Dark

USO20261218C128
USO Dec 18 2026 128.00 Call (USO261218C00128000)
option OPRA

EOD

Sep 25, 2026

25.42-17.468%(-5.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	25.4200	25.4200	25.4200	25.4200	-17.468%	1	249	0.000%
2026-09-24	30.8000	30.8000	30.8000	30.8000	+41.090%	1	249	-17.468%
2026-09-22	22.1500	23.3000	21.8300	21.8300	-14.392%	4	249	+16.445%
2026-09-21	25.8400	25.8400	24.5700	25.5000	-18.504%	7	251	-0.314%
2026-09-17	31.4300	31.4500	31.2900	31.2900	-6.820%	13	257	-18.760%
2026-09-16	33.5800	33.5800	33.5800	33.5800	+0.239%	1	258	-24.300%
2026-09-14	33.5000	33.5000	33.5000	33.5000	+8.555%	1	258	-24.119%
2026-09-11	30.8600	30.8600	30.8600	30.8600	-9.581%	1	259	-17.628%
2026-09-10	34.1300	34.1300	34.1300	34.1300	+84.986%	1	260	-25.520%
2026-09-04	18.4500	18.4500	18.4500	18.4500	-12.143%	2	263	+37.778%
2026-09-03	21.7900	21.7900	21.0000	21.0000	+2.539%	2	263	+21.048%
2026-09-02	19.0000	20.7000	19.0000	20.4800	+3.696%	14	265	+24.121%
2026-09-01	18.2700	19.8000	17.7000	19.7500	+25.397%	35	265	+28.709%
2026-08-31	15.7500	15.7500	15.7500	15.7500	+22.093%	5	289	+61.397%
2026-08-28	12.9000	12.9000	12.9000	12.9000	-8.834%	1	284	+97.054%
2026-08-27	13.1000	14.6000	12.9000	14.1500	+9.690%	63	285	+79.647%
2026-08-26	11.1300	13.2500	11.1300	12.9000	-3.371%	15	301	+97.054%
2026-08-25	12.8200	13.3500	12.8200	13.3500	-13.592%	2	288	+90.412%
2026-08-24	15.6000	15.6000	15.4500	15.4500	-7.485%	3	286	+64.531%
2026-08-21	16.7000	16.7000	16.7000	16.7000	-3.691%	1	286	+52.216%
2026-08-20	17.2500	17.3400	17.2500	17.3400	+17.241%	4	286	+46.597%
2026-08-19	15.5000	15.5000	14.7900	14.7900	+1.301%	2	286	+71.873%
2026-08-18	14.6000	14.6000	14.6000	14.6000	+2.456%	7	286	+74.110%
2026-08-17	13.1500	14.2500	13.1500	14.2500	+25.995%	6	283	+78.386%
2026-08-13	11.3100	11.3100	11.3100	11.3100	-13.664%	1	280	+124.757%
2026-08-12	14.1000	14.1000	12.9000	13.1000	-5.415%	3	279	+94.046%
2026-08-11	13.8000	13.8500	13.7900	13.8500	+38.500%	43	278	+83.538%
2026-08-07	10.0000	10.0000	10.0000	10.0000	+30.039%	1	268	+154.200%
2026-08-05	7.3000	8.0000	7.3000	7.6900	-31.584%	3	268	+230.559%
2026-08-03	11.1200	11.4900	11.0000	11.2400	-34.954%	207	274	+126.157%
2026-07-29	17.2800	17.2800	17.2800	17.2800	+12.573%	1	83	+47.106%
2026-07-27	16.9000	16.9000	15.3500	15.3500	-29.099%	4	83	+65.603%
2026-07-24	22.0000	22.0000	21.0000	21.6500	-13.226%	3	81	+17.413%
2026-07-23	21.5500	24.9500	21.5500	24.9500	+31.316%	4	80	+1.884%
2026-07-22	18.0000	19.0000	18.0000	19.0000	+16.564%	12	84	+33.789%
2026-07-21	16.2500	16.4500	16.1500	16.3000	+23.578%	25	83	+55.951%
2026-07-20	13.1900	13.1900	13.1900	13.1900	+22.470%	2	60	+92.722%
2026-07-15	10.6200	10.8300	10.6200	10.7700	-19.627%	9	58	+136.026%
