Dark

USO20261218C100
USO Dec 18 2026 100.00 Call (USO261218C00100000)
option OPRA

EOD

Sep 29, 2026

45.23-9.177%(-4.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.2300	45.2300	45.2300	45.2300	-9.177%	5	1,115	0.000%
2026-09-25	49.9200	49.9200	49.8000	49.8000	-5.287%	15	1,115	-9.177%
2026-09-24	53.6300	53.6300	52.5800	52.5800	+16.456%	23	1,115	-13.979%
2026-09-22	46.8000	47.9200	45.1500	45.1500	-8.935%	7	1,116	+0.177%
2026-09-21	50.1500	50.1500	49.5800	49.5800	-9.410%	3	1,113	-8.774%
2026-09-18	54.9500	54.9500	54.3800	54.7300	-4.735%	20	1,111	-17.358%
2026-09-17	55.3500	57.4500	55.3000	57.4500	-0.087%	8	1,101	-21.271%
2026-09-16	59.8000	59.9500	57.5000	57.5000	-10.394%	36	1,099	-21.339%
2026-09-15	61.2600	64.1700	61.2600	64.1700	+16.334%	6	1,090	-29.515%
2026-09-11	54.1000	55.1600	54.1000	55.1600	-8.067%	6	1,090	-18.002%
2026-09-10	55.9500	60.0000	55.2100	60.0000	+18.273%	13	1,090	-24.617%
2026-09-09	50.6000	50.7400	50.4000	50.7300	+8.793%	13	1,092	-10.842%
2026-09-08	46.5000	46.6300	45.9300	46.6300	+7.566%	12	1,097	-3.002%
2026-09-03	44.0200	44.0200	42.9500	43.3500	+0.814%	15	1,092	+4.337%
2026-09-02	41.0000	43.2300	40.4200	43.0000	+3.118%	58	1,086	+5.186%
2026-09-01	38.3900	41.7000	38.3900	41.7000	+16.643%	25	1,076	+8.465%
2026-08-31	35.5400	36.2000	35.5400	35.7500	+13.672%	34	1,075	+26.517%
2026-08-28	30.9500	31.4500	30.9500	31.4500	-3.881%	2	1,081	+43.816%
2026-08-27	30.5000	32.7200	30.5000	32.7200	+7.987%	28	1,081	+38.233%
2026-08-26	30.3000	30.3000	30.3000	30.3000	+2.991%	7	1,075	+49.274%
2026-08-25	31.1200	31.1200	29.4200	29.4200	-13.496%	33	1,082	+53.739%
2026-08-24	34.0100	34.0100	34.0100	34.0100	-9.860%	2	1,082	+32.990%
2026-08-21	37.5000	37.7300	37.5000	37.7300	+1.698%	21	1,082	+19.878%
2026-08-20	36.0500	37.1000	36.0500	37.1000	+10.812%	25	1,090	+21.914%
2026-08-19	32.9800	34.4800	32.9800	33.4800	+0.995%	12	1,082	+35.096%
2026-08-18	33.2500	33.2500	33.1500	33.1500	+0.883%	9	1,092	+36.440%
2026-08-17	29.6000	32.8700	29.5600	32.8600	+10.826%	25	1,087	+37.645%
2026-08-14	28.8000	29.6500	28.8000	29.6500	0.000%	11	1,085	+52.546%
2026-08-13	29.6500	29.6500	29.6500	29.6500	-0.168%	1	1,077	+52.546%
2026-08-12	29.7000	29.7000	29.7000	29.7000	-3.509%	1	1,077	+52.290%
2026-08-11	28.4800	30.7800	28.4100	30.7800	+4.908%	9	1,077	+46.946%
2026-08-10	27.4500	29.3400	27.4500	29.3400	+26.793%	16	1,077	+54.158%
2026-08-07	23.2600	24.2800	23.1400	23.1400	-3.220%	38	1,082	+95.462%
2026-08-06	22.6800	23.9100	22.4200	23.9100	+17.783%	30	1,081	+89.168%
2026-08-05	19.6200	20.3900	19.6200	20.3000	-2.169%	39	1,083	+122.808%
2026-08-04	21.5500	22.0000	20.4900	20.7500	-19.261%	45	1,070	+117.976%
2026-08-03	25.0400	26.5000	24.9500	25.7000	-21.766%	9	1,068	+75.992%
2026-07-31	33.6000	34.4100	32.8500	32.8500	+3.302%	36	1,064	+37.686%
2026-07-30	31.6500	32.7500	31.6000	31.8000	-4.072%	25	1,067	+42.233%
2026-07-29	33.4000	33.9500	32.4800	33.1500	+35.306%	139	1,058	+36.440%
