Dark

USO20261016C200
USO Oct 16 2026 200.00 Call (USO261016C00200000)
option OPRA

EOD

Sep 25, 2026

0.2700-37.209%(-0.1600)445

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3900	0.3900	0.2200	0.2700	-37.209%	445	9,055	0.000%
2026-09-24	0.3000	0.5000	0.2900	0.4300	+30.303%	531	9,037	-37.209%
2026-09-23	0.3300	0.3800	0.3000	0.3300	+13.793%	4,129	9,007	-18.182%
2026-09-22	0.3400	0.3900	0.2700	0.2900	-21.622%	4,337	11,541	-6.897%
2026-09-21	0.5200	0.6500	0.3700	0.3700	-43.939%	469	8,502	-27.027%
2026-09-18	0.9600	0.9700	0.6300	0.6600	-25.000%	321	8,643	-59.091%
2026-09-17	1.0800	1.2400	0.8500	0.8800	-29.600%	907	8,763	-69.318%
2026-09-16	1.9000	1.9000	1.1800	1.2500	-45.652%	618	8,672	-78.400%
2026-09-15	1.9600	2.7500	1.7800	2.3000	+31.429%	836	8,581	-88.261%
2026-09-14	2.4600	2.5800	1.4300	1.7500	-12.500%	1,451	8,548	-84.571%
2026-09-11	1.6500	2.0000	1.4500	2.0000	-24.528%	1,556	8,372	-86.500%
2026-09-10	1.8700	2.7000	1.2700	2.6500	+178.947%	4,304	9,105	-89.811%
2026-09-09	0.8000	1.0700	0.7800	0.9500	+48.438%	623	8,132	-71.579%
2026-09-08	0.5800	0.6400	0.4900	0.6400	+23.077%	271	8,132	-57.813%
2026-09-04	0.4700	0.6400	0.3800	0.5200	-13.333%	284	8,181	-48.077%
2026-09-03	0.6500	0.7500	0.6000	0.6000	-14.286%	115	8,181	-55.000%
2026-09-02	0.7000	0.9600	0.5100	0.7000	-16.667%	578	8,228	-61.429%
2026-09-01	0.5200	0.9900	0.5200	0.8400	+90.909%	238	8,212	-67.857%
2026-08-31	0.5000	0.5000	0.4200	0.4400	+7.317%	164	8,198	-38.636%
2026-08-28	0.4300	0.5600	0.4000	0.4100	-26.786%	34	8,066	-34.146%
2026-08-27	0.5200	0.5600	0.4300	0.5600	+21.739%	86	8,077	-51.786%
2026-08-26	0.5400	0.5900	0.4300	0.4600	+2.222%	496	8,087	-41.304%
2026-08-25	0.5000	0.6600	0.4500	0.4500	-35.714%	1,149	7,924	-40.000%
2026-08-24	0.8000	0.8500	0.7000	0.7000	-27.835%	50	7,105	-61.429%
2026-08-21	1.0700	1.1200	0.8900	0.9700	-4.902%	453	7,081	-72.165%
2026-08-20	1.2000	1.2000	0.9900	1.0200	+13.333%	84	7,018	-73.529%
2026-08-19	0.9300	1.0200	0.8500	0.9000	-7.216%	33	7,002	-70.000%
2026-08-18	1.0800	1.3000	0.9700	0.9700	-9.346%	132	6,993	-72.165%
2026-08-17	0.8500	1.3700	0.8500	1.0700	+25.882%	57	6,952	-74.766%
2026-08-14	0.9000	0.9000	0.7300	0.8500	+10.390%	75	6,962	-68.235%
2026-08-13	0.7800	0.9000	0.6700	0.7700	-23.000%	128	6,947	-64.935%
2026-08-12	1.0100	1.0400	0.9300	1.0000	-17.355%	117	6,924	-73.000%
