Dark

USO20261218C125
USO Dec 18 2026 125.00 Call (USO261218C00125000)
option OPRA

EOD

Sep 24, 2026

31.14+15.333%(+4.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	30.2000	31.1400	30.2000	31.1400	+15.333%	4	1,477	0.000%
2026-09-23	26.5000	28.8000	26.5000	27.0000	+12.923%	15	1,479	+15.333%
2026-09-22	23.9100	23.9100	23.9100	23.9100	-15.512%	1	1,479	+30.238%
2026-09-21	28.6000	28.7200	27.4000	28.3000	-17.130%	7	1,479	+10.035%
2026-09-17	34.2000	34.2000	34.1500	34.1500	-6.438%	4	1,480	-8.814%
2026-09-16	36.2500	36.5000	36.2500	36.5000	-12.386%	3	1,478	-14.685%
2026-09-15	37.5000	41.6600	37.5000	41.6600	+20.127%	11	1,483	-25.252%
2026-09-14	39.1000	39.1000	34.3900	34.6800	+1.404%	4	1,478	-10.208%
2026-09-11	32.3000	34.2000	32.3000	34.2000	-5.368%	6	1,479	-8.947%
2026-09-10	33.3000	36.1400	32.6500	36.1400	+27.839%	39	1,509	-13.835%
2026-09-09	28.8000	29.5400	28.2700	28.2700	+9.024%	8	1,487	+10.152%
2026-09-08	25.5000	25.9600	25.0000	25.9300	+17.864%	23	1,492	+20.093%
2026-09-04	20.8600	22.0000	20.0000	22.0000	-10.204%	15	1,493	+41.545%
2026-09-03	23.2000	24.5000	23.2000	24.5000	+6.383%	6	1,493	+27.102%
2026-09-02	21.5500	23.0300	21.3500	23.0300	+4.444%	31	1,496	+35.215%
2026-09-01	18.5500	22.1500	18.5500	22.0500	+27.752%	194	1,582	+41.224%
2026-08-31	17.2100	17.7000	16.0000	17.2600	+13.180%	21	1,600	+80.417%
2026-08-28	14.3000	15.2500	14.3000	15.2500	-2.244%	16	1,598	+104.197%
2026-08-27	14.9700	15.6000	14.5500	15.6000	+9.091%	87	1,606	+99.615%
2026-08-26	12.7100	14.5000	12.7100	14.3000	+8.333%	81	1,587	+117.762%
2026-08-25	14.4000	14.4000	13.2000	13.2000	-22.353%	152	1,596	+135.909%
2026-08-24	16.8700	17.0000	16.6000	17.0000	-9.814%	6	1,563	+83.176%
2026-08-21	19.0500	19.5600	18.3700	18.8500	+0.319%	37	1,565	+65.199%
2026-08-20	18.4900	18.7900	18.3000	18.7900	+17.438%	27	1,600	+65.726%
2026-08-19	16.2800	17.1500	15.8500	16.0000	-2.439%	15	1,595	+94.625%
2026-08-18	17.1500	17.1500	16.1500	16.4000	+2.821%	23	1,617	+89.878%
2026-08-17	14.0500	16.0000	13.5200	15.9500	+16.423%	86	1,608	+95.235%
2026-08-14	12.4200	13.7500	12.3000	13.7000	-0.364%	51	1,607	+127.299%
2026-08-13	12.7000	13.9000	11.9500	13.7500	-5.628%	11	1,619	+126.473%
2026-08-12	14.1700	14.5700	14.1200	14.5700	-3.638%	15	1,621	+113.727%
2026-08-11	14.1000	15.1200	13.7000	15.1200	+3.704%	33	1,636	+105.952%
2026-08-10	13.1300	14.8700	13.0000	14.5800	+38.857%	120	1,611	+113.580%
2026-08-07	10.9000	11.9000	10.5000	10.5000	-12.500%	95	1,585	+196.571%
2026-08-06	11.4500	12.0000	11.1300	12.0000	+35.593%	210	1,610	+159.500%
2026-08-05	8.2000	8.8500	8.2000	8.8500	-4.324%	7	1,554	+251.864%
2026-08-04	9.4800	9.9600	9.0000	9.2500	-27.565%	13	1,554	+236.649%
2026-08-03	12.1000	12.8500	11.5500	12.7700	-27.443%	292	1,555	+143.853%
2026-07-31	18.6300	18.8500	17.1000	17.6000	+3.469%	68	1,677	+76.932%
2026-07-30	16.9700	17.2500	16.9700	17.0100	-2.800%	10	1,669	+83.069%
2026-07-29	17.8000	18.7200	17.5000	17.5000	+35.135%	108	1,668	+77.943%