2026-07-28	28.0000	28.0000	24.5000	24.5000	-18.197%	83	1,112	+84.612%
2026-07-27	32.6000	32.8600	29.9400	29.9500	-25.682%	302	1,094	+51.018%
2026-07-24	41.1000	41.3000	38.0000	40.3000	-5.841%	80	1,153	+12.233%
2026-07-23	41.7000	45.5000	41.5000	42.8000	+20.225%	342	1,107	+5.678%
2026-07-22	35.3000	36.5000	34.8000	35.6000	+8.207%	182	1,056	+27.051%
2026-07-21	32.6500	33.4000	32.4000	32.9000	+9.121%	411	911	+37.477%
2026-07-20	28.2000	30.8400	28.2000	30.1500	+6.349%	249	992	+50.017%
2026-07-17	27.0900	29.1000	26.5000	28.3500	+15.714%	54	846	+59.541%
2026-07-16	25.7500	26.0000	24.0000	24.5000	-6.166%	29	813	+84.612%
2026-07-15	25.9000	26.2500	24.0000	26.1100	+2.795%	121	823	+73.229%
2026-07-14	26.0000	26.0000	24.0000	25.4000	+6.947%	214	817	+78.071%
2026-07-13	18.5000	24.5000	18.5000	23.7500	+50.794%	916	793	+90.442%
2026-07-10	15.9000	15.9000	15.1000	15.7500	-4.022%	54	1,153	+187.175%
2026-07-09	17.5000	17.5000	15.7500	16.4100	-14.974%	67	1,145	+175.625%
2026-07-08	17.2000	21.0000	17.2000	19.3000	+20.249%	539	1,306	+134.352%
2026-07-07	13.5000	16.7000	13.5000	16.0500	+25.097%	104	1,357	+181.807%
2026-07-06	13.0000	13.1500	12.5200	12.8300	+1.024%	118	1,311	+252.533%
2026-07-02	12.0500	12.8500	11.7000	12.7000	+2.419%	124	1,252	+256.142%
2026-07-01	14.2000	14.2000	12.4000	12.4000	-15.646%	33	1,252	+264.758%
2026-06-30	16.0000	16.0000	14.2300	14.7000	-4.854%	31	1,237	+207.687%
2026-06-29	15.1500	16.0000	15.1500	15.4500	+5.822%	122	1,218	+192.751%
2026-06-26	14.4000	14.6500	13.8200	14.6000	-15.313%	465	1,176	+209.795%
2026-06-25	15.9000	17.2500	15.8300	17.2400	+13.421%	64	833	+162.355%
2026-06-24	15.2200	15.4900	15.2000	15.2000	-18.280%	84	779	+197.566%
2026-06-23	18.1500	18.6000	18.1000	18.6000	-9.489%	104	759	+143.172%
2026-06-18	19.9000	20.5500	19.9000	20.5500	-9.272%	60	668	+120.097%
2026-06-17	22.6500	22.6500	22.6500	22.6500	+8.425%	50	668	+99.691%
2026-06-16	21.8700	21.8700	20.8900	20.8900	-20.721%	5	668	+116.515%
2026-06-15	26.4500	26.4500	25.6300	26.3500	-17.138%	209	514	+71.651%
2026-06-12	31.7100	31.8000	31.7100	31.8000	-19.555%	11	514	+42.233%
2026-06-10	39.5300	39.5300	39.5300	39.5300	+12.621%	1	514	+14.419%
2026-06-09	36.0800	36.5500	35.1000	35.1000	-12.578%	79	553	+28.860%
2026-06-04	40.1500	40.1500	40.1500	40.1500	-6.628%	1	474	+12.653%
2026-06-03	42.8500	43.0000	42.8500	43.0000	+11.255%	2	474	+5.186%
2026-06-02	38.6500	38.6500	38.6500	38.6500	-3.133%	1	474	+17.025%
2026-06-01	41.5000	42.3500	39.9000	39.9000	+21.721%	9	474	+13.358%
2026-05-29	33.8500	33.8500	32.7800	32.7800	-9.473%	2	470	+37.980%
2026-05-28	36.1900	36.2100	36.1500	36.2100	-2.504%	4	470	+24.910%
2026-05-27	37.1400	37.1400	37.1400	37.1400	-12.899%	2	469	+21.782%
2026-05-26	42.0500	42.6400	42.0500	42.6400	-8.635%	3	471	+6.074%
2026-05-22	46.6700	46.6700	46.6700	46.6700	+0.539%	1	469	-3.085%
2026-05-21	46.4200	46.4200	46.4200	46.4200	-7.179%	3	469	-2.564%
2026-05-20	50.0000	50.0100	50.0000	50.0100	-11.424%	10	469	-9.558%
2026-05-19	56.2500	56.4600	56.2500	56.4600	+0.373%	2	483	-19.890%
