Dark

USO20261218C115
USO Dec 18 2026 115.00 Call (USO261218C00115000)
option OPRA

EOD

Aug 10, 2026

19.30+23.718%(+3.70)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	17.4500	19.5000	17.4500	19.3000	+23.718%	23	1,148	0.000%
2026-08-07	15.6000	15.6000	15.6000	15.6000	+4.348%	2	1,139	+23.718%
2026-08-06	13.4000	14.9500	13.2000	14.9500	+23.350%	20	1,139	+29.097%
2026-08-05	12.3400	12.3400	11.9000	12.1200	-5.313%	39	1,132	+59.241%
2026-08-04	14.5500	14.5500	12.6000	12.8000	-21.951%	27	1,172	+50.781%
2026-08-03	15.7000	16.4000	15.7000	16.4000	-28.974%	32	1,157	+17.683%
2026-07-29	23.1500	23.1900	23.0900	23.0900	+36.627%	4	1,127	-16.414%
2026-07-28	16.7500	17.3500	16.0500	16.9000	-19.485%	60	1,126	+14.201%
2026-07-27	22.7800	22.7800	20.9900	20.9900	-26.351%	8	1,175	-8.051%
2026-07-24	28.8500	28.8500	28.5000	28.5000	-12.523%	6	1,179	-32.281%
2026-07-23	31.5500	32.8700	31.5500	32.5800	+30.896%	21	1,175	-40.761%
2026-07-22	24.0000	25.0000	24.0000	24.8900	+9.599%	9	1,190	-22.459%
2026-07-21	22.9400	22.9400	22.7100	22.7100	+15.573%	13	1,204	-15.015%
2026-07-20	19.4000	20.0000	19.4000	19.6500	+6.216%	21	1,206	-1.781%
2026-07-17	18.2200	18.9400	18.2200	18.5000	+8.187%	20	1,215	+4.324%
2026-07-15	17.4100	17.4100	17.1000	17.1000	+1.907%	2	1,201	+12.865%
2026-07-14	16.3800	16.7800	15.7000	16.7800	+10.759%	26	1,201	+15.018%
2026-07-13	11.0200	15.7500	11.0200	15.1500	+69.463%	148	1,205	+27.393%
2026-07-10	8.7500	8.9400	8.4900	8.9400	-0.667%	100	1,196	+115.884%
2026-07-09	10.3500	10.3500	9.0000	9.0000	-22.813%	17	1,245	+114.444%
2026-07-08	11.2300	12.8100	10.5500	11.6600	+52.418%	80	1,234	+65.523%
2026-07-07	7.6500	7.6500	7.6500	7.6500	+17.692%	20	1,193	+152.288%
2026-07-06	7.1500	7.1500	6.5000	6.5000	+3.175%	8	1,173	+196.923%
2026-07-02	6.1300	6.5200	6.0500	6.3000	-3.077%	57	1,156	+206.349%
2026-07-01	7.2500	7.2500	6.5000	6.5000	-18.750%	31	1,156	+196.923%
2026-06-30	8.8500	8.8500	8.0000	8.0000	-8.884%	5	1,182	+141.250%
2026-06-29	8.6400	8.7800	8.6400	8.7800	+9.750%	8	1,181	+119.818%
2026-06-26	8.2500	8.2500	7.7500	8.0000	-21.027%	25	1,180	+141.250%
2026-06-25	9.6000	10.3500	9.5000	10.1300	+18.065%	46	1,181	+90.523%
2026-06-24	8.4900	8.8200	8.3600	8.5800	-21.644%	120	1,167	+124.942%
2026-06-23	11.1300	11.2600	10.9500	10.9500	-7.203%	5	1,160	+76.256%
2026-06-22	12.4000	12.4000	11.6000	11.8000	-12.593%	73	1,160	+63.559%
2026-06-18	11.3000	13.6400	11.3000	13.5000	+0.746%	17	1,087	+42.963%
2026-06-17	13.3500	13.5000	13.3500	13.4000	-2.047%	31	1,087	+44.030%
2026-06-16	14.0500	14.0500	12.4800	13.6800	-19.529%	149	1,087	+41.082%
2026-06-15	16.9500	17.1500	16.5400	17.0000	-23.285%	4	972	+13.529%
2026-06-12	22.6500	22.6500	22.1600	22.1600	-19.710%	7	972	-12.906%
2026-06-05	27.6000	27.6000	27.6000	27.6000	-8.609%	2	972	-30.072%
2026-06-04	29.1200	30.2000	29.1200	30.2000	-1.789%	14	982	-36.093%
2026-06-02	30.2300	30.7500	30.2300	30.7500	+3.153%	2	972	-37.236%
