Dark

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

EOD

Sep 24, 2026

42.00+33.715%(+10.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	42.0000	42.0000	42.0000	42.0000	+33.715%	2	1,137	0.000%
2026-09-22	32.5500	32.5500	31.4100	31.4100	-32.956%	2	1,135	+33.715%
2026-09-15	46.8500	46.8500	46.8500	46.8500	+3.834%	1	1,136	-10.352%
2026-09-14	45.1200	45.1200	45.1200	45.1200	+10.453%	11	1,136	-6.915%
2026-09-11	40.5400	40.8500	40.5400	40.8500	-9.744%	3	1,136	+2.815%
2026-09-10	42.2700	45.8200	41.4100	45.2600	+23.560%	8	1,138	-7.203%
2026-09-09	36.7600	36.7800	36.6300	36.6300	+7.577%	32	1,139	+14.660%
2026-09-08	32.2500	34.0500	32.0000	34.0500	+7.753%	10	1,127	+23.348%
2026-09-03	31.6000	31.6000	31.6000	31.6000	+5.509%	10	1,130	+32.911%
2026-09-02	30.6200	30.6200	29.9300	29.9500	+0.503%	7	1,131	+40.234%
2026-09-01	25.4600	29.8000	25.4600	29.8000	+27.350%	42	1,137	+40.940%
2026-08-31	24.0000	24.2000	23.4000	23.4000	+16.418%	6	1,157	+79.487%
2026-08-27	20.0000	20.1000	20.0000	20.1000	-0.495%	13	1,156	+108.955%
2026-08-26	18.5000	20.2000	18.5000	20.2000	+3.590%	2	1,149	+107.921%
2026-08-25	19.3000	19.5000	19.3000	19.5000	-14.847%	3	1,149	+115.385%
2026-08-24	22.4500	22.9000	22.4500	22.9000	-9.736%	2	1,150	+83.406%
2026-08-21	25.5000	25.5000	24.8000	25.3700	+4.232%	8	1,149	+65.550%
2026-08-20	24.5000	24.5000	24.3400	24.3400	+3.311%	5	1,149	+72.555%
2026-08-19	22.3200	23.5600	22.3200	23.5600	+6.606%	33	1,151	+78.268%
2026-08-18	22.1000	22.1000	22.1000	22.1000	+2.079%	1	1,151	+90.045%
2026-08-17	21.3700	21.6500	21.3700	21.6500	+15.775%	6	1,152	+93.995%
2026-08-14	18.1400	18.7000	18.1400	18.7000	+6.431%	3	1,149	+124.599%
2026-08-13	17.5700	18.5500	16.6700	17.5700	-11.038%	17	1,150	+139.044%
2026-08-12	19.1700	19.7500	19.1700	19.7500	-1.790%	16	1,142	+112.658%
2026-08-11	19.8400	20.4000	19.8400	20.1100	+4.197%	13	1,147	+108.851%
2026-08-10	17.4500	19.5000	17.4500	19.3000	+23.718%	23	1,148	+117.617%
2026-08-07	15.6000	15.6000	15.6000	15.6000	+4.348%	2	1,139	+169.231%
2026-08-06	13.4000	14.9500	13.2000	14.9500	+23.350%	20	1,139	+180.936%
2026-08-05	12.3400	12.3400	11.9000	12.1200	-5.313%	39	1,132	+246.535%
2026-08-04	14.5500	14.5500	12.6000	12.8000	-21.951%	27	1,172	+228.125%
2026-08-03	15.7000	16.4000	15.7000	16.4000	-28.974%	32	1,157	+156.098%
2026-07-29	23.1500	23.1900	23.0900	23.0900	+36.627%	4	1,127	+81.897%
2026-07-28	16.7500	17.3500	16.0500	16.9000	-19.485%	60	1,126	+148.521%
2026-07-27	22.7800	22.7800	20.9900	20.9900	-26.351%	8	1,175	+100.095%