2026-08-11	1.2100	1.2500	1.1000	1.2100	+2.542%	313	6,924	-77.686%
2026-08-10	1.3100	1.4300	1.1800	1.1800	+11.321%	130	6,869	-77.119%
2026-08-07	1.0600	1.2800	1.0500	1.0600	-14.516%	181	6,826	-74.528%
2026-08-06	0.9900	1.2700	0.9200	1.2400	+72.222%	26	6,776	-78.226%
2026-08-05	0.7800	0.8800	0.7000	0.7200	-11.111%	179	6,767	-62.500%
2026-08-04	0.9400	1.0200	0.7900	0.8100	-39.552%	339	6,662	-66.667%
2026-08-03	1.2200	1.4000	1.2000	1.3400	-49.434%	265	6,423	-79.851%
2026-07-31	2.7800	2.9300	2.0800	2.6500	+3.516%	17	6,266	-89.811%
2026-07-30	2.8600	2.8600	2.3100	2.5600	-14.667%	58	6,263	-89.453%
2026-07-29	2.7500	3.1500	2.6000	3.0000	+84.049%	173	6,259	-91.000%
2026-07-28	1.9000	1.9600	1.3500	1.6300	-18.500%	322	6,173	-83.436%
2026-07-27	2.4000	2.7500	2.0000	2.0000	-51.220%	177	6,045	-86.500%
2026-07-24	4.3500	4.3500	3.6500	4.1000	-15.464%	76	5,986	-93.415%
2026-07-23	3.9500	6.1000	3.9500	4.8500	+40.580%	202	5,933	-94.433%
2026-07-22	3.2500	3.7000	3.0000	3.4500	+15.000%	258	5,928	-92.174%
2026-07-21	3.0000	3.0500	2.8800	3.0000	+14.504%	79	5,737	-91.000%
2026-07-20	2.1800	2.6200	2.1800	2.6200	+18.018%	62	5,723	-89.695%
2026-07-17	1.8800	2.3600	1.8800	2.2200	+20.000%	157	5,710	-87.838%
2026-07-16	1.9800	1.9800	1.8500	1.8500	-7.500%	7	5,707	-85.405%
2026-07-15	2.2400	2.2400	1.7600	2.0000	-2.439%	48	5,702	-86.500%
2026-07-14	2.1000	2.1900	1.8400	2.0500	+39.456%	199	5,710	-86.829%
2026-07-13	1.2200	1.5800	1.0500	1.4700	+162.500%	104	5,632	-81.633%
2026-07-09	0.6500	0.6500	0.5500	0.5600	-45.098%	49	5,574	-51.786%
2026-07-08	0.6000	1.0200	0.6000	1.0200	+126.667%	40	5,529	-73.529%
2026-07-07	0.3400	0.4500	0.3400	0.4500	+45.161%	17	5,513	-40.000%
2026-07-06	0.3700	0.3700	0.3100	0.3100	-8.824%	4	5,502	-12.903%
2026-07-02	0.3000	0.3700	0.3000	0.3400	-10.526%	25	5,478	-20.588%
2026-07-01	0.5300	0.5300	0.3800	0.3800	-26.923%	9	5,478	-28.947%
2026-06-30	0.5600	0.5600	0.4300	0.5200	-13.333%	1,241	5,759	-48.077%
2026-06-29	0.5400	0.6000	0.4700	0.6000	+22.449%	62	5,172	-55.000%
2026-06-26	0.4300	0.5500	0.4300	0.4900	-19.672%	35	5,154	-44.898%
2026-06-25	0.6000	0.6100	0.3800	0.6100	+24.490%	53	5,149	-55.738%
2026-06-24	0.5000	0.6800	0.4000	0.4900	-25.758%	113	5,149	-44.898%
2026-06-23	0.7000	0.8000	0.6300	0.6600	-24.138%	9	5,115	-59.091%
2026-06-22	0.8100	0.8700	0.7800	0.8700	-3.333%	18	5,115	-68.966%
