Dark

USO20261016C190
USO Oct 16 2026 190.00 Call (USO261016C00190000)
option OPRA

EOD

Sep 25, 2026

0.4400-39.726%(-0.2900)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5600	0.5600	0.3800	0.4400	-39.726%	21	1,745	0.000%
2026-09-24	0.5700	0.8600	0.5200	0.7300	+35.185%	57	1,740	-39.726%
2026-09-23	0.5600	0.6100	0.4900	0.5400	+20.000%	450	1,746	-18.519%
2026-09-22	0.5000	0.6200	0.4100	0.4500	-30.769%	45	1,740	-2.222%
2026-09-21	0.6600	0.8000	0.6000	0.6500	-35.644%	226	1,765	-32.308%
2026-09-18	1.4600	1.5000	0.9500	1.0100	-22.308%	650	1,865	-56.436%
2026-09-17	1.6000	1.8700	1.3000	1.3000	-32.642%	685	1,846	-66.154%
2026-09-16	2.8100	2.8100	1.9100	1.9300	-42.730%	254	1,754	-77.202%
2026-09-15	3.0500	3.9800	2.7500	3.3700	+32.157%	335	1,675	-86.944%
2026-09-14	3.6600	3.6700	2.1500	2.5500	-8.273%	382	1,581	-82.745%
2026-09-11	2.3600	2.7800	2.2000	2.7800	-24.865%	136	1,520	-84.173%
2026-09-10	2.3000	3.7000	2.0200	3.7000	+155.172%	1,091	1,613	-88.108%
2026-09-09	1.2600	1.5700	1.2100	1.4500	+47.959%	128	913	-69.655%
2026-09-08	0.7400	1.0000	0.7400	0.9800	+32.432%	23	854	-55.102%
2026-09-04	0.5700	0.7900	0.5600	0.7400	-18.681%	31	832	-40.541%
2026-09-03	0.9200	0.9800	0.9100	0.9100	-10.784%	21	832	-51.648%
2026-09-02	1.0000	1.1100	0.9200	1.0200	-12.821%	523	811	-56.863%
2026-09-01	0.7100	1.3000	0.7100	1.1700	+88.710%	464	756	-62.393%
2026-08-31	0.6500	0.8100	0.5700	0.6200	-10.145%	12	402	-29.032%
2026-08-28	0.4900	0.7300	0.4900	0.6900	0.000%	4	397	-36.232%
2026-08-27	0.6200	0.7000	0.5600	0.6900	+11.290%	13	395	-36.232%
2026-08-26	0.5900	0.6700	0.5900	0.6200	-11.429%	7	393	-29.032%
2026-08-25	0.6800	0.7000	0.6000	0.7000	-30.000%	15	391	-37.143%
2026-08-24	0.9800	1.0700	0.9800	1.0000	-28.571%	13	389	-56.000%
2026-08-21	1.3300	1.4900	1.3300	1.4000	-0.709%	13	391	-68.571%
2026-08-20	1.5000	1.5000	1.3000	1.4100	+17.500%	184	385	-68.794%
2026-08-19	1.2400	1.4000	1.2000	1.2000	-4.000%	21	274	-63.333%
2026-08-18	1.2200	1.2500	1.2200	1.2500	-18.831%	3	290	-64.800%
2026-08-17	1.0800	1.5400	1.0500	1.5400	+60.417%	56	287	-71.429%
2026-08-14	0.9800	0.9800	0.9600	0.9600	-2.041%	6	287	-54.167%
2026-08-13	0.9700	1.0100	0.8800	0.9800	-26.866%	38	287	-55.102%
2026-08-12	1.3800	1.3800	1.3400	1.3400	-10.667%	11	284	-67.164%
2026-08-11	1.4400	1.5000	1.4400	1.5000	-5.660%	21	284	-70.667%
2026-08-10	1.5900	1.5900	1.5900	1.5900	+11.972%	2	284	-72.327%
2026-08-07	1.4500	1.4500	1.4200	1.4200	-8.387%	2	284	-69.014%
2026-08-06	1.0900	1.5500	1.0900	1.5500	+53.465%	12	283	-71.613%
2026-08-04	1.0100	1.1200	1.0000	1.0100	-38.788%	40	280	-56.436%
2026-08-03	1.6000	1.6500	1.5000	1.6500	-45.545%	132	292	-73.333%
2026-07-31	3.0300	3.0300	3.0300	3.0300	-9.009%	1	339	-85.479%
