Dark

USO20261218C130
USO Dec 18 2026 130.00 Call (USO261218C00130000)
option OPRA

EOD

Aug 10, 2026

12.60+27.273%(+2.70)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.7900	13.2000	11.7900	12.6000	+27.273%	97	1,880	0.000%
2026-08-07	10.3100	10.4000	9.9000	9.9000	-2.941%	7	1,859	+27.273%
2026-08-06	8.3300	10.2000	8.3300	10.2000	+45.714%	32	1,857	+23.529%
2026-08-05	7.6500	7.8000	7.0000	7.0000	-10.486%	24	1,844	+80.000%
2026-08-04	10.6000	10.6000	7.8000	7.8200	-28.257%	154	1,905	+61.125%
2026-08-03	10.6000	11.0000	10.1000	10.9000	-31.013%	104	1,857	+15.596%
2026-07-31	16.7500	16.7500	15.5000	15.8000	+4.914%	13	1,842	-20.253%
2026-07-30	16.4000	16.4000	14.8600	15.0600	-5.875%	35	1,838	-16.335%
2026-07-29	15.5000	17.1500	15.5000	16.0000	+44.144%	79	1,829	-21.250%
2026-07-28	12.6500	12.6500	10.6700	11.1000	-21.388%	27	1,802	+13.514%
2026-07-27	16.6100	16.6100	14.1200	14.1200	-32.858%	31	1,797	-10.765%
2026-07-24	21.3000	21.4000	19.8300	21.0300	-14.686%	35	1,789	-40.086%
2026-07-23	22.3000	26.0500	21.8200	24.6500	+35.068%	58	1,788	-48.884%
2026-07-22	17.5000	18.2500	17.4500	18.2500	+19.751%	40	1,775	-30.959%
2026-07-21	15.8200	16.0000	15.0000	15.2400	+9.404%	41	1,772	-17.323%
2026-07-20	12.4500	14.0000	12.4500	13.9300	+12.339%	40	1,768	-9.548%
2026-07-17	12.0200	13.0000	12.0200	12.4000	+22.530%	1,060	1,767	+1.613%
2026-07-16	10.9000	10.9000	10.1200	10.1200	-5.860%	14	939	+24.506%
2026-07-15	10.3500	10.7500	10.3100	10.7500	-4.867%	4	925	+17.209%
2026-07-14	12.1300	12.1300	10.4000	11.3000	+12.103%	69	928	+11.504%
2026-07-13	7.4000	10.2700	7.4000	10.0800	+85.635%	45	909	+25.000%
2026-07-09	5.9000	5.9500	5.4300	5.4300	-20.730%	10	904	+132.044%
2026-07-08	6.7500	7.9000	6.7500	6.8500	+55.682%	34	905	+83.942%
2026-07-07	3.9000	4.4000	3.9000	4.4000	+23.249%	20	915	+186.364%
2026-07-06	3.5500	3.7000	3.4800	3.5700	+0.281%	131	902	+252.941%
2026-07-02	3.5600	3.5600	3.5600	3.5600	-6.069%	10	932	+253.933%
2026-07-01	4.2800	4.2800	3.7900	3.7900	-17.249%	5	932	+232.454%
2026-06-30	5.0300	5.0300	4.5000	4.5800	-5.567%	16	936	+175.109%
2026-06-29	4.9500	4.9500	4.8000	4.8500	+5.435%	13	930	+159.794%
2026-06-26	4.5500	4.7500	4.5500	4.6000	-16.364%	30	930	+173.913%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+14.583%	1	917	+129.091%
2026-06-24	5.8000	5.8000	4.6600	4.8000	-26.493%	24	919	+162.500%
2026-06-23	6.5400	6.5400	6.5300	6.5300	-9.557%	5	922	+92.956%
2026-06-22	7.1200	7.3000	7.0000	7.2200	-12.379%	51	926	+74.515%
2026-06-18	7.4000	8.2400	6.6500	8.2400	-0.483%	7	925	+52.913%
2026-06-17	8.5500	10.0000	8.2100	8.2800	+1.346%	15	925	+52.174%
2026-06-16	8.7700	8.7700	7.5000	8.1700	-24.282%	585	925	+54.223%
2026-06-15	11.6700	11.6700	10.2500	10.7900	-30.789%	22	439	+16.775%
2026-06-12	16.1000	17.5000	15.0000	15.5900	-10.402%	27	439	-19.179%
2026-06-11	20.8000	21.3500	17.4000	17.4000	-15.820%	52	439	-27.586%
2026-06-10	20.1500	21.1300	20.1500	20.6700	+10.831%	13	416	-39.042%
2026-06-09	17.9600	18.6500	17.3000	18.6500	-11.190%	29	415	-32.440%
2026-06-08	21.0000	21.0000	21.0000	21.0000	+6.061%	1	402	-40.000%
2026-06-05	19.8000	19.8000	19.8000	19.8000	-21.429%	1	402	-36.364%
2026-06-03	24.3000	25.2000	24.3000	25.2000	+17.046%	54	402	-50.000%
2026-06-02	21.5300	21.5300	21.5300	21.5300	+3.014%	4	410	-41.477%
2026-06-01	20.7300	23.5000	20.7300	20.9000	+22.941%	24	410	-39.713%
2026-05-29	17.0000	17.7000	16.0000	17.0000	-7.104%	88	409	-25.882%
2026-05-28	20.1500	20.4000	18.3000	18.3000	-3.684%	4	385	-31.148%