2026-07-14	12.0000	13.4000	12.0000	13.4000	+156.705%	2	58	+89.701%
2026-07-10	5.4200	5.4200	5.2200	5.2200	-35.316%	5	57	+386.973%
2026-07-08	6.9600	8.0700	6.9600	8.0700	+76.201%	10	53	+214.994%
2026-07-07	4.4900	4.5800	4.4900	4.5800	+22.133%	3	53	+455.022%
2026-07-06	3.7500	3.7500	3.7500	3.7500	+1.626%	1	56	+577.867%
2026-07-01	4.3200	4.3200	3.6900	3.6900	-26.931%	5	58	+588.889%
2026-06-26	5.0500	5.0500	5.0500	5.0500	-15.268%	2	54	+403.366%
2026-06-25	5.9600	5.9600	5.9600	5.9600	-19.785%	2	52	+326.510%
2026-06-22	7.4300	7.4300	7.4300	7.4300	-6.892%	2	51	+242.127%
2026-06-18	7.9800	7.9800	7.9800	7.9800	-28.430%	2	50	+218.546%
2026-06-15	11.1500	11.1500	11.1500	11.1500	-46.625%	2	50	+127.982%
2026-06-10	20.8900	20.8900	20.8900	20.8900	+9.947%	1	50	+21.685%
2026-06-09	19.0000	19.0000	19.0000	19.0000	-7.181%	1	50	+33.789%
2026-06-05	20.4700	20.4700	20.4700	20.4700	-12.221%	1	50	+24.182%
2026-06-04	23.3200	23.3200	23.3200	23.3200	-6.720%	10	50	+9.005%
2026-06-03	25.0000	25.0000	25.0000	25.0000	+38.889%	1	50	+1.680%
2026-05-29	17.9100	18.0000	17.9100	18.0000	-5.263%	2	51	+41.222%
2026-05-28	19.0000	19.0000	19.0000	19.0000	-7.990%	1	50	+33.789%
2026-05-27	20.4800	20.6500	20.4800	20.6500	-17.400%	4	49	+23.099%
2026-05-08	25.0000	25.0000	25.0000	25.0000	+1.010%	1	48	+1.680%
2026-05-06	24.7000	24.7500	24.7000	24.7500	-18.451%	4	49	+2.707%
2026-05-05	30.3000	30.3500	30.3000	30.3500	+6.119%	2	47	-16.244%
2026-05-01	28.6000	28.6000	28.6000	28.6000	-9.551%	5	47	-11.119%
2026-04-29	32.0700	32.0700	31.6200	31.6200	+25.476%	4	47	-19.608%
2026-04-28	27.7000	27.7000	25.2000	25.2000	+6.329%	4	48	+0.873%
2026-04-27	22.8000	23.7000	22.8000	23.7000	+12.857%	2	46	+7.257%
2026-04-24	21.0000	21.0000	21.0000	21.0000	+13.452%	2	45	+21.048%
2026-04-21	18.3000	18.5100	18.3000	18.5100	+14.969%	4	45	+37.331%
2026-04-20	14.6000	16.1500	14.6000	16.1000	+43.111%	13	47	+57.888%
2026-04-17	11.2500	11.2500	11.2500	11.2500	-45.255%	3	48	+125.956%
2026-04-16	20.1500	20.5500	20.0000	20.5500	+8.044%	7	48	+23.698%
2026-04-15	19.0200	19.0200	19.0200	19.0200	+2.811%	10	46	+33.649%
2026-04-08	18.5000	18.5000	18.5000	18.5000	-34.698%	1	46	+37.405%
2026-04-02	28.3300	28.3300	28.3300	28.3300	+34.457%	1	47	-10.272%
2026-04-01	21.0700	21.0700	21.0700	21.0700	-13.470%	5	47	+20.645%
2026-03-31	24.7000	24.7000	24.3500	24.3500	-4.883%	4	49	+4.394%
2026-03-30	25.6000	25.6000	25.6000	25.6000	+34.737%	5	46	-0.703%
2026-03-19	19.0000	19.0000	19.0000	19.0000	-16.484%	1	41	+33.789%
2026-03-18	22.7500	22.7500	22.7500	22.7500	+7.059%	10	42	+11.736%
2026-03-16	21.2500	21.2500	21.2500	21.2500	+84.783%	1	32	+19.624%
2026-03-10	11.3700	11.5000	11.3700	11.5000	-32.193%	26	31	+121.043%
2026-03-09	22.4000	22.4000	16.9600	16.9600	0.000%	35	0	+49.882%