USO Stock Prices

Data as of Nov 10, 2026

Last

141.45

Change

-1.21

Open

138.68

Previous

142.66

High

142.62

Low

138.47

Bid

-

Ask

-

Volume

4,016,513

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Apr 29, 2020

Impl Vol

48.0%

Hist Vol

49.5%

Opt Volume

135,346

Open Int

1,640,675

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	138.68	142.62	138.47	141.45	-1.21	4,016,513	135,346	0.480	0.495
Nov 9, 2026	142.55	145.18	139.44	142.66	-5.75	6,251,901	190,372	0.559	0.495
Nov 6, 2026	148.35	149.41	146.70	148.41	+0.20	3,961,129	205,982	0.524	0.493
Nov 5, 2026	147.14	148.93	145.81	148.21	+2.80	5,229,319	125,233	0.564	0.493
Nov 4, 2026	153.22	154.49	142.96	145.41	-12.76	11,731,513	448,417	0.545	0.493
Nov 3, 2026	157.45	158.52	156.51	158.17	+1.30	4,449,721	156,521	0.579	0.485
Nov 2, 2026	159.52	159.86	155.75	156.87	-11.96	7,361,339	236,528	0.633	0.485
Oct 30, 2026	169.75	171.82	168.50	168.83	+0.64	4,953,292	246,630	0.494	0.479
Oct 29, 2026	164.31	168.40	163.35	168.19	+1.62	4,357,532	176,756	0.493	0.479
Oct 28, 2026	166.55	169.40	166.34	166.57	+2.69	5,304,269	159,671	0.510	0.479
Oct 27, 2026	165.68	166.73	162.69	163.88	-2.35	3,531,206	122,711	0.493	0.479
Oct 26, 2026	166.16	168.68	164.14	166.23	-3.30	5,529,275	189,122	0.529	0.479
Oct 23, 2026	166.17	169.96	166.04	169.53	+7.02	6,307,116	379,648	0.551	0.479
Oct 22, 2026	163.30	163.77	160.09	162.51	+2.71	4,233,469	146,253	0.504	0.478
Oct 21, 2026	159.41	161.28	157.33	159.80	-0.81	5,767,302	170,734	0.484	0.479
Oct 20, 2026	162.70	162.77	155.75	160.61	-0.20	7,505,667	233,081	0.459	0.479
Oct 19, 2026	159.00	162.99	158.76	160.81	-0.95	3,875,319	167,695	0.445	0.479
Oct 16, 2026	156.97	162.38	155.80	161.76	+4.45	6,667,805	304,324	0.443	0.479
Oct 15, 2026	154.78	158.10	153.80	157.31	+3.75	4,420,690	192,762	0.420	0.479
Oct 14, 2026	154.09	154.82	152.96	153.56	+0.47	2,865,387	142,543	0.423	0.478
Oct 13, 2026	150.10	153.81	149.84	153.09	+2.06	3,592,636	109,639	0.428	0.479
Oct 12, 2026	151.60	152.65	150.92	151.03	+2.83	2,530,152	138,785	0.426	0.479
Oct 9, 2026	146.85	149.03	146.74	148.20	+0.62	2,782,795	177,700	0.422	0.481
Oct 8, 2026	148.33	150.48	145.00	147.58	+3.67	5,846,382	200,027	0.422	0.481
Oct 7, 2026	146.23	147.07	142.47	143.91	-1.00	3,060,797	157,519	0.441	0.480
Oct 6, 2026	142.32	145.09	141.76	144.91	+0.92	3,367,190	131,166	0.446	0.480
Oct 5, 2026	144.64	147.12	143.33	143.99	-3.38	3,441,459	153,290	0.473	0.481
Oct 2, 2026	143.56	148.07	142.07	147.37	+0.00	7,719,116	309,539	0.463	0.480
Oct 1, 2026	145.85	150.67	145.59	150.02	+4.36	5,836,817	167,696	0.483	0.480
Sep 30, 2026	147.17	147.88	145.33	145.66	+2.31	3,265,486	174,341	0.504	0.480
Sep 29, 2026	145.43	147.61	143.30	143.35	-6.66	6,993,587	197,623	0.517	0.480