2026-07-28	15.0500	15.3500	12.0200	12.9500	-16.452%	15	1,643	+140.463%
2026-07-27	17.8100	17.8500	15.5000	15.5000	-34.792%	44	1,643	+100.903%
2026-07-24	23.6500	23.7700	22.4400	23.7700	-10.471%	14	1,647	+31.005%
2026-07-23	23.0500	27.9800	23.0500	26.5500	+33.417%	125	1,656	+17.288%
2026-07-22	19.3700	20.6500	19.3000	19.9000	+13.714%	128	1,677	+56.482%
2026-07-21	17.5500	18.0000	17.5000	17.5000	+10.063%	19	1,583	+77.943%
2026-07-20	14.4500	16.4000	14.4500	15.9000	+11.579%	47	1,589	+95.849%
2026-07-17	13.9500	14.8000	13.3300	14.2500	+23.057%	30	1,577	+118.526%
2026-07-16	12.9500	13.2500	11.5600	11.5800	-10.233%	76	1,570	+168.912%
2026-07-15	13.3500	13.3500	11.6100	12.9000	-4.232%	15	1,546	+141.395%
2026-07-14	14.4500	14.4500	12.0500	13.4700	+15.622%	64	1,632	+131.180%
2026-07-13	7.4800	12.2000	7.4800	11.6500	+90.049%	168	1,644	+167.296%
2026-07-10	6.1300	6.1300	6.1300	6.1300	-3.465%	3	1,555	+407.993%
2026-07-09	7.0000	7.0000	6.3500	6.3500	-22.086%	9	1,555	+390.394%
2026-07-08	8.7000	9.3500	7.8100	8.1500	+56.731%	384	1,550	+282.086%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+20.930%	8	1,618	+498.846%
2026-07-06	4.3600	4.4700	4.1000	4.3000	+1.415%	27	1,626	+624.186%
2026-07-02	4.0000	4.2400	4.0000	4.2400	-4.719%	1,001	2,588	+634.434%
2026-07-01	5.0000	5.0000	4.2500	4.4500	-15.076%	1,011	2,588	+599.775%
2026-06-30	5.3500	5.3500	5.2400	5.2400	-9.343%	11	3,341	+494.275%
2026-06-29	5.9900	5.9900	5.7800	5.7800	+6.055%	10	3,341	+438.754%
2026-06-26	5.6500	5.6500	5.4500	5.4500	-21.583%	11	3,332	+471.376%
2026-06-25	6.1000	6.9500	6.1000	6.9500	+18.803%	12	3,332	+348.058%
2026-06-24	5.8500	5.9000	5.6700	5.8500	-25.856%	21	3,331	+432.308%
2026-06-23	7.8500	7.8900	7.7500	7.8900	-4.940%	4	3,317	+294.677%
2026-06-22	8.8500	8.8500	8.3000	8.3000	-10.270%	3	3,317	+275.181%
2026-06-18	8.8000	9.2500	7.9800	9.2500	-2.632%	8	3,321	+236.649%
2026-06-17	10.1000	10.1000	9.5000	9.5000	+4.396%	8	3,321	+227.789%
2026-06-16	9.6500	9.6500	9.0800	9.1000	-26.613%	12	3,321	+242.198%
2026-06-15	12.9900	12.9900	12.4000	12.4000	-28.324%	26	3,294	+151.129%
2026-06-12	17.6400	17.6400	17.1400	17.3000	-24.783%	75	3,294	+80.000%
2026-06-10	23.0000	23.1000	23.0000	23.0000	+19.171%	53	3,294	+35.391%
2026-06-09	20.9700	20.9700	19.3000	19.3000	-14.222%	52	3,295	+61.347%
2026-06-05	22.5000	22.5000	22.5000	22.5000	-6.250%	1	3,295	+38.400%
2026-06-04	26.2000	26.2000	24.0000	24.0000	-5.882%	12	3,295	+29.750%
2026-06-02	24.1000	25.5000	24.1000	25.5000	+6.162%	4	3,305	+22.118%
2026-06-01	23.4800	24.0200	23.4800	24.0200	+16.376%	12	3,305	+29.642%
2026-05-27	21.9000	21.9000	20.6400	20.6400	-43.187%	3	3,315	+50.872%
2026-05-21	36.3300	36.3300	36.3300	36.3300	+0.917%	1	3,315	-14.286%
2026-05-15	36.0000	36.0000	36.0000	36.0000	+13.996%	3	3,315	-13.500%
2026-05-14	31.5500	31.6000	31.5500	31.5800	+0.095%	7	3,312	-1.393%
2026-05-13	31.0000	32.7500	31.0000	31.5500	-6.463%	29	3,312	-1.300%
2026-05-12	33.1500	33.7300	33.0000	33.7300	+14.339%	24	3,312	-7.679%
