Dark

USO20261218C110
USO Dec 18 2026 110.00 Call (USO261218C00110000)
option OPRA

EOD

Sep 25, 2026

41.96-4.506%(-1.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	41.9600	41.9600	41.9600	41.9600	-4.506%	1	565	0.000%
2026-09-24	43.9400	43.9400	43.9400	43.9400	+9.549%	1	565	-4.506%
2026-09-21	40.1100	40.1100	40.1100	40.1100	-11.359%	2	564	+4.612%
2026-09-18	45.8500	45.8500	45.2500	45.2500	-6.315%	2	565	-7.271%
2026-09-17	46.5000	48.3000	46.5000	48.3000	-0.494%	2	564	-13.126%
2026-09-16	48.0000	48.5400	48.0000	48.5400	-10.111%	2	563	-13.556%
2026-09-15	52.4200	54.0000	52.4200	54.0000	+11.801%	23	562	-22.296%
2026-09-14	51.3000	51.8000	48.1000	48.3000	+5.000%	31	550	-13.126%
2026-09-11	45.8000	46.0000	44.8000	46.0000	-8.603%	19	531	-8.783%
2026-09-10	46.0000	50.3300	46.0000	50.3300	+20.927%	32	542	-16.630%
2026-09-09	40.3500	41.6300	40.3500	41.6200	+9.526%	20	542	+0.817%
2026-09-08	37.0000	38.0000	36.3000	38.0000	+8.727%	6	543	+10.421%
2026-09-04	33.0800	34.9500	32.3300	34.9500	-2.917%	37	531	+20.057%
2026-09-03	35.2900	36.0000	34.8600	36.0000	+5.789%	8	531	+16.556%
2026-09-02	32.0500	34.0300	32.0500	34.0300	+0.088%	2	531	+23.303%
2026-09-01	30.7500	34.0000	29.8700	34.0000	+43.946%	9	531	+23.412%
2026-08-27	23.5700	23.6200	23.5700	23.6200	+4.053%	5	537	+77.646%
2026-08-26	22.0800	22.7000	22.0800	22.7000	-1.003%	8	537	+84.846%
2026-08-25	23.1000	23.1000	22.9300	22.9300	-13.635%	20	543	+82.992%
2026-08-24	27.4000	27.4000	26.5500	26.5500	-5.884%	3	526	+58.041%
2026-08-21	28.3100	28.3100	28.2100	28.2100	-1.018%	2	527	+48.742%
2026-08-20	28.7000	28.7000	28.2500	28.5000	+11.765%	6	528	+47.228%
2026-08-19	26.0000	26.4700	25.5000	25.5000	+2.082%	8	529	+64.549%
2026-08-17	25.0500	25.0500	24.9800	24.9800	+23.297%	6	524	+67.974%
2026-08-14	20.2600	20.2600	20.2600	20.2600	+0.796%	1	518	+107.108%
2026-08-13	20.6100	20.6100	20.1000	20.1000	-12.227%	7	519	+108.756%
2026-08-12	22.3500	22.9000	22.3000	22.9000	-2.553%	6	519	+83.231%
2026-08-11	22.5000	23.5000	22.5000	23.5000	+6.335%	43	521	+78.553%
2026-08-10	20.8500	22.1000	20.8000	22.1000	+30.307%	24	515	+89.864%
2026-08-07	18.0000	18.3600	16.9600	16.9600	-2.191%	9	502	+147.406%
2026-08-06	17.4300	17.4300	17.2800	17.3400	+19.504%	4	504	+141.984%
2026-08-05	13.7000	14.5500	13.7000	14.5100	-2.617%	96	504	+189.180%
2026-08-04	15.1500	15.1500	14.9000	14.9000	-25.500%	7	519	+181.611%
2026-08-03	18.4300	20.0000	18.3000	20.0000	-22.780%	130	512	+109.800%
2026-07-31	24.9300	25.9000	24.9300	25.9000	-0.231%	8	464	+62.008%
2026-07-29	25.5300	26.0800	25.4000	25.9600	+33.197%	5	461	+61.633%
2026-07-28	22.0800	22.0800	18.6000	19.4900	-16.745%	40	470	+115.290%
