Dark

USO20261016C185
USO Oct 16 2026 185.00 Call (USO261016C00185000)
option OPRA

EOD

Sep 25, 2026

0.5400-34.146%(-0.2800)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6900	0.7200	0.5400	0.5400	-34.146%	29	2,641	0.000%
2026-09-24	0.7900	1.1000	0.6900	0.8200	+18.841%	95	2,633	-34.146%
2026-09-23	0.7300	0.7600	0.6300	0.6900	+25.455%	66	2,583	-21.739%
2026-09-22	0.6500	0.8000	0.5400	0.5500	-22.535%	60	2,668	-1.818%
2026-09-21	0.8800	0.9900	0.7100	0.7100	-45.385%	250	2,696	-23.944%
2026-09-18	1.7700	1.9000	1.2300	1.3000	-26.966%	295	2,834	-58.462%
2026-09-17	2.0000	2.2900	1.5800	1.7800	-27.935%	204	2,833	-69.663%
2026-09-16	3.2800	3.2800	2.2900	2.4700	-40.909%	227	2,742	-78.138%
2026-09-15	3.2000	4.8500	3.2000	4.1800	+50.360%	1,580	2,859	-87.081%
2026-09-14	4.3400	4.3400	2.7000	2.7800	-15.502%	169	3,025	-80.576%
2026-09-11	2.8400	3.4000	2.7200	3.2900	-25.227%	560	3,013	-83.587%
2026-09-10	2.7500	4.4000	2.4300	4.4000	+154.335%	340	3,019	-87.727%
2026-09-09	1.5800	1.8600	1.5200	1.7300	+47.863%	757	2,938	-68.786%
2026-09-08	1.1400	1.1800	0.9700	1.1700	+25.806%	69	2,308	-53.846%
2026-09-04	0.7000	0.9600	0.7000	0.9300	-14.679%	61	2,673	-41.935%
2026-09-03	1.3100	1.4000	0.9900	1.0900	-11.382%	2,287	2,673	-50.459%
2026-09-02	1.2100	1.3000	1.1800	1.2300	-10.219%	14	590	-56.098%
2026-09-01	0.9000	1.5800	0.8500	1.3700	+95.714%	59	578	-60.584%
2026-08-31	0.8500	0.8500	0.6800	0.7000	+2.941%	26	537	-22.857%
2026-08-28	0.8300	0.8300	0.6700	0.6800	-15.000%	11	523	-20.588%
2026-08-27	0.7300	0.8100	0.7000	0.8000	+14.286%	24	527	-32.500%
2026-08-26	0.5700	0.7500	0.5700	0.7000	-9.091%	3	517	-22.857%
2026-08-25	0.8300	0.8300	0.7600	0.7700	-36.364%	5	517	-29.870%
2026-08-24	1.5600	1.5600	1.1500	1.2100	-24.375%	16	515	-55.372%
2026-08-21	1.6000	1.6000	1.6000	1.6000	-1.235%	1	511	-66.250%
2026-08-20	1.6200	1.6200	1.6200	1.6200	+3.846%	1	511	-66.667%
2026-08-19	1.4100	1.5600	1.4100	1.5600	+7.586%	6	511	-65.385%
2026-08-18	1.7300	1.7300	1.4500	1.4500	-9.375%	111	507	-62.759%
2026-08-17	1.7000	1.7000	1.6000	1.6000	+33.333%	4	407	-66.250%
2026-08-14	1.0400	1.2500	1.0400	1.2000	+8.108%	53	406	-55.000%
2026-08-13	1.1600	1.1600	1.1100	1.1100	-24.490%	3	355	-51.351%
2026-08-12	1.4000	1.4700	1.4000	1.4700	-22.632%	8	353	-63.265%
2026-08-10	1.9800	2.0200	1.9000	1.9000	+13.095%	6	347	-71.579%
2026-08-07	1.6700	1.6800	1.6700	1.6800	+4.348%	5	349	-67.857%