2026-07-30	3.2100	3.3300	3.2100	3.3300	+88.136%	20	338	-86.787%
2026-07-28	1.8000	1.8000	1.7700	1.7700	-24.681%	4	335	-75.141%
2026-07-27	2.3500	2.3500	2.3500	2.3500	-47.778%	1	338	-81.277%
2026-07-24	4.6300	4.6300	4.5000	4.5000	-22.945%	28	337	-90.222%
2026-07-23	5.9000	6.3500	5.8400	5.8400	+20.165%	14	327	-92.466%
2026-07-22	3.9000	4.8600	3.9000	4.8600	+37.288%	7	324	-90.947%
2026-07-21	3.5800	3.5800	3.5400	3.5400	+18.000%	2	322	-87.571%
2026-07-20	2.5000	3.0500	2.5000	3.0000	+18.110%	11	323	-85.333%
2026-07-14	2.5400	2.5400	2.5400	2.5400	+31.606%	1	335	-82.677%
2026-07-13	0.9500	1.9300	0.9500	1.9300	+238.596%	11	335	-77.202%
2026-07-10	0.5800	0.7000	0.4800	0.5700	-24.000%	30	334	-22.807%
2026-07-09	0.8200	0.8200	0.7500	0.7500	-28.571%	13	346	-41.333%
2026-07-08	1.0500	1.0500	1.0500	1.0500	+133.333%	1	335	-58.095%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+18.421%	10	354	-2.222%
2026-07-06	0.3800	0.5400	0.3600	0.3800	-11.628%	28	344	+15.789%
2026-07-02	0.4300	0.4300	0.4300	0.4300	-14.000%	1	356	+2.326%
2026-07-01	0.5400	0.6200	0.4600	0.5000	-30.556%	14	356	-12.000%
2026-06-29	0.7200	0.7200	0.7200	0.7200	-13.253%	20	344	-38.889%
2026-06-26	0.7000	0.8300	0.6000	0.8300	+16.901%	53	324	-46.988%
2026-06-25	0.5300	0.7100	0.5300	0.7100	+10.938%	8	324	-38.028%
2026-06-24	0.5600	0.6400	0.5000	0.6400	-14.667%	68	367	-31.250%
2026-06-23	0.8700	0.8700	0.7500	0.7500	-20.213%	6	376	-41.333%
2026-06-22	0.9500	0.9500	0.8900	0.9400	-10.476%	3	376	-53.191%
2026-06-18	0.9800	1.0500	0.9400	1.0500	-19.231%	10	419	-58.095%
2026-06-17	1.3000	1.3000	1.3000	1.3000	+3.175%	1	419	-66.154%
2026-06-16	1.2600	1.2600	1.2500	1.2600	-29.213%	55	419	-65.079%
2026-06-15	1.9800	1.9800	1.6400	1.7800	-49.143%	64	489	-75.281%
2026-06-12	3.9200	4.1200	3.3100	3.5000	-25.532%	12	489	-87.429%
2026-06-11	5.7100	6.5500	4.7000	4.7000	-16.071%	7	489	-90.638%
2026-06-10	5.0500	5.6000	5.0500	5.6000	+19.914%	2	490	-92.143%
2026-06-09	4.5300	4.6700	4.5300	4.6700	-10.192%	2	700	-90.578%
2026-06-08	5.5200	5.5200	5.2000	5.2000	+7.216%	3	702	-91.538%
2026-06-05	5.9500	5.9500	4.8500	4.8500	-14.912%	728	702	-90.928%
2026-06-04	5.3900	5.7000	5.3900	5.7000	-12.711%	729	1,183	-92.281%
2026-06-03	6.0900	6.5300	5.9500	6.5300	+23.674%	3	456	-93.262%
2026-06-02	5.2500	5.3500	5.0000	5.2800	+1.538%	4	458	-91.667%
2026-06-01	5.0000	6.0500	5.0000	5.2000	+42.466%	82	455	-91.538%
2026-05-29	3.7000	4.0000	3.6000	3.6500	-10.976%	41	388	-87.945%
2026-05-28	4.5000	4.5500	4.1000	4.1000	-8.889%	19	402	-89.268%
2026-05-27	5.6900	5.6900	4.4500	4.5000	-31.298%	79	398	-90.222%
2026-05-26	6.6500	7.2700	6.5100	6.5500	-20.510%	400	385	-93.282%