2026-06-18	0.9200	0.9200	0.7500	0.9000	-10.000%	69	5,080	-70.000%
2026-06-17	1.0000	1.0200	1.0000	1.0000	-3.846%	16	5,080	-73.000%
2026-06-16	1.3000	1.3000	0.9300	1.0400	-32.903%	202	5,080	-74.038%
2026-06-15	1.4400	2.0000	1.4200	1.5500	-44.043%	133	5,153	-82.581%
2026-06-12	3.3000	3.4700	2.7300	2.7700	-33.253%	133	5,153	-90.253%
2026-06-11	4.7500	5.1500	3.8500	4.1500	-12.447%	132	5,153	-93.494%
2026-06-10	4.1600	4.9500	4.0500	4.7400	+16.462%	111	5,153	-94.304%
2026-06-09	3.6500	4.4300	3.4200	4.0700	-8.126%	173	5,157	-93.366%
2026-06-08	4.6000	4.7200	4.3500	4.4300	+3.023%	163	5,139	-93.905%
2026-06-05	4.5000	4.9500	4.0000	4.3000	-8.898%	137	5,111	-93.721%
2026-06-04	4.8500	5.0000	4.4700	4.7200	-16.163%	984	5,525	-94.280%
2026-06-03	5.1000	5.6300	4.9500	5.6300	+23.736%	155	5,752	-95.204%
2026-06-02	4.5000	4.6600	4.5000	4.5500	-10.959%	652	5,699	-94.066%
2026-06-01	4.6300	5.2200	4.3900	5.1100	+71.477%	100	5,249	-94.716%
2026-05-29	3.0000	3.6500	2.9700	2.9800	-13.623%	129	5,222	-90.940%
2026-05-28	4.5000	4.5000	3.4500	3.4500	-10.622%	39	5,198	-92.174%
2026-05-27	4.1000	4.2000	3.7000	3.8600	-33.448%	134	5,202	-93.005%
2026-05-26	5.6100	6.0000	5.6000	5.8000	-17.730%	64	5,165	-95.345%
2026-05-22	7.4000	7.9300	6.1500	7.0500	-6.250%	403	5,158	-96.170%
2026-05-21	9.4700	9.4700	7.2000	7.5200	-1.053%	378	5,157	-96.410%
2026-05-20	8.0000	8.0000	7.4300	7.6000	-30.275%	81	5,157	-96.447%
2026-05-19	11.5000	11.5000	10.8000	10.9000	+7.921%	19	4,812	-97.523%
2026-05-18	8.8100	11.5600	7.7000	10.1000	-1.367%	89	4,812	-97.327%
2026-05-15	9.6100	10.7000	9.5600	10.2400	+13.149%	80	4,812	-97.363%
2026-05-14	8.0000	9.0500	8.0000	9.0500	-0.549%	2	4,818	-97.017%
2026-05-13	9.4500	9.6000	9.1000	9.1000	-11.392%	9	4,819	-97.033%
2026-05-12	10.2500	10.2700	9.8700	10.2700	+16.705%	25	4,819	-97.371%
2026-05-11	6.9500	8.8900	6.9500	8.8000	+30.758%	11	4,819	-96.932%
2026-05-08	7.1500	7.1500	6.6000	6.7300	-1.752%	4,410	4,831	-95.988%
2026-05-07	5.0000	7.1000	4.8500	6.8500	+12.295%	4,719	4,993	-96.058%
2026-05-06	6.6900	6.6900	5.9500	6.1000	-30.524%	121	587	-95.574%
2026-05-05	9.1000	9.3100	8.7700	8.7800	-19.078%	238	685	-96.925%
2026-05-04	9.4000	11.0000	9.4000	10.8500	+21.229%	27	687	-97.512%
2026-05-01	7.5800	8.9500	7.5800	8.9500	-2.717%	21	669	-96.983%
2026-04-30	9.1900	9.8000	8.8000	9.2000	-11.197%	18	669	-97.065%
2026-04-29	8.2900	10.7500	8.2900	10.3600	+51.462%	119	666	-97.394%