2026-08-06	1.6100	1.6100	1.6100	1.6100	+40.000%	1	349	-66.460%
2026-08-04	1.2100	1.2100	1.1500	1.1500	-65.672%	5	349	-53.043%
2026-07-31	3.2100	3.3500	3.2100	3.3500	+3.077%	4	345	-83.881%
2026-07-30	3.6500	3.6500	3.2500	3.2500	+62.500%	3	341	-83.385%
2026-07-28	2.4500	2.4500	2.0000	2.0000	-33.333%	50	340	-73.000%
2026-07-27	3.7900	3.7900	3.0000	3.0000	-55.882%	8	314	-82.000%
2026-07-23	6.7700	6.8000	6.5600	6.8000	+43.763%	10	315	-92.059%
2026-07-22	4.7300	4.7300	4.7300	4.7300	+24.147%	3	319	-88.584%
2026-07-21	3.8100	3.8100	3.8100	3.8100	+34.155%	3	316	-85.827%
2026-07-16	3.0400	3.0400	2.4100	2.8400	+246.341%	67	317	-80.986%
2026-07-10	0.7200	0.8200	0.7200	0.8200	+7.895%	3	310	-34.146%
2026-07-09	0.7600	0.7600	0.7600	0.7600	+52.000%	1	310	-28.947%
2026-07-06	0.3800	0.5700	0.3800	0.5000	-3.846%	21	311	+8.000%
2026-07-02	0.8000	0.8000	0.4600	0.5200	+6.122%	12	305	+3.846%
2026-07-01	0.7000	0.7000	0.4600	0.4900	-16.949%	3	305	+10.204%
2026-06-30	0.6500	0.6500	0.5900	0.5900	-26.250%	6	305	-8.475%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-16.667%	9	302	-32.500%
2026-06-26	0.6800	0.9600	0.6800	0.9600	+62.712%	11	302	-43.750%
2026-06-25	0.5900	0.5900	0.5900	0.5900	-6.349%	1	312	-8.475%
2026-06-24	0.6200	0.6300	0.6200	0.6300	-37.000%	3	312	-14.286%
2026-06-23	0.9700	1.0000	0.9700	1.0000	-9.910%	3	312	-46.000%
2026-06-22	1.1500	1.1500	0.9700	1.1100	-24.490%	3	313	-51.351%
2026-06-17	1.3600	1.4700	1.3600	1.4700	+13.077%	6	311	-63.265%
2026-06-16	1.3100	1.3100	1.3000	1.3000	-33.333%	2	311	-58.462%
2026-06-15	2.3400	2.3400	1.9500	1.9500	-44.286%	11	338	-72.308%
2026-06-12	5.5500	5.5500	3.5000	3.5000	-26.316%	39	338	-84.571%
2026-06-11	6.2500	7.1000	4.7500	4.7500	-21.488%	10	338	-88.632%
2026-06-10	6.1000	6.6400	5.9400	6.0500	+28.450%	18	338	-91.074%
2026-06-09	4.7000	4.7100	4.7000	4.7100	-17.223%	4	544	-88.535%
2026-06-05	6.4700	6.4700	5.6900	5.6900	-9.105%	1,452	546	-90.510%
2026-06-04	6.2600	6.2600	6.2600	6.2600	-14.830%	1	256	-91.374%
2026-06-03	6.7500	7.3500	6.7500	7.3500	+22.500%	2	256	-92.653%
2026-06-01	5.6700	6.0000	5.6700	6.0000	+41.176%	2	257	-91.000%
2026-05-29	4.1000	4.2500	4.1000	4.2500	-5.556%	10	256	-87.294%
2026-05-28	4.9500	4.9500	4.4000	4.5000	-12.959%	40	254	-88.000%
2026-05-27	5.2800	5.4300	5.1700	5.1700	-31.974%	7	218	-89.555%
2026-05-26	7.2200	7.8800	7.2200	7.6000	-16.484%	782	447	-92.895%
2026-05-22	9.0000	9.1000	9.0000	9.1000	-17.348%	2	115	-94.066%
