Dark

USO20261218C120
USO Dec 18 2026 120.00 Call (USO261218C00120000)
option OPRA

EOD

Aug 10, 2026

16.73+33.840%(+4.23)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	15.0000	17.1100	13.9500	16.7300	+33.840%	172	1,363	0.000%
2026-08-07	13.0000	13.8500	12.3500	12.5000	-5.518%	58	1,355	+33.840%
2026-08-06	11.3300	13.7000	11.1700	13.2300	+33.636%	69	1,356	+26.455%
2026-08-05	10.8500	10.8500	9.6000	9.9000	-7.477%	78	1,348	+68.990%
2026-08-04	11.4000	11.7000	10.5000	10.7000	-27.260%	83	1,340	+56.355%
2026-08-03	14.0000	14.8000	13.4500	14.7100	-26.707%	164	1,315	+13.732%
2026-07-31	21.0600	21.0600	19.4500	20.0700	+2.660%	34	1,266	-16.642%
2026-07-30	19.2000	20.1000	19.2000	19.5500	-6.905%	10	1,258	-14.425%
2026-07-29	20.3700	21.0000	20.2900	21.0000	+41.319%	61	1,256	-20.333%
2026-07-28	16.9500	17.2400	14.0000	14.8600	-17.627%	132	1,228	+12.584%
2026-07-27	20.1100	20.6000	18.0400	18.0400	-28.185%	25	1,143	-7.262%
2026-07-24	26.6500	26.6500	24.6500	25.1200	-12.687%	15	1,146	-33.400%
2026-07-23	28.0000	30.1100	28.0000	28.7700	+26.184%	33	1,146	-41.849%
2026-07-22	22.6900	22.9500	21.6000	22.8000	+14.057%	48	1,165	-26.623%
2026-07-21	19.9200	20.0400	19.9200	19.9900	+10.503%	5	1,196	-16.308%
2026-07-20	16.5000	18.0900	16.1500	18.0900	+9.970%	60	1,194	-7.518%
2026-07-17	15.7500	16.8000	15.0000	16.4500	+20.073%	90	1,176	+1.702%
2026-07-16	14.5500	14.5500	13.3500	13.7000	-8.545%	16	1,200	+22.117%
2026-07-15	15.0000	15.1100	13.1000	14.9800	+0.537%	85	1,197	+11.682%
2026-07-14	14.5000	15.1000	13.7500	14.9000	+10.781%	32	1,173	+12.282%
2026-07-13	8.9100	14.0000	8.9100	13.4500	+87.849%	129	1,166	+24.387%
2026-07-10	7.5000	7.5000	6.9000	7.1600	-5.913%	13	1,136	+133.659%
2026-07-09	8.7400	8.7400	7.4500	7.6100	-22.819%	28	1,133	+119.842%
2026-07-08	9.1400	11.0000	9.1400	9.8600	+27.226%	112	1,147	+69.675%
2026-07-07	5.8300	7.7500	5.8300	7.7500	+47.901%	15	1,119	+115.871%
2026-07-06	5.3500	5.4300	5.1100	5.2400	-1.873%	13	1,117	+219.275%
2026-07-02	4.9000	5.4000	4.7500	5.3400	+0.755%	36	1,105	+213.296%
2026-07-01	5.4500	5.4500	5.3000	5.3000	-17.188%	60	1,105	+215.660%
2026-06-30	7.5500	7.5500	6.4000	6.4000	-8.571%	17	1,052	+161.406%
2026-06-29	7.3000	7.3000	7.0000	7.0000	+5.263%	12	1,041	+139.000%
2026-06-26	6.9000	6.9000	6.5500	6.6500	-20.833%	503	1,037	+151.579%
2026-06-25	6.7000	8.6000	6.7000	8.4000	+20.000%	188	1,063	+99.167%
2026-06-24	8.0500	8.0500	6.8000	7.0000	-25.134%	528	1,096	+139.000%
