Dark

USO20261016C90
USO Oct 16 2026 90.00 Call (USO261016C00090000)
option OPRA

EOD

Sep 25, 2026

60.03-6.539%(-4.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	60.0100	60.0300	60.0100	60.0300	-6.539%	6	558	0.000%
2026-09-24	64.2300	64.2300	64.2300	64.2300	+9.795%	1	562	-6.539%
2026-09-21	58.5000	58.5000	58.5000	58.5000	-12.791%	1	564	+2.615%
2026-09-18	67.0800	67.0800	67.0800	67.0800	+4.016%	1	564	-10.510%
2026-09-17	64.4900	64.4900	64.4900	64.4900	-8.564%	5	564	-6.916%
2026-09-15	69.0300	70.8900	69.0300	70.5300	+16.926%	13	559	-14.887%
2026-09-09	59.4700	60.6500	59.4700	60.3200	+11.807%	7	562	-0.481%
2026-09-08	55.1700	55.1700	53.9500	53.9500	+23.653%	2	565	+11.270%
2026-08-31	43.6300	43.6300	43.6300	43.6300	+5.795%	1	565	+37.589%
2026-08-27	41.2400	41.2400	41.2400	41.2400	+4.537%	5	565	+45.563%
2026-08-26	36.8100	39.4500	36.8100	39.4500	-10.259%	2	565	+52.167%
2026-08-24	43.9600	43.9600	43.9600	43.9600	-2.679%	6	563	+36.556%
2026-08-21	45.1700	45.1700	45.1700	45.1700	+8.243%	1	557	+32.898%
2026-08-18	41.8100	42.0400	41.7300	41.7300	+10.047%	12	556	+43.853%
2026-08-17	37.9200	37.9200	37.9200	37.9200	+3.268%	2	551	+58.307%
2026-08-13	36.7500	36.7500	36.7200	36.7200	-2.985%	4	552	+63.480%
2026-08-12	37.8500	37.8500	37.8500	37.8500	+42.830%	3	551	+58.600%
2026-08-05	26.5000	26.5000	26.5000	26.5000	-17.880%	4	548	+126.528%
2026-08-03	32.2700	32.2700	32.2700	32.2700	-17.256%	1	548	+86.024%
2026-07-30	39.0000	39.0000	39.0000	39.0000	+22.066%	2	548	+53.923%
2026-07-28	32.0000	32.0000	31.9500	31.9500	-38.261%	2	546	+87.887%
2026-07-23	51.7500	51.7500	51.7500	51.7500	+20.153%	50	545	+16.000%
2026-07-22	43.0200	43.0700	43.0200	43.0700	+37.736%	6	545	+39.378%
2026-07-14	31.7700	31.7700	31.2700	31.2700	+29.108%	2	546	+91.973%
2026-07-13	24.2200	24.2200	24.2200	24.2200	+9.001%	1	544	+147.853%
2026-07-09	22.2200	22.2200	22.2200	22.2200	-8.371%	1	543	+170.162%
2026-07-08	24.0000	26.2000	24.0000	24.2500	+31.081%	53	544	+147.546%
2026-07-07	18.5000	18.5000	18.5000	18.5000	+5.714%	1	545	+224.486%
2026-07-06	17.5000	17.5000	17.5000	17.5000	+3.550%	4	545	+243.029%
2026-07-02	16.9000	16.9000	16.9000	16.9000	-14.213%	4	541	+255.207%
2026-06-30	19.7000	19.7000	19.7000	19.7000	-5.060%	5	541	+204.721%
2026-06-29	20.7500	20.7500	20.7500	20.7500	+11.559%	1	541	+189.301%
2026-06-26	18.6000	18.6000	18.6000	18.6000	-17.553%	71	541	+222.742%
2026-06-25	19.8000	22.5600	19.8000	22.5600	+12.969%	15	470	+166.090%
2026-06-24	19.9700	19.9700	19.9700	19.9700	-27.117%	1	470	+200.601%
2026-06-18	25.9200	27.4000	25.9200	27.4000	+2.124%	2	469	+119.088%
2026-06-16	26.8300	26.8300	26.8300	26.8300	-41.889%	2	469	+123.742%
2026-06-11	46.1700	46.1700	46.1700	46.1700	+7.949%	1	469	+30.019%
2026-05-28	45.7000	45.7500	42.2600	42.7700	-0.257%	481	470	+40.355%
2026-05-27	43.2500	44.5300	42.7100	42.8800	-23.674%	66	317	+39.995%
2026-05-21	56.1800	56.1800	56.1800	56.1800	-4.130%	1	304	+6.853%
2026-05-20	58.6000	58.6000	58.6000	58.6000	+1.736%	1	304	+2.440%
