Dark

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

EOD

Sep 25, 2026

32.05-4.328%(-1.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	31.2300	33.0000	31.2300	32.0500	-4.328%	5	1,234	0.000%
2026-09-24	34.6700	34.6700	33.5000	33.5000	+7.200%	5	1,233	-4.328%
2026-09-23	31.2500	31.2500	31.2500	31.2500	+6.583%	2	1,233	+2.560%
2026-09-22	29.5000	30.3000	29.3200	29.3200	-8.603%	7	1,231	+9.311%
2026-09-21	31.4000	32.5000	31.2700	32.0800	-20.060%	45	1,232	-0.094%
2026-09-18	40.1300	40.1300	40.1300	40.1300	-0.914%	1	1,223	-20.135%
2026-09-16	41.1800	41.2900	39.7500	40.5000	-11.822%	10	1,223	-20.864%
2026-09-15	43.2600	45.9300	43.2600	45.9300	+18.133%	13	1,216	-30.220%
2026-09-14	43.0000	43.0000	38.8200	38.8800	+4.096%	7	1,215	-17.567%
2026-09-11	37.3500	37.3500	37.3500	37.3500	-8.299%	1	1,216	-14.190%
2026-09-10	38.0000	41.8500	36.8000	40.7300	+22.496%	17	1,219	-21.311%
2026-09-09	32.3500	33.2500	32.3500	33.2500	+10.833%	8	1,219	-3.609%
2026-09-08	29.0000	30.0000	28.1000	30.0000	+13.122%	13	1,220	+6.833%
2026-09-04	23.5000	26.7000	23.5000	26.5200	-1.778%	7	1,219	+20.852%
2026-09-03	28.3500	28.3500	27.0000	27.0000	+1.124%	3	1,219	+18.704%
2026-09-02	24.9500	26.7000	24.9500	26.7000	+2.771%	24	1,221	+20.037%
2026-09-01	22.8900	26.1700	22.5000	25.9800	+30.553%	19	1,227	+23.364%
2026-08-31	20.1100	20.1100	19.9000	19.9000	+15.029%	7	1,227	+61.055%
2026-08-28	17.3000	17.3000	17.3000	17.3000	-0.288%	6	1,227	+85.260%
2026-08-26	17.3500	17.3500	17.3500	17.3500	+5.152%	1	1,227	+84.726%
2026-08-25	16.9000	17.0500	15.9500	16.5000	-16.667%	14	1,248	+94.242%
2026-08-24	20.3000	20.3000	19.2500	19.8000	-11.765%	132	1,248	+61.869%
2026-08-21	21.2300	22.6000	21.2300	22.4400	+2.606%	16	1,284	+42.825%
2026-08-20	21.2000	21.8700	20.5500	21.8700	+17.581%	15	1,299	+46.548%
2026-08-19	19.5500	20.6000	18.6000	18.6000	-2.771%	23	1,303	+72.312%
2026-08-18	20.0000	20.0000	18.8500	19.1300	+1.378%	9	1,313	+67.538%
2026-08-17	15.9700	18.8700	15.9700	18.8700	+17.717%	146	1,313	+69.846%
2026-08-14	14.8000	16.0300	14.2500	16.0300	+4.908%	47	1,324	+99.938%
2026-08-13	14.9000	15.9300	13.9500	15.2800	-9.586%	52	1,335	+109.751%
2026-08-12	16.5000	16.9500	16.0000	16.9000	-3.373%	61	1,353	+89.645%
2026-08-11	15.6000	17.5700	15.6000	17.4900	+4.543%	27	1,376	+83.248%
2026-08-10	15.0000	17.1100	13.9500	16.7300	+33.840%	172	1,363	+91.572%
2026-08-07	13.0000	13.8500	12.3500	12.5000	-5.518%	58	1,355	+156.400%
2026-08-06	11.3300	13.7000	11.1700	13.2300	+33.636%	69	1,356	+142.252%
2026-08-05	10.8500	10.8500	9.6000	9.9000	-7.477%	78	1,348	+223.737%
2026-08-04	11.4000	11.7000	10.5000	10.7000	-27.260%	83	1,340	+199.533%
2026-08-03	14.0000	14.8000	13.4500	14.7100	-26.707%	164	1,315	+117.879%
2026-07-31	21.0600	21.0600	19.4500	20.0700	+2.660%	34	1,266	+59.691%
2026-07-30	19.2000	20.1000	19.2000	19.5500	-6.905%	10	1,258	+63.939%
2026-07-29	20.3700	21.0000	20.2900	21.0000	+41.319%	61	1,256	+52.619%
2026-07-28	16.9500	17.2400	14.0000	14.8600	-17.627%	132	1,228	+115.680%
2026-07-27	20.1100	20.6000	18.0400	18.0400	-28.185%	25	1,143	+77.661%
2026-07-24	26.6500	26.6500	24.6500	25.1200	-12.687%	15	1,146	+27.588%