2026-06-23	9.4600	9.4600	8.8500	9.3500	-8.513%	217	989	+78.930%
2026-06-22	10.3300	10.3300	9.6000	10.2200	-11.515%	35	778	+63.699%
2026-06-18	10.4400	11.5500	9.6300	11.5500	+1.050%	453	1,035	+44.848%
2026-06-17	11.5500	12.4300	11.2500	11.4300	-0.609%	140	1,035	+46.369%
2026-06-16	12.0500	12.0500	10.3800	11.5000	-23.588%	802	1,035	+45.478%
2026-06-15	14.8000	15.0500	14.3400	15.0500	-22.662%	39	433	+11.163%
2026-06-12	21.1900	21.1900	19.3100	19.4600	-9.614%	11	433	-14.029%
2026-06-09	23.4700	23.4700	21.5300	21.5300	-17.824%	5	433	-22.294%
2026-06-08	26.4600	26.4600	26.2000	26.2000	-12.841%	10	433	-36.145%
2026-06-03	28.9300	30.0600	28.9300	30.0600	+13.220%	2	433	-44.345%
2026-06-02	26.5500	26.5500	26.5500	26.5500	-1.667%	4	432	-36.987%
2026-06-01	28.7500	28.7500	27.0000	27.0000	+24.942%	11	428	-38.037%
2026-05-29	21.6000	21.6100	21.6000	21.6100	-9.619%	2	417	-22.582%
2026-05-28	22.5000	23.9100	22.5000	23.9100	+0.716%	21	416	-30.029%
2026-05-27	24.6000	24.6000	23.7400	23.7400	-17.282%	25	412	-29.528%
2026-05-26	28.7000	28.7000	28.7000	28.7000	-10.313%	2	425	-41.707%
2026-05-22	33.8500	34.5000	32.0000	32.0000	-8.571%	19	425	-47.719%
2026-05-21	37.9500	38.2600	35.0000	35.0000	0.000%	20	435	-52.200%
2026-05-20	39.8400	39.9600	34.0000	35.0000	-16.348%	45	435	-52.200%
2026-05-19	42.3400	42.3400	41.8000	41.8400	+2.049%	21	450	-60.014%
2026-05-18	40.0000	41.0000	40.0000	41.0000	+5.943%	6	450	-59.195%
2026-05-15	37.7000	38.7000	37.7000	38.7000	+5.020%	53	450	-56.770%
2026-05-13	36.7000	36.8500	36.3600	36.8500	+3.511%	4	395	-54.600%
2026-05-12	36.5000	36.5000	34.6500	35.6000	+8.570%	4	395	-53.006%
2026-05-11	31.2000	32.7900	31.2000	32.7900	+15.702%	7	395	-48.978%
2026-05-08	27.3300	28.3500	27.3300	28.3400	+0.854%	7	404	-40.967%
2026-05-07	24.5000	28.1000	23.2500	28.1000	+0.357%	61	401	-40.463%
2026-05-06	29.1000	29.1000	28.0000	28.0000	-20.296%	24	418	-40.250%
2026-05-05	35.1300	35.1300	35.1300	35.1300	-12.175%	3	418	-52.377%
2026-05-04	35.0000	40.0000	34.8000	40.0000	+18.765%	21	418	-58.175%
2026-05-01	31.6000	33.6800	31.6000	33.6800	-13.419%	15	415	-50.327%
2026-04-30	38.9000	38.9000	38.9000	38.9000	-5.628%	10	415	-56.992%
2026-04-29	36.1500	41.2200	36.1500	41.2200	+32.115%	42	405	-59.413%
2026-04-28	31.0000	32.0000	30.9200	31.2000	+12.839%	8	403	-46.378%
2026-04-27	27.6500	27.6500	27.6500	27.6500	+14.683%	1	401	-39.494%