2026-07-27	25.9500	26.0000	23.2000	23.4100	-28.672%	43	458	+79.240%
2026-07-24	31.1500	32.8200	31.1500	32.8200	-9.587%	5	428	+27.849%
2026-07-23	33.7500	36.3000	33.7500	36.3000	+29.875%	34	427	+15.592%
2026-07-22	28.5000	28.7600	27.9500	27.9500	+10.169%	15	440	+50.125%
2026-07-21	25.8000	25.8000	25.1000	25.3700	+10.304%	5	441	+65.392%
2026-07-20	21.2000	23.0000	21.2000	23.0000	+6.977%	6	439	+82.435%
2026-07-17	20.0000	21.7000	20.0000	21.5000	+19.777%	21	438	+95.163%
2026-07-16	19.8000	19.8000	17.9500	17.9500	-1.644%	16	419	+133.760%
2026-07-15	19.5000	19.5000	18.1400	18.2500	-1.564%	106	420	+129.918%
2026-07-14	20.0000	20.0000	18.5200	18.5400	+3.691%	8	425	+126.321%
2026-07-13	12.7900	18.0500	12.7900	17.8800	+71.264%	287	425	+134.676%
2026-07-10	10.9500	10.9500	10.2700	10.4400	-8.421%	27	369	+301.916%
2026-07-09	12.3100	12.4500	10.7200	11.4000	-15.556%	38	351	+268.070%
2026-07-08	13.2200	15.1500	12.7500	13.5000	+22.172%	141	343	+210.815%
2026-07-07	9.5000	11.8000	9.3300	11.0500	+32.335%	52	291	+279.729%
2026-07-06	8.3500	8.3500	8.2000	8.3500	+1.212%	14	285	+402.515%
2026-07-02	7.8400	8.2600	7.6900	8.2500	+1.852%	31	263	+408.606%
2026-07-01	8.2000	8.2000	8.0000	8.1000	-16.752%	40	263	+418.025%
2026-06-30	10.9800	10.9800	9.7300	9.7300	-7.333%	11	274	+331.244%
2026-06-29	10.4400	10.8400	10.2000	10.5000	+10.526%	21	270	+299.619%
2026-06-26	9.8700	9.8700	9.5000	9.5000	-22.386%	34	274	+341.684%
2026-06-25	10.6200	12.2400	10.6200	12.2400	+18.605%	36	270	+242.810%
2026-06-24	11.9500	11.9500	10.1000	10.3200	-21.221%	39	263	+306.589%
2026-06-23	13.1500	13.3600	13.0800	13.1000	-9.343%	6	251	+220.305%
2026-06-22	15.0000	15.0000	13.9500	14.4500	-9.291%	16	251	+190.381%
2026-06-18	13.4700	15.9300	13.4700	15.9300	-2.569%	8	236	+163.402%
2026-06-17	16.3700	16.3700	16.3500	16.3500	+5.145%	2	236	+156.636%
2026-06-16	16.7500	16.7500	15.0200	15.5500	-21.066%	10	236	+169.839%
2026-06-15	19.9500	19.9500	19.5600	19.7000	-21.701%	3	234	+112.995%
2026-06-12	25.1600	25.1600	25.1600	25.1600	-18.338%	12	234	+66.773%
2026-06-10	30.8100	30.8100	30.8100	30.8100	+8.946%	1	234	+36.190%
2026-06-09	28.5500	28.5500	28.2000	28.2800	-7.187%	4	234	+48.373%
2026-06-05	30.4700	30.4700	30.4700	30.4700	-18.638%	1	232	+37.709%
2026-06-03	37.3500	37.4500	37.3500	37.4500	+32.566%	4	231	+12.043%
2026-05-28	28.2500	28.2500	28.2500	28.2500	-7.529%	15	230	+48.531%
2026-05-27	30.5500	30.5500	30.5500	30.5500	-14.665%	15	230	+37.349%
2026-05-26	35.8000	35.8000	35.8000	35.8000	-5.789%	2	230	+17.207%
2026-05-22	40.5000	40.5000	38.0000	38.0000	-1.299%	30	230	+10.421%
2026-05-21	44.0000	44.0000	38.5000	38.5000	-8.768%	21	230	+8.987%