2026-05-11	29.5000	29.5000	29.5000	29.5000	+14.563%	2	3,312	+5.559%
2026-05-08	25.7500	25.7500	25.7500	25.7500	-4.630%	1	3,285	+20.932%
2026-05-07	27.0000	27.0000	26.4100	27.0000	+6.719%	8	3,284	+15.333%
2026-05-06	25.3000	25.3000	25.3000	25.3000	-19.937%	2	3,280	+23.083%
2026-05-05	32.5900	32.5900	31.6000	31.6000	-12.731%	12	3,278	-1.456%
2026-05-04	36.2100	36.2100	36.2100	36.2100	-5.506%	1	3,276	-14.002%
2026-04-29	33.1700	38.3200	33.1700	38.3200	+35.120%	50	3,276	-18.737%
2026-04-28	26.8500	28.4000	26.8500	28.3600	+24.114%	3	3,278	+9.803%
2026-04-24	23.7700	23.7700	22.8500	22.8500	-10.568%	15	3,278	+36.280%
2026-04-23	22.4600	25.5500	22.2500	25.5500	+19.114%	21	3,282	+21.879%
2026-04-22	20.4200	22.0000	20.4200	21.4500	+0.234%	7	3,278	+45.175%
2026-04-21	16.8900	21.6500	16.8900	21.4000	+24.058%	81	3,279	+45.514%
2026-04-20	16.8500	17.2500	15.0500	17.2500	+23.567%	44	3,228	+80.522%
2026-04-17	13.0200	14.0400	12.5500	13.9600	-34.151%	8	3,228	+123.066%
2026-04-16	20.2700	22.0000	20.1500	21.2000	+8.495%	2,507	3,225	+46.887%
2026-04-15	19.2100	19.8300	19.2100	19.5400	-2.349%	16	1,146	+59.365%
2026-04-14	20.6700	21.2000	20.0100	20.0100	-19.960%	25	1,154	+55.622%
2026-04-13	27.3500	27.3500	24.8500	25.0000	+13.482%	75	1,145	+24.560%
2026-04-10	22.7100	23.2000	22.0000	22.0300	-5.451%	35	1,113	+41.353%
2026-04-09	23.3000	23.3000	23.3000	23.3000	+6.393%	4	1,101	+33.648%
2026-04-08	19.5000	21.9000	19.5000	21.9000	-35.626%	13	1,100	+42.192%
2026-04-06	32.7900	34.0200	32.7900	34.0200	+3.562%	6	1,093	-8.466%
2026-04-02	31.8000	33.3900	31.4800	32.8500	+48.845%	141	1,118	-5.205%
2026-04-01	21.3700	22.7400	21.3700	22.0700	-5.075%	69	1,118	+41.097%
2026-03-31	27.0600	27.0600	22.8000	23.2500	-10.817%	7	1,071	+33.935%
2026-03-30	24.9000	26.0700	24.9000	26.0700	+14.192%	1,144	1,073	+19.448%
2026-03-27	21.8000	22.8300	21.4900	22.8300	+18.721%	11	1,298	+36.399%
2026-03-26	18.8500	20.4500	18.8500	19.2300	+21.325%	50	1,293	+61.934%
2026-03-25	14.7300	15.8500	14.2100	15.8500	-8.009%	7	1,271	+96.467%
2026-03-24	17.6000	17.6000	17.1500	17.2300	+13.579%	19	1,271	+80.731%
2026-03-23	18.0000	18.0000	14.0000	15.1700	-34.043%	17	1,267	+105.274%
2026-03-20	23.0000	23.0000	23.0000	23.0000	+10.365%	1	1,257	+35.391%
2026-03-19	23.5100	24.2700	20.8400	20.8400	-12.767%	19	1,256	+49.424%
2026-03-18	23.6000	24.2800	22.2900	23.8900	+13.223%	18	1,244	+30.347%
2026-03-17	21.1000	21.1000	21.1000	21.1000	-2.855%	1	1,243	+47.583%
2026-03-16	21.2300	21.7200	21.2300	21.7200	-10.984%	6	1,242	+43.370%
2026-03-13	22.8700	24.4000	22.8700	24.4000	+4.811%	14	1,236	+27.623%
2026-03-12	22.5600	24.0500	22.5000	23.2800	+50.875%	1,239	1,225	+33.763%
2026-03-11	13.2900	15.4300	13.0300	15.4300	+56.491%	15	39	+101.815%
2026-03-10	11.3800	11.9200	9.8600	9.8600	-19.837%	30	29	+215.822%
2026-03-09	19.6500	22.5000	12.3000	12.3000	-15.348%	33	33	+153.171%
2026-03-06	11.3100	14.6700	11.3100	14.5300	+92.196%	4	7	+114.315%
2026-03-05	7.5600	7.5600	7.5600	7.5600	0.000%	5	5	+311.905%