2026-07-23	28.0000	30.1100	28.0000	28.7700	+26.184%	33	1,146	+11.401%
2026-07-22	22.6900	22.9500	21.6000	22.8000	+14.057%	48	1,165	+40.570%
2026-07-21	19.9200	20.0400	19.9200	19.9900	+10.503%	5	1,196	+60.330%
2026-07-20	16.5000	18.0900	16.1500	18.0900	+9.970%	60	1,194	+77.170%
2026-07-17	15.7500	16.8000	15.0000	16.4500	+20.073%	90	1,176	+94.833%
2026-07-16	14.5500	14.5500	13.3500	13.7000	-8.545%	16	1,200	+133.942%
2026-07-15	15.0000	15.1100	13.1000	14.9800	+0.537%	85	1,197	+113.952%
2026-07-14	14.5000	15.1000	13.7500	14.9000	+10.781%	32	1,173	+115.101%
2026-07-13	8.9100	14.0000	8.9100	13.4500	+87.849%	129	1,166	+138.290%
2026-07-10	7.5000	7.5000	6.9000	7.1600	-5.913%	13	1,136	+347.626%
2026-07-09	8.7400	8.7400	7.4500	7.6100	-22.819%	28	1,133	+321.156%
2026-07-08	9.1400	11.0000	9.1400	9.8600	+27.226%	112	1,147	+225.051%
2026-07-07	5.8300	7.7500	5.8300	7.7500	+47.901%	15	1,119	+313.548%
2026-07-06	5.3500	5.4300	5.1100	5.2400	-1.873%	13	1,117	+511.641%
2026-07-02	4.9000	5.4000	4.7500	5.3400	+0.755%	36	1,105	+500.187%
2026-07-01	5.4500	5.4500	5.3000	5.3000	-17.188%	60	1,105	+504.717%
2026-06-30	7.5500	7.5500	6.4000	6.4000	-8.571%	17	1,052	+400.781%
2026-06-29	7.3000	7.3000	7.0000	7.0000	+5.263%	12	1,041	+357.857%
2026-06-26	6.9000	6.9000	6.5500	6.6500	-20.833%	503	1,037	+381.955%
2026-06-25	6.7000	8.6000	6.7000	8.4000	+20.000%	188	1,063	+281.548%
2026-06-24	8.0500	8.0500	6.8000	7.0000	-25.134%	528	1,096	+357.857%
2026-06-23	9.4600	9.4600	8.8500	9.3500	-8.513%	217	989	+242.781%
2026-06-22	10.3300	10.3300	9.6000	10.2200	-11.515%	35	778	+213.601%
2026-06-18	10.4400	11.5500	9.6300	11.5500	+1.050%	453	1,035	+177.489%
2026-06-17	11.5500	12.4300	11.2500	11.4300	-0.609%	140	1,035	+180.402%
2026-06-16	12.0500	12.0500	10.3800	11.5000	-23.588%	802	1,035	+178.696%
2026-06-15	14.8000	15.0500	14.3400	15.0500	-22.662%	39	433	+112.957%
2026-06-12	21.1900	21.1900	19.3100	19.4600	-9.614%	11	433	+64.697%
2026-06-09	23.4700	23.4700	21.5300	21.5300	-17.824%	5	433	+48.862%
2026-06-08	26.4600	26.4600	26.2000	26.2000	-12.841%	10	433	+22.328%
2026-06-03	28.9300	30.0600	28.9300	30.0600	+13.220%	2	433	+6.620%
2026-06-02	26.5500	26.5500	26.5500	26.5500	-1.667%	4	432	+20.716%
2026-06-01	28.7500	28.7500	27.0000	27.0000	+24.942%	11	428	+18.704%
2026-05-29	21.6000	21.6100	21.6000	21.6100	-9.619%	2	417	+48.311%
2026-05-28	22.5000	23.9100	22.5000	23.9100	+0.716%	21	416	+34.044%
2026-05-27	24.6000	24.6000	23.7400	23.7400	-17.282%	25	412	+35.004%
2026-05-26	28.7000	28.7000	28.7000	28.7000	-10.313%	2	425	+11.672%
2026-05-22	33.8500	34.5000	32.0000	32.0000	-8.571%	19	425	+0.156%
2026-05-21	37.9500	38.2600	35.0000	35.0000	0.000%	20	435	-8.429%
2026-05-20	39.8400	39.9600	34.0000	35.0000	-16.348%	45	435	-8.429%
2026-05-19	42.3400	42.3400	41.8000	41.8400	+2.049%	21	450	-23.399%
2026-05-18	40.0000	41.0000	40.0000	41.0000	+5.943%	6	450	-21.829%
2026-05-15	37.7000	38.7000	37.7000	38.7000	+5.020%	53	450	-17.183%
2026-05-13	36.7000	36.8500	36.3600	36.8500	+3.511%	4	395	-13.026%
2026-05-12	36.5000	36.5000	34.6500	35.6000	+8.570%	4	395	-9.972%
2026-05-11	31.2000	32.7900	31.2000	32.7900	+15.702%	7	395	-2.257%
