Dark

USO20261016C245
USO Oct 16 2026 245.00 Call (USO261016C00245000)
option OPRA

EOD

Sep 25, 2026

0.1400+75.000%(+0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.1400	0.0500	0.1400	+75.000%	6	1,158	0.000%
2026-09-24	0.1000	0.1600	0.0800	0.0800	-46.667%	11	1,158	+75.000%
2026-09-23	0.1400	0.1500	0.1400	0.1500	+87.500%	6	1,156	-6.667%
2026-09-22	0.1700	0.1700	0.0700	0.0800	-20.000%	24	1,155	+75.000%
2026-09-21	0.1300	0.1800	0.0900	0.1000	-28.571%	56	1,145	+40.000%
2026-09-18	0.1800	0.1800	0.1400	0.1400	-44.000%	48	1,157	0.000%
2026-09-17	0.3000	0.3000	0.2500	0.2500	-30.556%	8	1,125	-44.000%
2026-09-16	0.4600	0.5400	0.2700	0.3600	-36.842%	13	1,126	-61.111%
2026-09-15	0.4500	0.6300	0.4500	0.5700	+46.154%	32	1,131	-75.439%
2026-09-14	0.7000	0.7200	0.3900	0.3900	-33.898%	51	1,131	-64.103%
2026-09-11	0.4200	0.5900	0.4200	0.5900	-21.333%	7	1,135	-76.271%
2026-09-10	0.5300	1.1200	0.3400	0.7500	+177.778%	114	1,163	-81.333%
2026-09-09	0.4300	0.5900	0.2200	0.2700	+8.000%	33	1,158	-48.148%
2026-09-08	0.1300	0.2500	0.1300	0.2500	-3.846%	120	1,180	-44.000%
2026-09-03	0.2600	0.2600	0.2600	0.2600	-7.143%	3	1,167	-46.154%
2026-09-01	0.2800	0.2800	0.1500	0.2800	+75.000%	10	1,167	-50.000%
2026-08-31	0.3200	0.3200	0.1600	0.1600	0.000%	5	1,168	-12.500%
2026-08-28	0.1600	0.1600	0.1600	0.1600	-51.515%	10	1,172	-12.500%
2026-08-27	0.1500	0.3300	0.1500	0.3300	+73.684%	3	1,172	-57.576%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-32.143%	3	1,172	-26.316%
2026-08-24	0.3000	0.3000	0.2700	0.2800	-24.324%	7	1,175	-50.000%
2026-08-21	0.4500	0.5300	0.3700	0.3700	-19.565%	13	1,181	-62.162%
2026-08-20	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,181	-69.565%
2026-08-19	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,182	-72.000%
2026-08-18	0.5200	0.5200	0.5200	0.5200	+30.000%	2	1,183	-73.077%
2026-08-17	0.2800	0.4000	0.2800	0.4000	-18.367%	12	1,184	-65.000%
2026-08-14	0.4500	0.4900	0.4400	0.4900	+8.889%	3	1,182	-71.429%
2026-08-13	0.3100	0.4500	0.3000	0.4500	+15.385%	4	1,181	-68.889%
2026-08-12	0.3900	0.3900	0.3900	0.3900	-23.529%	2	1,180	-64.103%
2026-08-10	0.5100	0.5100	0.5100	0.5100	+27.500%	1	1,182	-72.549%
2026-08-06	0.5000	0.5000	0.4000	0.4000	+8.108%	2	1,181	-65.000%
2026-08-04	0.5600	0.5600	0.3100	0.3700	-40.323%	6	1,183	-62.162%
2026-08-03	0.6000	0.6200	0.6000	0.6200	-21.519%	2	1,181	-77.419%
2026-07-28	0.7800	0.7900	0.7800	0.7900	-32.479%	10	1,186	-82.278%
2026-07-27	1.1100	1.2700	1.1100	1.1700	-44.019%	5	1,183	-88.034%
2026-07-24	2.0900	2.0900	2.0900	2.0900	-26.667%	6	1,181	-93.301%
2026-07-23	2.5000	3.0000	2.5000	2.8500	+179.412%	13	1,181	-95.088%
2026-07-17	1.0200	1.0200	1.0200	1.0200	+240.000%	1	1,185	-86.275%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-9.091%	5	1,185	-53.333%
2026-06-26	0.1700	0.3300	0.1700	0.3300	-23.256%	16	1,185	-57.576%
2026-06-25	0.4300	0.4300	0.4300	0.4300	+34.375%	2	1,195	-67.442%
2026-06-24	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,195	-56.250%
2026-06-23	0.4000	0.4000	0.2800	0.3000	-36.170%	26	1,201	-53.333%
2026-06-18	0.4500	0.5200	0.4500	0.4700	-2.083%	13	1,226	-70.213%
2026-06-16	0.5200	0.5200	0.4800	0.4800	-42.169%	20	1,226	-70.833%
2026-06-15	0.9400	0.9400	0.8300	0.8300	-68.077%	3	1,226	-83.133%
2026-06-05	2.6000	2.6000	2.6000	2.6000	+6.557%	1	1,226	-94.615%