2026-05-18	54.8800	56.2500	54.8800	56.2500	+9.223%	3	483	-19.591%
2026-05-15	51.1500	51.7500	50.6000	51.5000	+5.468%	15	483	-12.175%
2026-05-14	47.4900	48.8300	47.4700	48.8300	+0.888%	80	476	-7.373%
2026-05-13	49.7200	49.7200	48.4000	48.4000	-2.694%	6	399	-6.550%
2026-05-12	49.6300	49.7400	49.6100	49.7400	+9.584%	4	399	-9.067%
2026-05-11	43.1900	45.3900	42.9000	45.3900	+14.911%	7	399	-0.353%
2026-05-08	39.5000	39.5000	39.5000	39.5000	-4.080%	10	412	+14.506%
2026-05-07	36.1800	41.1800	36.1800	41.1800	+3.493%	7	402	+9.835%
2026-05-06	41.4200	41.4200	39.7900	39.7900	-18.978%	9	402	+13.672%
2026-05-05	48.5500	49.1100	48.5500	49.1100	+1.091%	5	399	-7.901%
2026-05-04	48.5800	48.5800	48.5800	48.5800	+0.580%	2	394	-6.896%
2026-05-01	47.8000	48.3000	47.8000	48.3000	-6.486%	4	397	-6.356%
2026-04-30	50.6800	51.6500	50.6800	51.6500	-5.264%	22	397	-12.430%
2026-04-29	52.8500	55.1000	52.8500	54.5200	+21.263%	288	414	-17.040%
2026-04-28	44.6200	44.9600	44.6200	44.9600	+6.920%	4	129	+0.601%
2026-04-27	40.2800	42.0500	40.2800	42.0500	+15.142%	2	128	+7.562%
2026-04-24	36.5200	36.5200	36.5200	36.5200	-2.117%	1	129	+23.850%
2026-04-23	37.3100	37.3100	37.3100	37.3100	+8.270%	2	129	+21.228%
2026-04-22	34.4600	34.4600	34.4600	34.4600	+16.223%	1	129	+31.254%
2026-04-20	28.8600	29.7000	28.8600	29.6500	+32.366%	8	129	+52.546%
2026-04-17	23.6000	24.0000	22.3900	22.4000	-32.285%	14	130	+101.920%
2026-04-14	33.1300	33.1300	33.0800	33.0800	-19.356%	2	129	+36.729%
2026-04-13	41.0200	41.0200	41.0200	41.0200	+22.265%	2	128	+10.263%
2026-04-09	37.7200	37.7200	33.5000	33.5500	-4.280%	27	131	+34.814%
2026-04-08	30.4500	35.0500	30.4500	35.0500	-24.785%	16	110	+29.044%
2026-04-02	47.3300	47.3300	46.6000	46.6000	+36.657%	2	96	-2.940%
2026-04-01	36.0000	36.0000	34.1000	34.1000	-12.227%	4	96	+32.639%
2026-03-31	38.4500	38.8500	38.4500	38.8500	+5.057%	4	96	+16.422%
2026-03-30	36.9800	36.9800	36.9800	36.9800	+11.621%	1	95	+22.309%
2026-03-27	33.1300	33.1300	33.1300	33.1300	+31.364%	1	96	+36.523%
2026-03-25	25.2100	25.2200	25.1900	25.2200	-6.245%	4	96	+79.342%
2026-03-24	26.9000	26.9000	26.9000	26.9000	+10.928%	5	96	+68.141%
2026-03-23	27.4000	27.4000	24.2500	24.2500	-29.197%	7	101	+86.515%
2026-03-19	33.5700	34.2500	33.5700	34.2500	+6.433%	3	101	+32.058%
2026-03-18	32.1800	32.1800	32.1800	32.1800	-1.530%	10	102	+40.553%
2026-03-17	32.6800	32.6800	32.6800	32.6800	+1.712%	1	102	+38.403%
2026-03-16	32.2200	32.2200	32.1300	32.1300	-6.924%	2	102	+40.772%
2026-03-13	31.3700	34.8600	31.3700	34.5200	+5.180%	9	101	+31.025%
2026-03-12	30.6500	33.9500	30.6500	32.8200	+55.914%	8	99	+37.812%
2026-03-11	22.0000	22.0000	21.0500	21.0500	-3.881%	4	101	+114.869%
2026-03-10	16.9400	21.9000	16.7900	21.9000	+0.690%	24	98	+106.530%
2026-03-09	29.9000	34.2900	21.7500	21.7500	-11.224%	20	83	+107.954%
2026-03-06	21.2800	24.5000	20.5000	24.5000	+75.000%	114	81	+84.612%
2026-03-05	12.9500	14.2900	12.9500	14.0000	0.000%	14	14	+223.071%