Sep 28, 2026	151.89	153.99	146.77	150.01	+1.68	9,080,601	186,231	0.585	0.478
Sep 25, 2026	149.81	151.56	147.18	148.33	-4.76	7,125,965	288,278	0.535	0.478
Sep 24, 2026	151.11	155.60	150.08	153.09	+4.26	9,477,815	288,619	0.521	0.477
Sep 23, 2026	146.76	149.34	146.34	148.83	+4.75	5,775,798	262,645	0.512	0.477
Sep 22, 2026	145.41	148.02	142.67	144.08	-4.08	8,364,720	349,366	0.509	0.476
Sep 21, 2026	148.88	149.71	146.64	148.16	-5.66	5,494,053	288,451	0.484	0.475
Sep 18, 2026	156.85	157.55	153.37	153.82	-1.49	4,318,681	311,551	0.453	0.474
Sep 17, 2026	154.10	156.67	153.79	155.31	-0.86	4,203,613	201,592	0.475	0.474
Sep 16, 2026	159.31	159.36	154.00	156.17	-5.69	5,627,889	285,216	0.526	0.474
Sep 15, 2026	158.35	163.35	158.26	161.86	+5.20	6,739,801	276,579	0.567	0.473
Sep 14, 2026	159.43	160.27	154.77	156.66	+1.71	7,614,569	292,228	0.569	0.472
Sep 11, 2026	152.50	155.02	152.35	154.95	-3.43	6,592,886	318,366	0.583	0.472
Sep 10, 2026	154.78	158.88	152.48	158.38	+8.41	9,589,256	493,737	0.605	0.472
Sep 9, 2026	148.80	150.04	147.76	149.97	+3.94	5,365,046	309,552	0.455	0.469
Sep 8, 2026	144.60	146.23	143.01	146.03	+0.00	6,060,363	258,667	0.439	0.468
Sep 4, 2026	140.15	143.03	138.01	141.96	-0.13	3,682,042	178,930	0.381	0.468
Sep 3, 2026	142.12	143.46	140.97	142.09	+0.94	4,015,631	219,326	0.403	0.468
Sep 2, 2026	139.42	142.18	138.44	141.15	+0.15	4,642,873	215,886	0.422	0.469
Sep 1, 2026	137.19	141.04	136.09	141.00	+7.30	7,967,823	247,370	0.445	0.469
Aug 31, 2026	133.01	134.34	132.38	133.70	+4.00	4,129,864	109,452	0.402	0.467
Aug 28, 2026	128.13	130.14	128.00	129.70	-0.31	2,050,876	89,672	0.362	0.466
Aug 27, 2026	128.15	130.96	127.48	130.01	+2.66	3,022,771	112,798	0.410	0.466
Aug 26, 2026	125.47	129.46	125.41	127.35	+1.20	3,329,293	148,277	0.424	0.466
Aug 25, 2026	128.09	129.71	126.09	126.15	-6.06	5,199,542	130,302	0.402	0.466
Aug 24, 2026	133.50	133.74	131.15	132.21	-2.43	3,405,298	120,151	0.457	0.464
Aug 21, 2026	134.98	135.91	133.90	134.64	+0.10	3,492,593	216,591	0.458	0.463
Aug 20, 2026	134.71	135.17	133.14	134.54	+3.63	4,365,669	172,765	0.461	0.464
Aug 19, 2026	131.17	133.36	130.44	130.91	+0.25	4,178,321	127,338	0.435	0.463
Aug 18, 2026	131.61	132.25	130.14	130.66	+0.37	4,243,166	103,692	0.439	0.463
Aug 17, 2026	127.29	130.57	126.37	130.29	+3.69	5,156,288	151,838	0.492	0.463
Aug 14, 2026	124.79	126.92	124.17	126.60	+1.57	3,809,615	172,735	0.471	0.463
Aug 13, 2026	124.57	126.96	123.19	125.03	-2.27	4,997,095	124,879	0.469	0.463
Aug 12, 2026	126.64	127.83	125.86	127.30	-0.31	3,548,685	121,824	0.502	0.462
Aug 11, 2026	124.75	127.85	124.46	127.61	+1.69	8,331,998	121,051	0.524	0.463
Aug 10, 2026	122.09	126.28	122.06	125.92	+7.94	5,034,514	243,729	0.559	0.463

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Apr 29, 2020	0.125	-