2026-06-01	29.8100	29.8100	29.8100	29.8100	-35.196%	2	970	-35.257%
2026-05-18	46.0000	46.0000	46.0000	46.0000	+23.922%	1	970	-58.043%
2026-05-14	37.1200	37.1200	37.1200	37.1200	+7.376%	6	970	-48.006%
2026-05-11	34.5700	34.5700	34.5700	34.5700	+13.344%	1	964	-44.171%
2026-05-08	30.5000	30.5000	30.5000	30.5000	+1.464%	10	964	-36.721%
2026-05-07	27.0800	30.0600	27.0800	30.0600	-1.604%	11	964	-35.795%
2026-05-06	30.5500	30.5500	30.5500	30.5500	-19.287%	4	1,113	-36.825%
2026-05-05	37.7500	37.8500	37.7500	37.8500	-9.167%	2	1,113	-49.009%
2026-05-04	41.6700	41.6700	41.6700	41.6700	+2.889%	150	1,113	-53.684%
2026-04-30	40.5000	40.5000	40.5000	40.5000	+0.248%	10	963	-52.346%
2026-04-29	40.0000	40.4000	39.8000	40.4000	+42.655%	4	963	-52.228%
2026-04-24	28.3200	28.3200	28.3200	28.3200	-1.667%	5	964	-31.850%
2026-04-23	28.8000	28.8000	28.8000	28.8000	+6.470%	46	959	-32.986%
2026-04-22	27.0500	27.0500	27.0500	27.0500	+12.474%	1	1,059	-28.651%
2026-04-21	24.1300	24.1300	24.0500	24.0500	+14.524%	12	1,063	-19.751%
2026-04-20	19.7600	21.0000	19.7600	21.0000	+20.275%	16	1,063	-8.095%
2026-04-17	16.5000	17.4600	15.5000	17.4600	-24.741%	12	1,078	+10.538%
2026-04-15	23.2000	23.2000	23.2000	23.2000	-6.790%	2	1,073	-16.810%
2026-04-14	27.2800	27.2800	24.8900	24.8900	-12.143%	2	1,104	-22.459%
2026-04-13	30.6900	30.7600	28.3300	28.3300	+9.806%	24	1,105	-31.874%
2026-04-10	28.3800	28.3800	25.8000	25.8000	+2.300%	89	1,087	-25.194%
2026-04-08	22.7800	25.2200	22.7800	25.2200	-38.488%	2	1,019	-23.473%
2026-04-07	41.0000	41.0000	41.0000	41.0000	+6.577%	1	1,019	-52.927%
2026-04-06	38.4700	38.4700	38.4700	38.4700	+7.789%	2	1,019	-49.831%
2026-04-02	35.6900	35.6900	35.6900	35.6900	+42.191%	1	1,018	-45.923%
2026-04-01	25.1000	25.1000	25.1000	25.1000	-8.727%	12	1,018	-23.108%
2026-03-30	27.5000	27.5000	27.5000	27.5000	+1.140%	1	1,030	-29.818%
2026-03-27	27.8500	27.8500	27.1900	27.1900	+19.516%	12	1,030	-29.018%
2026-03-26	22.8300	22.8300	22.5500	22.7500	+5.863%	102	1,020	-15.165%
2026-03-24	21.4900	21.4900	21.4900	21.4900	+20.056%	1	931	-10.191%
2026-03-23	20.2600	20.2600	17.9000	17.9000	-33.134%	2	931	+7.821%
2026-03-20	25.0000	26.7700	25.0000	26.7700	+3.160%	2	931	-27.904%
2026-03-19	27.3000	29.0500	25.9500	25.9500	-4.244%	11	931	-25.626%
2026-03-18	27.5500	27.5500	27.0600	27.1000	+5.530%	14	936	-28.782%
2026-03-17	25.3800	25.6800	25.3800	25.6800	+4.221%	2	939	-24.844%
2026-03-16	24.5000	25.2000	24.2000	24.6400	-0.605%	23	939	-21.672%
2026-03-13	24.7900	24.7900	24.7900	24.7900	-7.672%	1	936	-22.146%
2026-03-12	25.3300	27.6000	23.3000	26.8500	+46.721%	1,137	936	-28.119%
2026-03-11	14.7500	18.5500	14.7500	18.3000	+24.068%	11	1,255	+5.464%
2026-03-10	14.2700	14.7500	10.7500	14.7500	-34.735%	22	1,255	+30.847%
2026-03-09	23.3400	25.4500	22.6000	22.6000	+26.611%	30	1,254	-14.602%
2026-03-06	14.9800	19.0500	14.0000	17.8500	0.000%	1,361	1,258	+8.123%