	2,780	-14.894%
2026-09-18	2.1900	2.4600	1.5600	1.6900	-20.657%	553	3,029	-52.663%
2026-09-17	2.7000	2.8900	2.0500	2.1300	-31.290%	806	2,981	-62.441%
2026-09-16	4.4200	4.4200	2.8800	3.1000	-39.806%	869	2,864	-74.194%
2026-09-15	4.2600	5.8000	4.0000	5.1500	+35.526%	1,348	2,877	-84.466%
2026-09-14	5.0500	5.3000	3.2500	3.8000	-5.000%	842	2,472	-78.947%
2026-09-11	3.5200	4.0000	3.2800	4.0000	-23.810%	481	2,233	-80.000%
2026-09-10	3.1000	5.2500	3.0200	5.2500	+152.404%	940	2,090	-84.762%
2026-09-09	1.9600	2.3400	1.8000	2.0800	+38.667%	190	1,731	-61.538%
2026-09-08	1.2900	1.5000	1.1800	1.5000	+23.967%	178	1,679	-46.667%
2026-09-04	1.0700	1.2100	0.8300	1.2100	-11.029%	127	1,695	-33.884%
2026-09-03	1.6000	1.6200	1.2500	1.3600	-12.258%	62	1,695	-41.176%
2026-09-02	1.5400	1.6500	1.3800	1.5500	-11.429%	106	1,687	-48.387%
2026-09-01	1.1700	1.8500	1.0300	1.7500	+96.629%	360	1,679	-54.286%
2026-08-31	1.0100	1.0300	0.8100	0.8900	+8.537%	116	1,626	-10.112%
2026-08-28	0.7700	0.8500	0.7700	0.8200	-18.812%	6	1,650	-2.439%
2026-08-27	0.8200	1.0100	0.7500	1.0100	+18.824%	229	1,650	-20.792%
2026-08-26	0.7000	0.9500	0.7000	0.8500	-10.526%	111	1,521	-5.882%
2026-08-25	0.9200	0.9500	0.8500	0.9500	-29.630%	38	1,485	-15.789%
2026-08-24	1.7600	1.7600	1.3000	1.3500	-32.161%	14	1,490	-40.741%
2026-08-21	1.8500	1.9900	1.8000	1.9900	+5.851%	55	1,484	-59.799%
2026-08-20	2.0800	2.0800	1.7700	1.8800	+21.290%	29	1,435	-57.447%
2026-08-19	1.7000	1.7500	1.5000	1.5500	-1.899%	7	1,425	-48.387%
2026-08-18	1.9600	1.9600	1.5800	1.5800	-16.842%	6	1,423	-49.367%
2026-08-17	1.4700	2.0500	1.4600	1.9000	+37.681%	259	1,423	-57.895%
2026-08-14	1.1700	1.3800	1.1700	1.3800	0.000%	3	1,203	-42.029%
2026-08-13	1.2900	1.4500	1.1700	1.3800	-17.857%	36	1,203	-42.029%
2026-08-12	1.6500	1.6800	1.6500	1.6800	-15.578%	127	1,198	-52.381%
2026-08-11	1.9900	1.9900	1.9900	1.9900	-11.161%	2	1,072	-59.799%
2026-08-10	2.0000	2.2400	1.9500	2.2400	+21.081%	30	1,070	-64.286%
2026-08-07	1.8000	1.9600	1.8000	1.8500	0.000%	13	1,053	-56.757%
2026-08-06	1.3200	1.8500	1.3200	1.8500	+59.483%	20	1,051	-56.757%
2026-08-05	1.1700	1.1700	0.9700	1.1600	-4.918%	135	1,060	-31.034%
2026-08-04	1.3100	1.4900	1.2200	1.2200	-41.905%	33	1,101	-34.426%
2026-08-03	1.3900	2.1000	1.3900	2.1000	-43.243%	28	1,090	-61.905%
2026-07-31	4.0000	4.0000	3.7000	3.7000	-4.884%	44	1,102	-78.378%
2026-07-30	3.5500	3.8900	3.5500	3.8900	-8.685%	3	1,091	-79.434%
2026-07-29	3.5500	4.5500	3.5500	4.2600	+92.760%	88	1,091	-81.221%
2026-07-28	2.9000	2.9000	1.8000	2.2100	-26.333%	22	1,034	-63.801%
2026-07-27	3.8500	3.8500	3.0000	3.0000	-50.000%	13	1,034	-73.333%
2026-07-24	5.7000	6.4000	5.2000	6.0000	-15.730%	15	1,036	-86.667%
2026-07-23	6.3200	8.0000	6.3200	7.1200	+51.489%	66	1,039	-88.764%
2026-07-22	4.5000	5.3000	4.5000	4.7000	+12.710%	18	1,033	-82.979%