2026-07-24	28.8500	28.8500	28.5000	28.5000	-12.523%	6	1,179	+47.368%
2026-07-23	31.5500	32.8700	31.5500	32.5800	+30.896%	21	1,175	+28.913%
2026-07-22	24.0000	25.0000	24.0000	24.8900	+9.599%	9	1,190	+68.742%
2026-07-21	22.9400	22.9400	22.7100	22.7100	+15.573%	13	1,204	+84.941%
2026-07-20	19.4000	20.0000	19.4000	19.6500	+6.216%	21	1,206	+113.740%
2026-07-17	18.2200	18.9400	18.2200	18.5000	+8.187%	20	1,215	+127.027%
2026-07-15	17.4100	17.4100	17.1000	17.1000	+1.907%	2	1,201	+145.614%
2026-07-14	16.3800	16.7800	15.7000	16.7800	+10.759%	26	1,201	+150.298%
2026-07-13	11.0200	15.7500	11.0200	15.1500	+69.463%	148	1,205	+177.228%
2026-07-10	8.7500	8.9400	8.4900	8.9400	-0.667%	100	1,196	+369.799%
2026-07-09	10.3500	10.3500	9.0000	9.0000	-22.813%	17	1,245	+366.667%
2026-07-08	11.2300	12.8100	10.5500	11.6600	+52.418%	80	1,234	+260.206%
2026-07-07	7.6500	7.6500	7.6500	7.6500	+17.692%	20	1,193	+449.020%
2026-07-06	7.1500	7.1500	6.5000	6.5000	+3.175%	8	1,173	+546.154%
2026-07-02	6.1300	6.5200	6.0500	6.3000	-3.077%	57	1,156	+566.667%
2026-07-01	7.2500	7.2500	6.5000	6.5000	-18.750%	31	1,156	+546.154%
2026-06-30	8.8500	8.8500	8.0000	8.0000	-8.884%	5	1,182	+425.000%
2026-06-29	8.6400	8.7800	8.6400	8.7800	+9.750%	8	1,181	+378.360%
2026-06-26	8.2500	8.2500	7.7500	8.0000	-21.027%	25	1,180	+425.000%
2026-06-25	9.6000	10.3500	9.5000	10.1300	+18.065%	46	1,181	+314.610%
2026-06-24	8.4900	8.8200	8.3600	8.5800	-21.644%	120	1,167	+389.510%
2026-06-23	11.1300	11.2600	10.9500	10.9500	-7.203%	5	1,160	+283.562%
2026-06-22	12.4000	12.4000	11.6000	11.8000	-12.593%	73	1,160	+255.932%
2026-06-18	11.3000	13.6400	11.3000	13.5000	+0.746%	17	1,087	+211.111%
2026-06-17	13.3500	13.5000	13.3500	13.4000	-2.047%	31	1,087	+213.433%
2026-06-16	14.0500	14.0500	12.4800	13.6800	-19.529%	149	1,087	+207.018%
2026-06-15	16.9500	17.1500	16.5400	17.0000	-23.285%	4	972	+147.059%
2026-06-12	22.6500	22.6500	22.1600	22.1600	-19.710%	7	972	+89.531%
2026-06-05	27.6000	27.6000	27.6000	27.6000	-8.609%	2	972	+52.174%
2026-06-04	29.1200	30.2000	29.1200	30.2000	-1.789%	14	982	+39.073%
2026-06-02	30.2300	30.7500	30.2300	30.7500	+3.153%	2	972	+36.585%
2026-06-01	29.8100	29.8100	29.8100	29.8100	-35.196%	2	970	+40.892%
2026-05-18	46.0000	46.0000	46.0000	46.0000	+23.922%	1	970	-8.696%
2026-05-14	37.1200	37.1200	37.1200	37.1200	+7.376%	6	970	+13.147%
2026-05-11	34.5700	34.5700	34.5700	34.5700	+13.344%	1	964	+21.493%
2026-05-08	30.5000	30.5000	30.5000	30.5000	+1.464%	10	964	+37.705%
2026-05-07	27.0800	30.0600	27.0800	30.0600	-1.604%	11	964	+39.721%