2026-05-22	9.3200	9.4700	7.3000	8.2400	-8.444%	396	751	-94.660%
2026-05-20	10.0000	10.0000	8.9500	9.0000	-30.769%	3	379	-95.111%
2026-05-18	11.7300	13.0000	11.7300	13.0000	+7.973%	66	380	-96.615%
2026-05-15	13.5500	13.5500	11.3800	12.0400	+7.885%	110	380	-96.346%
2026-05-13	11.1600	11.1600	11.1600	11.1600	-3.377%	1	276	-96.057%
2026-05-12	11.5500	11.5500	11.5500	11.5500	+32.000%	1	276	-96.190%
2026-05-11	8.7500	8.7500	8.7500	8.7500	+3.919%	10	276	-94.971%
2026-05-08	8.5100	8.5100	8.4200	8.4200	+42.712%	2	276	-94.774%
2026-05-07	5.9000	5.9000	5.9000	5.9000	-19.728%	1	276	-92.542%
2026-05-06	7.2500	8.0800	7.1000	7.3500	-30.464%	42	275	-94.014%
2026-05-05	10.5000	10.6500	10.5000	10.5700	-12.645%	8	267	-95.837%
2026-05-04	12.1000	12.1000	12.1000	12.1000	+4.762%	1	267	-96.364%
2026-04-30	11.5500	11.5500	11.5500	11.5500	-3.750%	2	266	-96.190%
2026-04-29	11.0000	12.0000	11.0000	12.0000	+86.916%	77	264	-96.333%
2026-04-24	6.0500	6.4200	6.0500	6.4200	-2.580%	3	205	-93.146%
2026-04-23	5.8600	6.5900	5.8600	6.5900	+17.052%	4	206	-93.323%
2026-04-22	5.3400	5.7000	5.3400	5.6300	+22.391%	3	205	-92.185%
2026-04-21	4.5000	4.6000	4.5000	4.6000	+4.545%	2	203	-90.435%
2026-04-20	4.0700	4.4000	4.0700	4.4000	+57.143%	3	203	-90.000%
2026-04-17	3.5000	3.5000	2.8000	2.8000	-54.098%	19	201	-84.286%
2026-04-16	6.3200	6.3200	6.1000	6.1000	+14.019%	3	205	-92.787%
2026-04-15	5.7000	5.8700	5.3500	5.3500	-25.487%	363	203	-91.776%
2026-04-10	7.2800	7.2800	7.1800	7.1800	-7.235%	2	173	-93.872%
2026-04-09	7.7400	7.7400	7.7400	7.7400	+15.522%	2	172	-94.315%
2026-04-08	6.7000	6.7000	6.7000	6.7000	-54.515%	3	170	-93.433%
2026-04-07	14.7300	14.7300	14.7300	14.7300	+8.708%	1	183	-97.013%
2026-04-06	12.7400	13.5500	12.7400	13.5500	+4.633%	73	183	-96.753%
2026-04-02	10.2500	12.9500	10.2500	12.9500	+54.167%	115	180	-96.602%
2026-03-31	10.0000	10.0000	8.4000	8.4000	-13.402%	27	180	-94.762%
2026-03-30	9.3400	9.8300	9.1000	9.7000	+21.706%	66	189	-95.464%
2026-03-27	7.9700	7.9700	7.9700	7.9700	+13.857%	1	177	-94.479%
2026-03-26	6.5900	7.0000	6.5900	7.0000	+40.000%	11	176	-93.714%
2026-03-25	5.0000	5.0000	5.0000	5.0000	-18.033%	2	171	-91.200%
2026-03-24	6.1000	6.1000	6.1000	6.1000	+11.927%	1	171	-92.787%
2026-03-23	5.1000	5.4500	5.1000	5.4500	-35.882%	4	170	-91.927%
2026-03-17	8.5000	8.5000	8.3000	8.5000	-5.345%	102	166	-94.824%
2026-03-16	7.8000	9.0300	7.8000	8.9800	-4.366%	63	91	-95.100%
2026-03-13	8.3900	9.3900	8.3900	9.3900	-3.494%	11	31	-95.314%
2026-03-12	9.2600	9.7300	9.2600	9.7300	+67.759%	5	21	-95.478%
2026-03-11	5.5700	5.8100	5.5700	5.8000	+40.436%	14	19	-92.414%
2026-03-10	4.1300	4.1300	4.1300	4.1300	-54.465%	5	10	-89.346%
2026-03-09	7.6800	9.1100	7.6800	9.0700	0.000%	10	0	-95.149%