2026-05-20	43.0000	43.0000	42.2000	42.2000	-13.276%	122	230	-0.569%
2026-05-19	48.1300	48.6600	48.1300	48.6600	+5.783%	7	250	-13.769%
2026-05-15	46.0000	46.0000	46.0000	46.0000	+50.869%	60	250	-8.783%
2026-05-07	29.1500	30.4900	29.1500	30.4900	-9.579%	110	250	+37.619%
2026-05-06	33.6000	33.7200	33.6000	33.7200	-18.452%	6	140	+24.437%
2026-05-05	41.8000	42.0000	41.3500	41.3500	+0.121%	10	140	+1.475%
2026-05-04	41.3000	41.3000	41.3000	41.3000	+3.639%	1	142	+1.598%
2026-05-01	39.8500	39.8500	39.8500	39.8500	+5.871%	1	141	+5.295%
2026-04-28	37.6400	37.6400	37.6400	37.6400	+11.262%	1	141	+11.477%
2026-04-27	33.8300	33.8300	33.8300	33.8300	+13.638%	1	141	+24.032%
2026-04-24	29.7700	29.7700	29.7700	29.7700	-2.297%	1	141	+40.947%
2026-04-23	30.4600	30.4700	30.4600	30.4700	+8.744%	2	141	+37.709%
2026-04-22	28.0200	28.0200	28.0200	28.0200	+19.949%	1	143	+49.750%
2026-04-20	22.7000	23.3600	22.7000	23.3600	+35.029%	2	142	+79.623%
2026-04-17	18.5000	18.6800	17.3000	17.3000	-40.895%	5	143	+142.543%
2026-04-16	29.0000	29.2800	29.0000	29.2700	+6.747%	12	145	+43.355%
2026-04-14	27.5800	27.5800	27.4000	27.4200	-6.448%	3	134	+53.027%
2026-04-10	29.3100	29.3100	29.3100	29.3100	-3.043%	1	136	+43.159%
2026-04-09	30.2300	30.2300	30.2300	30.2300	+7.161%	1	135	+38.803%
2026-04-08	25.4400	28.2100	25.3500	28.2100	-30.432%	39	134	+48.742%
2026-04-06	40.5500	40.5500	40.5500	40.5500	0.000%	1	143	+3.477%
2026-04-02	39.7500	40.5500	39.7500	40.5500	+45.184%	2	143	+3.477%
2026-04-01	28.0000	28.0000	27.9300	27.9300	-9.318%	11	143	+50.233%
2026-03-31	32.0000	32.0000	30.4200	30.8000	-8.442%	3	138	+36.234%
2026-03-30	33.6400	33.6400	33.6400	33.6400	+61.731%	2	137	+24.732%
2026-03-25	20.0000	20.8000	19.9500	20.8000	+5.316%	10	137	+101.731%
2026-03-23	19.7000	19.7500	19.7000	19.7500	-33.164%	2	137	+112.456%
2026-03-20	27.0000	29.5500	27.0000	29.5500	+15.882%	10	138	+41.997%
2026-03-19	29.4000	29.4000	25.5000	25.5000	-13.559%	5	138	+64.549%
2026-03-18	29.5000	29.5000	29.5000	29.5000	+6.192%	1	140	+42.237%
2026-03-17	27.7800	27.7800	27.7800	27.7800	+1.092%	1	140	+51.044%
2026-03-16	27.2100	28.1500	27.2100	27.4800	-3.950%	4	139	+52.693%
2026-03-13	27.1000	28.6100	26.0000	28.6100	+3.547%	53	136	+46.662%
2026-03-12	26.4500	27.6300	26.4500	27.6300	+38.844%	47	140	+51.864%
2026-03-11	18.3500	20.2500	18.3500	19.9000	+19.880%	45	106	+110.854%
2026-03-10	18.0000	18.0000	16.0500	16.6000	-9.487%	31	87	+152.771%
2026-03-09	30.2000	30.3000	18.3400	18.3400	-5.464%	140	86	+128.790%
2026-03-06	16.5000	20.5300	15.5000	19.4000	+75.566%	48	38	+116.289%
2026-03-05	8.7600	11.0500	8.7600	11.0500	0.000%	8	8	+279.729%