2026-07-21	4.2800	4.2800	4.1000	4.1700	+13.008%	30	1,052	-80.815%
2026-07-20	3.4100	3.7000	3.4100	3.6900	+15.313%	11	1,027	-78.320%
2026-07-17	3.0500	3.2500	3.0500	3.2000	+12.281%	5	1,018	-75.000%
2026-07-16	2.6900	2.8500	2.6900	2.8500	-5.000%	50	1,039	-71.930%
2026-07-15	3.0000	3.0000	2.9900	3.0000	+4.167%	29	1,014	-73.333%
2026-07-14	2.7900	2.8800	2.6100	2.8800	+74.545%	31	984	-72.222%
2026-07-13	1.1000	1.6500	1.1000	1.6500	+122.973%	13	963	-51.515%
2026-07-10	0.8000	0.8000	0.6500	0.7400	-41.270%	23	953	+8.108%
2026-07-08	1.0000	1.4600	0.9500	1.2600	+113.559%	8	937	-36.508%
2026-07-07	0.4500	0.5900	0.4500	0.5900	-9.231%	15	939	+35.593%
2026-07-06	0.6500	0.6500	0.6500	0.6500	+18.182%	2	950	+23.077%
2026-07-01	0.6100	0.6400	0.5500	0.5500	-8.333%	7	953	+45.455%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-27.711%	10	955	+33.333%
2026-06-29	0.9000	0.9000	0.8300	0.8300	-2.353%	3	955	-3.614%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+23.188%	1	954	-5.882%
2026-06-24	0.7500	0.7500	0.6500	0.6900	-46.923%	5	957	+15.942%
2026-06-23	1.2300	1.3000	1.0800	1.3000	+13.043%	3	955	-38.462%
2026-06-22	1.2500	1.2500	1.1500	1.1500	-14.815%	6	956	-30.435%
2026-06-18	1.2000	1.3700	1.1900	1.3500	+0.746%	74	952	-40.741%
2026-06-16	1.5000	1.6000	1.2300	1.3400	-39.091%	45	952	-40.299%
2026-06-15	2.6500	2.6500	2.1000	2.2000	-44.584%	16	959	-63.636%
2026-06-12	4.6500	5.0200	3.9600	3.9700	-33.833%	22	959	-79.849%
2026-06-11	6.4800	6.9000	5.4600	6.0000	-7.264%	8	959	-86.667%
2026-06-10	6.5600	7.2000	6.1000	6.4700	+12.522%	198	963	-87.635%
2026-06-09	5.7900	6.0600	4.6500	5.7500	-12.214%	142	986	-86.087%
2026-06-08	6.8000	6.9100	6.4500	6.5500	+11.017%	457	1,015	-87.786%
2026-06-05	6.5500	6.5500	5.7500	5.9000	-13.869%	766	1,058	-86.441%
2026-06-04	6.6800	6.8500	6.6800	6.8500	-14.375%	13	346	-88.321%
2026-06-03	7.3800	8.1000	7.2000	8.0000	+20.301%	86	334	-90.000%
2026-06-02	6.0000	6.6500	6.0000	6.6500	-6.338%	26	308	-87.970%
2026-06-01	5.9900	7.1000	5.9900	7.1000	+65.116%	39	332	-88.732%
2026-05-29	4.7000	4.7000	4.3000	4.3000	-10.417%	54	297	-81.395%
2026-05-28	5.8300	6.5500	4.7500	4.8000	-13.514%	269	410	-83.333%
2026-05-27	6.3400	6.3400	5.3500	5.5500	-29.299%	93	445	-85.586%
2026-05-26	8.4500	8.6500	7.8500	7.8500	-22.736%	400	529	-89.809%
2026-05-22	9.7500	10.1600	9.7500	10.1600	-3.238%	13	209	-92.126%
2026-05-21	10.5000	10.5000	10.5000	10.5000	-2.778%	2	208	-92.381%
2026-05-20	11.8600	11.8600	10.3900	10.8000	-23.944%	7	208	-92.593%
2026-05-19	14.5800	14.6600	14.2000	14.2000	+11.548%	13	215	-94.366%
2026-05-18	12.1000	15.3000	12.1000	12.7300	-3.487%	10	215	-93.716%
2026-05-15	12.6000	13.1900	12.6000	13.1900	+21.009%	6	215	-93.935%
2026-05-14	10.9000	10.9000	10.9000	10.9000	-10.214%	1	210	-92.661%
2026-05-13	12.6700	12.8500	12.1400	12.1400	-3.651%	18	211	-93.410%
