Dark

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

EOD

Sep 25, 2026

24.38-13.546%(-3.82)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	25.4000	26.5400	23.8500	24.3800	-13.546%	95	1,621	0.000%
2026-09-24	26.0000	28.2100	26.0000	28.2000	+15.574%	36	1,590	-13.546%
2026-09-23	23.6200	24.4000	23.5600	24.4000	+6.783%	7	1,588	-0.082%
2026-09-22	22.0000	23.2600	22.0000	22.8500	-5.226%	16	1,593	+6.696%
2026-09-21	25.0500	25.0500	23.5000	24.1100	-18.021%	15	1,590	+1.120%
2026-09-18	28.9100	29.4100	28.9100	29.4100	-1.242%	2	1,589	-17.103%
2026-09-17	29.6500	30.3000	29.6500	29.7800	-6.938%	9	1,588	-18.133%
2026-09-16	34.2000	34.2000	32.0000	32.0000	-12.616%	10	1,592	-23.813%
2026-09-15	33.5000	37.1200	33.5000	36.6200	+16.402%	19	1,592	-33.424%
2026-09-14	33.8500	34.8700	31.4600	31.4600	+5.748%	6	1,587	-22.505%
2026-09-11	29.7000	30.3300	29.7000	29.7500	-10.526%	3	1,590	-18.050%
2026-09-10	29.9000	33.2500	29.4200	33.2500	+27.885%	45	1,590	-26.677%
2026-09-09	24.8500	26.0400	24.8500	26.0000	+13.290%	19	1,598	-6.231%
2026-09-08	22.0000	22.9500	21.1500	22.9500	+15.909%	271	1,606	+6.231%
2026-09-04	17.4800	19.9500	17.4800	19.8000	-0.752%	29	1,488	+23.131%
2026-09-03	20.5000	21.1000	19.9500	19.9500	+1.527%	7	1,488	+22.206%
2026-09-02	18.6700	20.1000	18.1300	19.6500	0.000%	544	1,712	+24.071%
2026-09-01	17.1400	19.8000	16.6000	19.6500	+32.860%	282	1,765	+24.071%
2026-08-31	14.5700	15.2500	14.0500	14.7900	+16.548%	88	1,830	+64.841%
2026-08-28	12.1000	12.7000	12.1000	12.6900	-4.944%	14	1,872	+92.120%
2026-08-27	12.2800	13.5000	12.1000	13.3500	+12.849%	124	1,872	+82.622%
2026-08-26	10.7000	12.5000	10.5700	11.8300	+0.681%	87	1,839	+106.086%
2026-08-25	12.2600	12.8500	11.4000	11.7500	-19.795%	97	1,812	+107.489%
2026-08-24	15.4000	15.4000	14.6500	14.6500	-10.398%	12	1,745	+66.416%
2026-08-21	16.1500	16.9500	15.8000	16.3500	+1.553%	1,021	1,741	+49.113%
2026-08-20	16.2300	16.5000	15.5000	16.1000	+15.744%	122	1,910	+51.429%
2026-08-19	15.1500	15.1500	13.9100	13.9100	+0.288%	159	1,890	+75.270%
2026-08-18	14.7000	14.7000	13.7000	13.8700	-0.929%	30	1,877	+75.775%
2026-08-17	11.6200	14.2000	11.6200	14.0000	+21.422%	58	1,875	+74.143%
2026-08-14	10.4200	11.7000	10.4200	11.5300	-0.603%	14	1,884	+111.448%
2026-08-13	10.5000	11.9500	9.9000	11.6000	-7.200%	18	1,880	+110.172%
2026-08-12	12.1700	12.7500	12.1000	12.5000	-4.943%	42	1,879	+95.040%
2026-08-11	12.1000	13.2000	12.1000	13.1500	+4.365%	61	1,872	+85.399%
2026-08-10	11.7900	13.2000	11.7900	12.6000	+27.273%	97	1,880	+93.492%
2026-08-07	10.3100	10.4000	9.9000	9.9000	-2.941%	7	1,859	+146.263%