2026-04-24	24.6500	24.6500	23.9900	24.1100	-18.243%	7	401	-30.610%
2026-04-23	24.4000	29.4900	24.4000	29.4900	+21.759%	3	394	-43.269%
2026-04-22	23.6500	24.2200	23.6500	24.2200	+16.107%	21	402	-30.925%
2026-04-21	19.2900	21.8000	19.2900	20.8600	+8.476%	21	383	-19.799%
2026-04-20	18.3200	19.2800	18.3200	19.2300	+21.555%	12	383	-13.001%
2026-04-17	17.8000	17.8000	12.8800	15.8200	-31.574%	63	378	+5.752%
2026-04-16	22.1100	23.1200	22.1100	23.1200	+9.573%	3	366	-27.638%
2026-04-15	21.3100	21.9200	21.1000	21.1000	-4.308%	29	386	-20.711%
2026-04-14	22.5000	22.6700	22.0500	22.0500	-17.877%	21	365	-24.127%
2026-04-13	28.0000	29.1000	26.6900	26.8500	+12.343%	20	360	-37.691%
2026-04-10	25.6600	25.6600	23.9000	23.9000	+2.575%	6	361	-30.000%
2026-04-09	27.2000	27.7500	23.3000	23.3000	-6.237%	15	360	-28.197%
2026-04-08	24.2000	24.8500	21.1900	24.8500	-29.504%	154	434	-32.676%
2026-04-07	39.2000	39.7000	35.2500	35.2500	-4.730%	13	377	-52.539%
2026-04-06	35.7000	37.2300	35.7000	37.0000	+5.054%	7	374	-54.784%
2026-04-02	34.5500	35.2400	34.4000	35.2200	+45.537%	9	377	-52.499%
2026-04-01	23.3100	24.2000	23.3100	24.2000	-11.550%	14	377	-30.868%
2026-03-31	27.3200	27.3600	27.3200	27.3600	+3.636%	12	373	-38.852%
2026-03-30	27.2500	27.2500	26.4000	26.4000	+3.896%	10	372	-36.629%
2026-03-27	23.5500	25.4100	23.2500	25.4100	+18.462%	17	370	-34.160%
2026-03-26	19.8500	21.4800	19.8500	21.4500	+30.793%	7	368	-22.005%
2026-03-25	16.2100	16.4000	16.0900	16.4000	-10.773%	21	369	+2.012%
2026-03-24	19.2400	19.3200	17.5000	18.3800	+14.875%	6	373	-8.977%
2026-03-23	18.3200	18.5500	15.6600	16.0000	-36.000%	35	371	+4.563%
2026-03-20	23.8100	25.3000	23.8100	25.0000	+9.170%	6	375	-33.080%
2026-03-19	25.8500	25.8500	22.9000	22.9000	-11.240%	11	370	-26.943%
2026-03-18	26.2400	26.3500	24.3000	25.8000	+12.664%	425	369	-35.155%
2026-03-17	23.0500	23.0500	22.9000	22.9000	-4.742%	2	153	-26.943%
2026-03-16	22.0500	24.3500	21.8800	24.0400	-7.893%	15	151	-30.408%
2026-03-13	23.7900	26.5000	23.7900	26.1000	+3.571%	17	148	-35.900%
2026-03-12	22.1300	25.5000	22.1300	25.2000	+51.533%	34	150	-33.611%
2026-03-11	15.9500	16.6300	15.9500	16.6300	+47.691%	2	124	+0.601%
2026-03-10	14.0500	14.0500	11.2600	11.2600	-32.776%	62	122	+48.579%
2026-03-09	21.3500	24.8000	16.7500	16.7500	+4.102%	155	114	-0.119%
2026-03-06	15.0000	16.2000	15.0000	16.0900	+94.324%	11	17	+3.978%
2026-03-05	7.0000	8.2800	7.0000	8.2800	0.000%	8	6	+102.053%