2026-05-12	12.9500	13.1000	12.0000	12.6000	+23.529%	5	211	-93.651%
2026-05-11	10.2000	10.2000	10.2000	10.2000	+14.478%	1	211	-92.157%
2026-05-08	8.7800	8.9100	8.1500	8.9100	+4.211%	4	225	-91.021%
2026-05-06	7.5600	9.5300	7.5600	8.5500	-31.818%	9	225	-90.643%
2026-05-05	12.5400	12.5400	12.5400	12.5400	-8.333%	1	231	-93.620%
2026-05-04	13.6800	13.6800	13.6800	13.6800	+5.231%	2	231	-94.152%
2026-04-30	12.7600	13.0000	12.7500	13.0000	-7.473%	16	229	-93.846%
2026-04-29	11.4500	14.0500	11.0000	14.0500	+42.930%	25	225	-94.306%
2026-04-28	9.0300	9.8300	9.0300	9.8300	+27.662%	18	222	-91.862%
2026-04-27	7.7000	7.7000	7.7000	7.7000	+0.785%	1	231	-89.610%
2026-04-24	7.6400	7.6400	7.6400	7.6400	-1.673%	7	231	-89.529%
2026-04-23	7.7700	7.7700	7.7700	7.7700	+18.989%	1	227	-89.704%
2026-04-22	6.8200	6.8200	6.5300	6.5300	+7.756%	7	231	-87.749%
2026-04-21	5.2100	6.0600	5.2100	6.0600	+16.988%	13	228	-86.799%
2026-04-20	4.6000	5.2300	4.6000	5.1800	+51.020%	12	218	-84.556%
2026-04-17	3.5000	3.6500	3.0500	3.4300	-54.267%	44	224	-76.676%
2026-04-16	7.3100	7.5000	7.3100	7.5000	+9.489%	11	234	-89.333%
2026-04-15	6.6500	6.8500	6.6500	6.8500	-2.143%	7	234	-88.321%
2026-04-14	7.3700	7.3700	7.0000	7.0000	-29.293%	7	234	-88.571%
2026-04-13	10.5000	10.5000	9.6800	9.9000	+23.750%	12	229	-91.919%
2026-04-10	7.9500	8.2200	7.6500	8.0000	-11.111%	25	229	-90.000%
2026-04-09	9.5000	10.0500	9.0000	9.0000	+0.784%	4	224	-91.111%
2026-04-08	7.1400	8.9300	6.9700	8.9300	-45.879%	141	225	-91.041%
2026-04-07	15.4000	16.7200	15.4000	16.5000	+10.147%	111	335	-95.152%
2026-04-06	14.4500	15.6700	13.3000	14.9800	+4.902%	64	268	-94.660%
2026-04-02	14.0000	14.7000	13.0000	14.2800	+67.018%	36	221	-94.398%
2026-04-01	8.4000	8.8000	8.2700	8.5500	-14.070%	6	221	-90.643%
2026-03-31	11.1200	11.1200	9.2500	9.9500	-11.240%	111	216	-91.960%
2026-03-30	9.8000	11.2100	9.8000	11.2100	+18.499%	115	172	-92.864%
2026-03-27	8.8300	9.6100	8.7100	9.4600	+25.298%	41	75	-91.543%
2026-03-26	7.5500	7.5500	7.5500	7.5500	+20.994%	2	38	-89.404%
2026-03-25	5.4500	6.2400	5.4500	6.2400	-7.965%	14	36	-87.179%
2026-03-24	7.1600	7.1600	6.7800	6.7800	+18.531%	6	35	-88.201%
2026-03-23	6.8900	6.8900	5.2100	5.7200	-37.826%	16	35	-86.014%
2026-03-20	8.8200	9.2000	8.8200	9.2000	-2.542%	2	39	-91.304%
2026-03-19	9.9500	9.9500	9.4400	9.4400	-1.667%	2	39	-91.525%
2026-03-18	11.4800	11.5000	9.6000	9.6000	-5.882%	7	39	-91.667%
2026-03-17	9.5700	10.2000	9.5700	10.2000	+15.909%	20	37	-92.157%
2026-03-16	8.8000	8.8000	8.8000	8.8000	-20.218%	1	23	-90.909%
2026-03-13	9.5000	11.0300	9.5000	11.0300	+1.193%	2	23	-92.747%
2026-03-12	10.0000	10.9000	9.6000	10.9000	+101.852%	18	21	-92.661%
2026-03-11	5.4000	5.4000	5.4000	5.4000	-1.996%	1	12	-85.185%
2026-03-10	5.4000	6.0100	5.4000	5.5100	+2.607%	4	11	-85.481%
2026-03-09	8.7800	9.3000	5.2200	5.3700	0.000%	15	0	-85.102%