2026-05-15	57.6300	57.6300	57.5800	57.6000	+5.359%	11	306	+4.219%
2026-05-14	53.8100	54.6800	53.7700	54.6700	-2.410%	10	311	+9.804%
2026-05-13	56.0200	56.0200	56.0200	56.0200	+10.450%	1	305	+7.158%
2026-05-11	50.7500	50.7500	50.7200	50.7200	+21.340%	20	305	+18.356%
2026-05-07	41.4500	41.8000	40.9000	41.8000	-10.893%	224	322	+43.612%
2026-05-06	47.9700	48.3400	46.7500	46.9100	-15.508%	354	525	+27.968%
2026-05-05	56.2500	57.2500	55.5200	55.5200	-7.467%	107	382	+8.123%
2026-05-04	60.0000	60.0000	60.0000	60.0000	+16.505%	220	373	+0.050%
2026-04-28	53.0000	53.0000	51.5000	51.5000	+12.544%	3	153	+16.563%
2026-04-24	45.0000	46.4000	45.0000	45.7600	+6.791%	5	151	+31.184%
2026-04-22	40.7800	42.8500	40.7800	42.8500	+23.309%	3	149	+40.093%
2026-04-21	33.9000	34.9700	33.9000	34.7500	+15.410%	10	146	+72.748%
2026-04-17	29.4500	30.1100	27.1700	30.1100	-18.622%	20	146	+99.369%
2026-04-15	37.0000	37.0000	37.0000	37.0000	-2.760%	1	156	+62.243%
2026-04-14	38.0500	38.0500	38.0500	38.0500	-17.730%	1	157	+57.766%
2026-04-13	46.8000	46.8000	46.2500	46.2500	+25.000%	7	157	+29.795%
2026-04-08	36.0000	37.0000	36.0000	37.0000	-34.444%	2	158	+62.243%
2026-04-07	56.4400	56.4400	56.4400	56.4400	+2.209%	1	157	+6.361%
2026-04-06	52.1500	55.2200	52.1500	55.2200	+5.887%	6	157	+8.711%
2026-04-02	52.7500	52.7500	51.2500	52.1500	+24.019%	28	157	+15.110%
2026-03-31	41.8000	42.0500	41.8000	42.0500	-1.175%	7	157	+42.759%
2026-03-30	42.3500	42.5500	42.3500	42.5500	+8.408%	2	159	+41.081%
2026-03-27	37.7000	39.2500	37.7000	39.2500	+13.669%	12	159	+52.943%
2026-03-26	33.8000	34.5300	33.8000	34.5300	+16.459%	3	158	+73.849%
2026-03-25	29.6500	29.6500	29.6500	29.6500	-6.319%	1	160	+102.462%
2026-03-24	31.6500	31.6500	31.6500	31.6500	+14.467%	5	159	+89.668%
2026-03-23	30.5000	30.5000	26.8200	27.6500	-33.486%	30	154	+117.107%
2026-03-19	38.8900	41.5700	38.8900	41.5700	+3.847%	3	168	+44.407%
2026-03-18	39.7600	40.0300	39.7600	40.0300	+10.550%	3	166	+49.963%
2026-03-17	36.2100	36.2100	36.2100	36.2100	+4.142%	1	166	+65.783%
2026-03-16	35.0400	35.7700	34.7700	34.7700	-8.162%	44	166	+72.649%
2026-03-13	36.3200	37.8600	36.3200	37.8600	-0.578%	48	130	+58.558%
2026-03-12	36.3800	38.0800	36.3800	38.0800	+35.083%	4	82	+57.642%
2026-03-11	27.1000	28.1900	26.8300	28.1900	+12.087%	54	81	+112.948%
2026-03-10	26.3000	26.8000	18.1800	25.1500	+3.201%	18	79	+138.688%
2026-03-09	35.6400	40.0300	24.3400	24.3700	-13.856%	29	79	+146.327%
2026-03-06	24.2000	28.2900	24.2000	28.2900	+57.167%	35	90	+112.195%
2026-03-05	15.8700	19.2500	15.8700	18.0000	+40.625%	36	89	+233.500%
2026-03-04	12.6700	12.8000	11.8500	12.8000	+8.936%	15	94	+368.984%
2026-03-03	14.2500	14.7000	9.7000	11.7500	+22.523%	79	83	+410.894%
2026-03-02	10.1400	10.7100	9.1000	9.5900	+15.542%	47	74	+525.965%
2026-02-27	7.4100	8.3000	7.4100	8.3000	+21.880%	31	65	+623.253%
2026-02-25	7.0000	7.0000	6.7000	6.8100	-9.200%	33	6	+781.498%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-1.316%	1	6	+700.400%
2026-02-20	7.6000	7.6000	7.6000	7.6000	0.000%	5	5	+689.868%