2026-06-04	2.4400	2.4400	2.4400	2.4400	-9.630%	1	1,226	-94.262%
2026-06-03	2.7000	2.7000	2.7000	2.7000	+60.714%	1	1,226	-94.815%
2026-05-29	1.5000	1.6800	1.5000	1.6800	-18.447%	11	1,227	-91.667%
2026-05-28	2.0600	2.0600	2.0600	2.0600	-8.850%	3	1,236	-93.204%
2026-05-27	2.1500	2.2600	2.1500	2.2600	-25.166%	2	1,236	-93.805%
2026-05-26	3.0200	3.0200	3.0200	3.0200	-23.155%	40	1,258	-95.364%
2026-05-22	4.0000	4.4000	3.9300	3.9300	-21.869%	5	1,278	-96.438%
2026-05-21	5.2500	5.2600	5.0300	5.0300	+3.711%	175	1,324	-97.217%
2026-05-20	5.8000	5.8000	4.8500	4.8500	-29.506%	325	1,324	-97.113%
2026-05-19	6.8800	6.8800	6.8800	6.8800	+14.286%	1	1,335	-97.965%
2026-05-18	4.7400	6.3100	4.7400	6.0200	+10.055%	299	1,335	-97.674%
2026-05-14	5.2000	5.4700	5.2000	5.4700	-11.774%	2	1,335	-97.441%
2026-05-13	6.2000	6.2000	6.2000	6.2000	+3.333%	1	1,335	-97.742%
2026-05-12	6.1000	6.1000	6.0000	6.0000	+25.000%	82	1,335	-97.667%
2026-05-11	4.8000	4.8000	4.8000	4.8000	+31.507%	1	1,335	-97.083%
2026-05-07	2.6000	3.6500	2.6000	3.6500	+12.308%	3	1,329	-96.164%
2026-05-06	3.2000	3.3000	3.1000	3.2500	-49.456%	757	1,327	-95.692%
2026-05-04	5.4000	6.4300	5.4000	6.4300	+33.958%	446	932	-97.823%
2026-05-01	4.8000	4.8000	4.8000	4.8000	-5.882%	1	755	-97.083%
2026-04-29	5.1000	5.1000	5.1000	5.1000	+25.926%	1	755	-97.255%
2026-04-28	3.9400	4.0500	3.9400	4.0500	+14.085%	2	756	-96.543%
2026-04-23	2.8500	3.5500	2.6100	3.5500	+53.680%	24	755	-96.056%
2026-04-20	2.1500	2.3100	2.1500	2.3100	+44.375%	3	743	-93.939%
2026-04-17	1.5200	1.6800	1.4500	1.6000	-51.807%	31	743	-91.250%
2026-04-16	3.3200	3.3200	3.3200	3.3200	+5.397%	5	738	-95.783%
2026-04-15	3.3500	3.3500	3.1200	3.1500	-11.268%	26	735	-95.556%
2026-04-14	3.5000	3.5500	3.5000	3.5500	-26.042%	3	756	-96.056%
2026-04-13	4.1000	5.3000	4.1000	4.8000	+17.073%	11	758	-97.083%
2026-04-10	4.1200	4.6000	4.0000	4.1000	-9.091%	76	754	-96.585%
2026-04-09	5.2300	5.3000	4.3000	4.5100	-5.053%	53	796	-96.896%
2026-04-08	3.6200	4.8000	3.4600	4.7500	-46.023%	118	895	-97.053%
2026-04-07	8.3000	8.9000	7.8400	8.8000	+10.000%	66	894	-98.409%
2026-04-06	7.1000	8.0000	6.8000	8.0000	+19.940%	742	845	-98.250%
2026-04-02	6.3900	7.1100	5.7000	6.6700	+80.270%	149	440	-97.901%
2026-04-01	4.1500	4.1500	3.7000	3.7000	-22.917%	6	440	-96.216%
2026-03-31	4.8000	5.3000	4.5000	4.8000	-11.111%	10	434	-97.083%
2026-03-30	5.2000	5.7000	5.0000	5.4000	+11.340%	81	429	-97.407%
2026-03-27	4.6600	4.9000	4.4500	4.8500	+30.376%	57	433	-97.113%
2026-03-26	3.7000	3.8000	3.5800	3.7200	+28.276%	128	424	-96.237%
2026-03-25	2.8900	2.9000	2.8000	2.9000	-11.854%	28	408	-95.172%
2026-03-24	3.5800	3.5800	3.1000	3.2900	+6.129%	108	393	-95.745%
2026-03-23	3.4400	3.4400	2.7700	3.1000	-37.374%	244	484	-95.484%
2026-03-20	4.4200	5.0000	4.2000	4.9500	-2.941%	201	411	-97.172%
2026-03-19	5.1900	5.4000	4.9700	5.1000	+7.368%	69	329	-97.255%
2026-03-18	5.3400	5.7500	4.7200	4.7500	-1.042%	167	284	-97.053%
2026-03-17	4.9400	4.9400	4.5000	4.8000	+7.865%	118	251	-97.083%
2026-03-16	4.5600	5.1900	4.2000	4.4500	-23.408%	130	178	-96.854%
2026-03-13	4.9600	6.0000	4.4500	5.8100	+0.345%	133	97	-97.590%
2026-03-12	5.5000	5.7900	5.2700	5.7900	+52.368%	27	29	-97.582%
2026-03-11	3.8000	3.8000	3.8000	3.8000	+24.590%	1	11	-96.316%
2026-03-10	3.0500	3.0500	3.0500	3.0500	0.000%	10	10	-95.410%