2026-05-20	11.4700	11.4700	11.0100	11.0100	-14.915%	13	115	-95.095%
2026-05-18	12.9400	12.9400	12.9400	12.9400	+5.118%	15	125	-95.827%
2026-05-15	12.3200	12.3200	12.3100	12.3100	+2.158%	10	125	-95.613%
2026-05-12	12.0500	12.0500	12.0500	12.0500	+13.679%	1	125	-95.519%
2026-05-11	9.0000	10.6000	8.6200	10.6000	+23.113%	17	125	-94.906%
2026-05-07	8.6100	8.6100	8.6100	8.6100	+11.097%	1	115	-93.728%
2026-05-06	8.1500	8.1500	7.6900	7.7500	-29.545%	8	114	-93.032%
2026-05-05	11.0000	11.0000	11.0000	11.0000	0.000%	1	118	-95.091%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+13.990%	1	118	-95.091%
2026-05-01	9.5300	9.8000	9.5000	9.6500	-19.717%	8	120	-94.404%
2026-04-29	10.5800	12.0200	10.5800	12.0200	+62.432%	3	120	-95.507%
2026-04-27	7.3100	7.7500	7.3100	7.4000	-6.801%	32	134	-92.703%
2026-04-23	6.2500	7.9400	6.2000	7.9400	+31.023%	118	138	-93.199%
2026-04-22	6.0600	6.0600	6.0600	6.0600	+2.712%	2	129	-91.089%
2026-04-21	5.9000	5.9000	5.9000	5.9000	+21.399%	1	132	-90.847%
2026-04-20	4.8000	4.8900	3.3300	4.8600	+62.000%	10	132	-88.889%
2026-04-17	3.7000	3.7000	3.0000	3.0000	-53.846%	8	132	-82.000%
2026-04-15	6.1500	6.5000	6.1500	6.5000	-5.248%	4	127	-91.692%
2026-04-14	6.8600	6.8600	6.8600	6.8600	-24.532%	5	127	-92.128%
2026-04-13	9.1500	9.1500	9.0900	9.0900	+18.824%	2	132	-94.059%
2026-04-10	7.6500	7.6500	7.6500	7.6500	-15.000%	1	133	-92.941%
2026-04-09	9.0000	9.0000	9.0000	9.0000	+16.129%	1	132	-94.000%
2026-04-08	7.7500	7.7500	7.7500	7.7500	-42.422%	3	131	-93.032%
2026-04-06	13.5800	13.7000	13.3400	13.4600	+4.747%	91	136	-95.988%
2026-04-02	12.8500	12.8500	12.8500	12.8500	+38.619%	1	101	-95.798%
2026-03-31	10.5500	10.5500	9.2700	9.2700	-11.207%	6	101	-94.175%
2026-03-30	10.4400	10.4400	10.4400	10.4400	+22.105%	3	95	-94.828%
2026-03-27	8.5500	8.5500	8.5500	8.5500	+16.803%	1	95	-93.684%
2026-03-26	7.0500	7.4600	7.0500	7.3200	-12.230%	141	95	-92.623%
2026-03-20	8.3400	8.3400	8.3400	8.3400	-1.882%	5	25	-93.525%
2026-03-17	8.5000	8.5000	8.5000	8.5000	-10.526%	1	20	-93.647%
2026-03-16	9.5000	9.5000	9.5000	9.5000	-5.000%	1	20	-94.316%
2026-03-13	9.0000	10.0000	9.0000	10.0000	+0.806%	11	20	-94.600%
2026-03-12	9.7000	9.9200	9.7000	9.9200	+78.097%	4	14	-94.556%
2026-03-11	5.5700	5.5700	5.5700	5.5700	+11.400%	1	13	-90.305%
2026-03-10	4.5900	5.0000	4.3800	5.0000	-27.007%	5	12	-89.200%
2026-03-09	8.1800	9.6100	6.8500	6.8500	0.000%	14	0	-92.117%