2026-05-27	21.6000	21.6000	19.0000	19.0000	-32.624%	48	383	-33.684%
2026-05-22	28.5000	28.5000	28.0500	28.2000	-4.342%	16	401	-55.319%
2026-05-20	31.5000	31.5000	27.4500	29.4800	-16.629%	29	403	-57.259%
2026-05-19	35.3600	35.3600	35.3600	35.3600	+1.029%	2	406	-64.367%
2026-05-18	34.7500	35.0000	34.1900	35.0000	+5.105%	26	406	-64.000%
2026-05-15	31.2900	33.3000	31.2900	33.3000	+14.828%	8	406	-62.162%
2026-05-13	29.0000	29.0000	29.0000	29.0000	-5.074%	20	412	-56.552%
2026-05-12	30.5500	30.5500	30.5000	30.5500	+11.091%	5	412	-58.756%
2026-05-11	25.5000	27.5000	25.5000	27.5000	+16.377%	13	412	-54.182%
2026-05-08	22.5700	24.0000	22.5700	23.6300	+5.964%	15	413	-46.678%
2026-05-07	20.2100	22.3000	18.9200	22.3000	-1.545%	57	422	-43.498%
2026-05-06	23.1800	24.2700	22.6500	22.6500	-22.218%	19	383	-44.371%
2026-05-05	29.3000	29.4500	29.0500	29.1200	-12.024%	26	387	-56.731%
2026-05-04	34.1600	34.1600	33.0800	33.1000	+21.245%	11	387	-61.934%
2026-05-01	29.0500	29.0500	27.3000	27.3000	-13.333%	2	379	-53.846%
2026-04-30	33.3200	33.3200	30.0600	31.5000	-10.815%	4	379	-60.000%
2026-04-29	32.1500	35.3200	32.1500	35.3200	+35.585%	13	378	-64.326%
2026-04-28	26.0500	26.0500	26.0500	26.0500	+15.011%	1	379	-51.631%
2026-04-27	22.6500	22.6500	22.6500	22.6500	+10.650%	1	379	-44.371%
2026-04-24	21.8700	21.8700	20.3700	20.4700	-9.022%	52	379	-38.447%
2026-04-23	19.7700	22.7000	19.7700	22.5000	+14.796%	19	379	-44.000%
2026-04-22	18.5000	19.6000	18.5000	19.6000	+2.510%	4	363	-35.714%
2026-04-21	15.2300	19.1200	15.2300	19.1200	+24.967%	15	363	-34.100%
2026-04-20	14.2800	15.5500	14.2800	15.3000	+22.694%	119	363	-17.647%
2026-04-17	14.2500	14.4000	10.3400	12.4700	-35.920%	99	345	+1.043%
2026-04-16	18.2000	19.6300	18.2000	19.4600	+11.519%	21	345	-35.252%
2026-04-15	17.7000	17.7000	17.4500	17.4500	-5.369%	18	336	-27.794%
2026-04-14	18.6700	18.6700	18.2900	18.4400	-20.139%	12	321	-31.670%
2026-04-13	25.8600	25.8600	23.0900	23.0900	+8.150%	5	319	-45.431%
2026-04-10	21.3500	21.3500	21.3500	21.3500	+2.104%	3	318	-40.984%
2026-04-09	23.2400	23.3500	20.9000	20.9100	+1.752%	82	321	-39.742%
2026-04-08	17.6900	20.7500	17.6900	20.5500	-39.736%	22	290	-38.686%
2026-04-07	35.2000	35.2000	34.1000	34.1000	+5.736%	3	298	-63.050%
2026-04-06	30.8600	32.3000	30.6900	32.2500	+6.365%	4	298	-60.930%
2026-04-02	29.6100	30.5000	27.5700	30.3200	+48.773%	61	322	-58.443%
2026-04-01	19.6500	21.1300	19.6500	20.3800	-7.406%	271	322	-38.175%
2026-03-31	25.0000	25.0000	20.1500	22.0100	-8.672%	40	399	-42.753%
2026-03-30	22.8000	24.1000	22.5500	24.1000	+16.313%	22	376	-47.718%
2026-03-27	20.0800	21.2100	20.0800	20.7200	+13.846%	27	361	-39.189%
2026-03-26	18.0000	18.3500	16.3800	18.2000	+28.169%	125	355	-30.769%
2026-03-25	14.2000	14.2000	14.2000	14.2000	-7.371%	1	474	-11.268%
2026-03-24	16.1300	16.2700	14.4500	15.3300	+4.286%	67	474	-17.808%
2026-03-23	13.7000	14.7000	13.7000	14.7000	-31.628%	43	462	-14.286%
2026-03-20	19.8800	21.5000	19.8700	21.5000	+4.980%	22	419	-41.395%
2026-03-19	21.9700	23.1400	20.4800	20.4800	+6.114%	128	399	-38.477%
2026-03-16	20.3500	20.3500	19.3000	19.3000	-14.374%	3	300	-34.715%
2026-03-13	22.5400	22.5400	22.5400	22.5400	+0.986%	5	299	-44.099%
2026-03-12	20.0000	22.3200	19.5000	22.3200	+55.432%	249	294	-43.548%
2026-03-11	12.2500	14.3900	12.2500	14.3600	+57.802%	22	98	-12.256%
2026-03-10	12.1400	12.8500	8.3600	9.1000	-17.273%	175	97	+38.462%
2026-03-09	19.0500	21.2100	11.0000	11.0000	-12.000%	32	37	+14.545%
2026-03-06	11.1500	13.2500	11.0800	12.5000	0.000%	28	23	+0.800%