2026-05-06	30.5500	30.5500	30.5500	30.5500	-19.287%	4	1,113	+37.480%
2026-05-05	37.7500	37.8500	37.7500	37.8500	-9.167%	2	1,113	+10.964%
2026-05-04	41.6700	41.6700	41.6700	41.6700	+2.889%	150	1,113	+0.792%
2026-04-30	40.5000	40.5000	40.5000	40.5000	+0.248%	10	963	+3.704%
2026-04-29	40.0000	40.4000	39.8000	40.4000	+42.655%	4	963	+3.960%
2026-04-24	28.3200	28.3200	28.3200	28.3200	-1.667%	5	964	+48.305%
2026-04-23	28.8000	28.8000	28.8000	28.8000	+6.470%	46	959	+45.833%
2026-04-22	27.0500	27.0500	27.0500	27.0500	+12.474%	1	1,059	+55.268%
2026-04-21	24.1300	24.1300	24.0500	24.0500	+14.524%	12	1,063	+74.636%
2026-04-20	19.7600	21.0000	19.7600	21.0000	+20.275%	16	1,063	+100.000%
2026-04-17	16.5000	17.4600	15.5000	17.4600	-24.741%	12	1,078	+140.550%
2026-04-15	23.2000	23.2000	23.2000	23.2000	-6.790%	2	1,073	+81.034%
2026-04-14	27.2800	27.2800	24.8900	24.8900	-12.143%	2	1,104	+68.742%
2026-04-13	30.6900	30.7600	28.3300	28.3300	+9.806%	24	1,105	+48.253%
2026-04-10	28.3800	28.3800	25.8000	25.8000	+2.300%	89	1,087	+62.791%
2026-04-08	22.7800	25.2200	22.7800	25.2200	-38.488%	2	1,019	+66.534%
2026-04-07	41.0000	41.0000	41.0000	41.0000	+6.577%	1	1,019	+2.439%
2026-04-06	38.4700	38.4700	38.4700	38.4700	+7.789%	2	1,019	+9.176%
2026-04-02	35.6900	35.6900	35.6900	35.6900	+42.191%	1	1,018	+17.680%
2026-04-01	25.1000	25.1000	25.1000	25.1000	-8.727%	12	1,018	+67.331%
2026-03-30	27.5000	27.5000	27.5000	27.5000	+1.140%	1	1,030	+52.727%
2026-03-27	27.8500	27.8500	27.1900	27.1900	+19.516%	12	1,030	+54.469%
2026-03-26	22.8300	22.8300	22.5500	22.7500	+5.863%	102	1,020	+84.615%
2026-03-24	21.4900	21.4900	21.4900	21.4900	+20.056%	1	931	+95.440%
2026-03-23	20.2600	20.2600	17.9000	17.9000	-33.134%	2	931	+134.637%
2026-03-20	25.0000	26.7700	25.0000	26.7700	+3.160%	2	931	+56.892%
2026-03-19	27.3000	29.0500	25.9500	25.9500	-4.244%	11	931	+61.850%
2026-03-18	27.5500	27.5500	27.0600	27.1000	+5.530%	14	936	+54.982%
2026-03-17	25.3800	25.6800	25.3800	25.6800	+4.221%	2	939	+63.551%
2026-03-16	24.5000	25.2000	24.2000	24.6400	-0.605%	23	939	+70.455%
2026-03-13	24.7900	24.7900	24.7900	24.7900	-7.672%	1	936	+69.423%
2026-03-12	25.3300	27.6000	23.3000	26.8500	+46.721%	1,137	936	+56.425%
2026-03-11	14.7500	18.5500	14.7500	18.3000	+24.068%	11	1,255	+129.508%
2026-03-10	14.2700	14.7500	10.7500	14.7500	-34.735%	22	1,255	+184.746%
2026-03-09	23.3400	25.4500	22.6000	22.6000	+26.611%	30	1,254	+85.841%
2026-03-06	14.9800	19.0500	14.0000	17.8500	0.000%	1,361	1,258	+135.294%