2026-08-06	8.3300	10.2000	8.3300	10.2000	+45.714%	32	1,857	+139.020%
2026-08-05	7.6500	7.8000	7.0000	7.0000	-10.486%	24	1,844	+248.286%
2026-08-04	10.6000	10.6000	7.8000	7.8200	-28.257%	154	1,905	+211.765%
2026-08-03	10.6000	11.0000	10.1000	10.9000	-31.013%	104	1,857	+123.670%
2026-07-31	16.7500	16.7500	15.5000	15.8000	+4.914%	13	1,842	+54.304%
2026-07-30	16.4000	16.4000	14.8600	15.0600	-5.875%	35	1,838	+61.886%
2026-07-29	15.5000	17.1500	15.5000	16.0000	+44.144%	79	1,829	+52.375%
2026-07-28	12.6500	12.6500	10.6700	11.1000	-21.388%	27	1,802	+119.640%
2026-07-27	16.6100	16.6100	14.1200	14.1200	-32.858%	31	1,797	+72.663%
2026-07-24	21.3000	21.4000	19.8300	21.0300	-14.686%	35	1,789	+15.930%
2026-07-23	22.3000	26.0500	21.8200	24.6500	+35.068%	58	1,788	-1.095%
2026-07-22	17.5000	18.2500	17.4500	18.2500	+19.751%	40	1,775	+33.589%
2026-07-21	15.8200	16.0000	15.0000	15.2400	+9.404%	41	1,772	+59.974%
2026-07-20	12.4500	14.0000	12.4500	13.9300	+12.339%	40	1,768	+75.018%
2026-07-17	12.0200	13.0000	12.0200	12.4000	+22.530%	1,060	1,767	+96.613%
2026-07-16	10.9000	10.9000	10.1200	10.1200	-5.860%	14	939	+140.909%
2026-07-15	10.3500	10.7500	10.3100	10.7500	-4.867%	4	925	+126.791%
2026-07-14	12.1300	12.1300	10.4000	11.3000	+12.103%	69	928	+115.752%
2026-07-13	7.4000	10.2700	7.4000	10.0800	+85.635%	45	909	+141.865%
2026-07-09	5.9000	5.9500	5.4300	5.4300	-20.730%	10	904	+348.987%
2026-07-08	6.7500	7.9000	6.7500	6.8500	+55.682%	34	905	+255.912%
2026-07-07	3.9000	4.4000	3.9000	4.4000	+23.249%	20	915	+454.091%
2026-07-06	3.5500	3.7000	3.4800	3.5700	+0.281%	131	902	+582.913%
2026-07-02	3.5600	3.5600	3.5600	3.5600	-6.069%	10	932	+584.831%
2026-07-01	4.2800	4.2800	3.7900	3.7900	-17.249%	5	932	+543.272%
2026-06-30	5.0300	5.0300	4.5000	4.5800	-5.567%	16	936	+432.314%
2026-06-29	4.9500	4.9500	4.8000	4.8500	+5.435%	13	930	+402.680%
2026-06-26	4.5500	4.7500	4.5500	4.6000	-16.364%	30	930	+430.000%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+14.583%	1	917	+343.273%
2026-06-24	5.8000	5.8000	4.6600	4.8000	-26.493%	24	919	+407.917%
2026-06-23	6.5400	6.5400	6.5300	6.5300	-9.557%	5	922	+273.354%
2026-06-22	7.1200	7.3000	7.0000	7.2200	-12.379%	51	926	+237.673%
2026-06-18	7.4000	8.2400	6.6500	8.2400	-0.483%	7	925	+195.874%
2026-06-17	8.5500	10.0000	8.2100	8.2800	+1.346%	15	925	+194.444%
2026-06-16	8.7700	8.7700	7.5000	8.1700	-24.282%	585	925	+198.409%
2026-06-15	11.6700	11.6700	10.2500	10.7900	-30.789%	22	439	+125.950%
2026-06-12	16.1000	17.5000	15.0000	15.5900	-10.402%	27	439	+56.382%
2026-06-11	20.8000	21.3500	17.4000	17.4000	-15.820%	52	439	+40.115%
2026-06-10	20.1500	21.1300	20.1500	20.6700	+10.831%	13	416	+17.949%