2026-05-08	27.3300	28.3500	27.3300	28.3400	+0.854%	7	404	+13.091%
2026-05-07	24.5000	28.1000	23.2500	28.1000	+0.357%	61	401	+14.057%
2026-05-06	29.1000	29.1000	28.0000	28.0000	-20.296%	24	418	+14.464%
2026-05-05	35.1300	35.1300	35.1300	35.1300	-12.175%	3	418	-8.767%
2026-05-04	35.0000	40.0000	34.8000	40.0000	+18.765%	21	418	-19.875%
2026-05-01	31.6000	33.6800	31.6000	33.6800	-13.419%	15	415	-4.840%
2026-04-30	38.9000	38.9000	38.9000	38.9000	-5.628%	10	415	-17.609%
2026-04-29	36.1500	41.2200	36.1500	41.2200	+32.115%	42	405	-22.246%
2026-04-28	31.0000	32.0000	30.9200	31.2000	+12.839%	8	403	+2.724%
2026-04-27	27.6500	27.6500	27.6500	27.6500	+14.683%	1	401	+15.913%
2026-04-24	24.6500	24.6500	23.9900	24.1100	-18.243%	7	401	+32.932%
2026-04-23	24.4000	29.4900	24.4000	29.4900	+21.759%	3	394	+8.681%
2026-04-22	23.6500	24.2200	23.6500	24.2200	+16.107%	21	402	+32.329%
2026-04-21	19.2900	21.8000	19.2900	20.8600	+8.476%	21	383	+53.643%
2026-04-20	18.3200	19.2800	18.3200	19.2300	+21.555%	12	383	+66.667%
2026-04-17	17.8000	17.8000	12.8800	15.8200	-31.574%	63	378	+102.592%
2026-04-16	22.1100	23.1200	22.1100	23.1200	+9.573%	3	366	+38.625%
2026-04-15	21.3100	21.9200	21.1000	21.1000	-4.308%	29	386	+51.896%
2026-04-14	22.5000	22.6700	22.0500	22.0500	-17.877%	21	365	+45.351%
2026-04-13	28.0000	29.1000	26.6900	26.8500	+12.343%	20	360	+19.367%
2026-04-10	25.6600	25.6600	23.9000	23.9000	+2.575%	6	361	+34.100%
2026-04-09	27.2000	27.7500	23.3000	23.3000	-6.237%	15	360	+37.554%
2026-04-08	24.2000	24.8500	21.1900	24.8500	-29.504%	154	434	+28.974%
2026-04-07	39.2000	39.7000	35.2500	35.2500	-4.730%	13	377	-9.078%
2026-04-06	35.7000	37.2300	35.7000	37.0000	+5.054%	7	374	-13.378%
2026-04-02	34.5500	35.2400	34.4000	35.2200	+45.537%	9	377	-9.001%
2026-04-01	23.3100	24.2000	23.3100	24.2000	-11.550%	14	377	+32.438%
2026-03-31	27.3200	27.3600	27.3200	27.3600	+3.636%	12	373	+17.142%
2026-03-30	27.2500	27.2500	26.4000	26.4000	+3.896%	10	372	+21.402%
2026-03-27	23.5500	25.4100	23.2500	25.4100	+18.462%	17	370	+26.131%
2026-03-26	19.8500	21.4800	19.8500	21.4500	+30.793%	7	368	+49.417%
2026-03-25	16.2100	16.4000	16.0900	16.4000	-10.773%	21	369	+95.427%
2026-03-24	19.2400	19.3200	17.5000	18.3800	+14.875%	6	373	+74.374%
2026-03-23	18.3200	18.5500	15.6600	16.0000	-36.000%	35	371	+100.313%
2026-03-20	23.8100	25.3000	23.8100	25.0000	+9.170%	6	375	+28.200%
2026-03-19	25.8500	25.8500	22.9000	22.9000	-11.240%	11	370	+39.956%
2026-03-18	26.2400	26.3500	24.3000	25.8000	+12.664%	425	369	+24.225%
2026-03-17	23.0500	23.0500	22.9000	22.9000	-4.742%	2	153	+39.956%
2026-03-16	22.0500	24.3500	21.8800	24.0400	-7.893%	15	151	+33.319%
2026-03-13	23.7900	26.5000	23.7900	26.1000	+3.571%	17	148	+22.797%
2026-03-12	22.1300	25.5000	22.1300	25.2000	+51.533%	34	150	+27.183%
2026-03-11	15.9500	16.6300	15.9500	16.6300	+47.691%	2	124	+92.724%
2026-03-10	14.0500	14.0500	11.2600	11.2600	-32.776%	62	122	+184.636%
2026-03-09	21.3500	24.8000	16.7500	16.7500	+4.102%	155	114	+91.343%
2026-03-06	15.0000	16.2000	15.0000	16.0900	+94.324%	11	17	+99.192%
2026-03-05	7.0000	8.2800	7.0000	8.2800	0.000%	8	6	+287.077%