2026-04-28	6.3500	7.1900	6.3500	6.8400	+14.000%	31	640	-96.053%
2026-04-27	5.9000	6.4900	5.8000	6.0000	+7.527%	5	640	-95.500%
2026-04-24	5.6500	5.6500	5.2800	5.5800	-1.239%	20	640	-95.161%
2026-04-23	4.9700	6.0000	4.1000	5.6500	+8.445%	9	636	-95.221%
2026-04-22	4.4400	5.2100	4.4400	5.2100	+3.992%	23	635	-94.818%
2026-04-21	4.5500	5.4000	4.5500	5.0100	+27.481%	16	640	-94.611%
2026-04-20	3.5800	3.9300	3.5800	3.9300	+31.000%	5	640	-93.130%
2026-04-17	3.2000	3.9000	2.5000	3.0000	-49.153%	168	638	-91.000%
2026-04-16	5.5000	5.9000	5.5000	5.9000	+18.952%	29	593	-95.424%
2026-04-15	5.0800	5.3500	4.9500	4.9600	-13.135%	43	594	-94.556%
2026-04-14	6.0000	6.0000	5.6500	5.7100	-23.867%	16	581	-95.271%
2026-04-13	8.2500	8.4300	7.3500	7.5000	+18.859%	129	581	-96.400%
2026-04-10	6.0800	6.7100	6.0800	6.3100	-6.519%	8	679	-95.721%
2026-04-09	7.5000	8.0500	6.3000	6.7500	-3.571%	244	676	-96.000%
2026-04-08	5.3100	7.0000	5.1500	7.0000	-47.368%	331	643	-96.143%
2026-04-07	12.0000	14.2500	12.0000	13.3000	+10.833%	116	583	-97.970%
2026-04-06	11.3200	13.1900	11.0000	12.0000	+6.101%	18	480	-97.750%
2026-04-02	10.5800	11.5900	9.7500	11.3100	+69.565%	79	412	-97.613%
2026-04-01	6.5600	6.9000	6.3500	6.6700	-11.067%	114	412	-95.952%
2026-03-31	8.5500	8.9000	7.4400	7.5000	-14.481%	40	389	-96.400%
2026-03-30	8.0000	8.7700	8.0000	8.7700	+13.015%	28	406	-96.921%
2026-03-27	6.8900	7.8500	6.8500	7.7600	+33.793%	30	406	-96.521%
2026-03-26	6.0000	6.0000	5.8000	5.8000	+27.473%	12	409	-95.345%
2026-03-25	4.2000	4.5500	4.2000	4.5500	-10.784%	54	420	-94.066%
2026-03-24	5.4500	5.4500	5.1000	5.1000	+10.151%	5	425	-94.706%
2026-03-23	5.3500	5.9000	4.2400	4.6300	-37.769%	203	424	-94.168%
2026-03-20	7.0000	7.4400	7.0000	7.4400	+9.412%	10	417	-96.371%
2026-03-19	7.8000	9.0000	6.8000	6.8000	-8.108%	166	419	-96.029%
2026-03-18	9.7000	9.7000	7.4000	7.4000	-1.987%	186	270	-96.351%
2026-03-17	7.7500	7.7500	7.4200	7.5500	+2.721%	19	188	-96.424%
2026-03-16	7.1500	7.6800	7.0500	7.3500	-16.949%	72	178	-96.327%
2026-03-13	7.2400	8.8500	7.2400	8.8500	+4.734%	17	135	-96.949%
2026-03-12	7.6000	8.7000	7.5000	8.4500	+65.686%	110	125	-96.805%
2026-03-11	5.1000	5.1000	5.1000	5.1000	+27.500%	4	25	-94.706%
2026-03-10	3.9300	4.0000	3.4000	4.0000	-20.000%	15	21	-93.250%
2026-03-09	7.0000	8.5300	5.0000	5.0000	0.000%	9	0	-94.600%