2026-06-09	17.9600	18.6500	17.3000	18.6500	-11.190%	29	415	+30.724%
2026-06-08	21.0000	21.0000	21.0000	21.0000	+6.061%	1	402	+16.095%
2026-06-05	19.8000	19.8000	19.8000	19.8000	-21.429%	1	402	+23.131%
2026-06-03	24.3000	25.2000	24.3000	25.2000	+17.046%	54	402	-3.254%
2026-06-02	21.5300	21.5300	21.5300	21.5300	+3.014%	4	410	+13.237%
2026-06-01	20.7300	23.5000	20.7300	20.9000	+22.941%	24	410	+16.651%
2026-05-29	17.0000	17.7000	16.0000	17.0000	-7.104%	88	409	+43.412%
2026-05-28	20.1500	20.4000	18.3000	18.3000	-3.684%	4	385	+33.224%
2026-05-27	21.6000	21.6000	19.0000	19.0000	-32.624%	48	383	+28.316%
2026-05-22	28.5000	28.5000	28.0500	28.2000	-4.342%	16	401	-13.546%
2026-05-20	31.5000	31.5000	27.4500	29.4800	-16.629%	29	403	-17.300%
2026-05-19	35.3600	35.3600	35.3600	35.3600	+1.029%	2	406	-31.052%
2026-05-18	34.7500	35.0000	34.1900	35.0000	+5.105%	26	406	-30.343%
2026-05-15	31.2900	33.3000	31.2900	33.3000	+14.828%	8	406	-26.787%
2026-05-13	29.0000	29.0000	29.0000	29.0000	-5.074%	20	412	-15.931%
2026-05-12	30.5500	30.5500	30.5000	30.5500	+11.091%	5	412	-20.196%
2026-05-11	25.5000	27.5000	25.5000	27.5000	+16.377%	13	412	-11.345%
2026-05-08	22.5700	24.0000	22.5700	23.6300	+5.964%	15	413	+3.174%
2026-05-07	20.2100	22.3000	18.9200	22.3000	-1.545%	57	422	+9.327%
2026-05-06	23.1800	24.2700	22.6500	22.6500	-22.218%	19	383	+7.638%
2026-05-05	29.3000	29.4500	29.0500	29.1200	-12.024%	26	387	-16.277%
2026-05-04	34.1600	34.1600	33.0800	33.1000	+21.245%	11	387	-26.344%
2026-05-01	29.0500	29.0500	27.3000	27.3000	-13.333%	2	379	-10.696%
2026-04-30	33.3200	33.3200	30.0600	31.5000	-10.815%	4	379	-22.603%
2026-04-29	32.1500	35.3200	32.1500	35.3200	+35.585%	13	378	-30.974%
2026-04-28	26.0500	26.0500	26.0500	26.0500	+15.011%	1	379	-6.411%
2026-04-27	22.6500	22.6500	22.6500	22.6500	+10.650%	1	379	+7.638%
2026-04-24	21.8700	21.8700	20.3700	20.4700	-9.022%	52	379	+19.101%
2026-04-23	19.7700	22.7000	19.7700	22.5000	+14.796%	19	379	+8.356%
2026-04-22	18.5000	19.6000	18.5000	19.6000	+2.510%	4	363	+24.388%
2026-04-21	15.2300	19.1200	15.2300	19.1200	+24.967%	15	363	+27.510%
2026-04-20	14.2800	15.5500	14.2800	15.3000	+22.694%	119	363	+59.346%
2026-04-17	14.2500	14.4000	10.3400	12.4700	-35.920%	99	345	+95.509%
2026-04-16	18.2000	19.6300	18.2000	19.4600	+11.519%	21	345	+25.283%
2026-04-15	17.7000	17.7000	17.4500	17.4500	-5.369%	18	336	+39.713%
2026-04-14	18.6700	18.6700	18.2900	18.4400	-20.139%	12	321	+32.213%
2026-04-13	25.8600	25.8600	23.0900	23.0900	+8.150%	5	319	+5.587%
2026-04-10	21.3500	21.3500	21.3500	21.3500	+2.104%	3	318	+14.192%
2026-04-09	23.2400	23.3500	20.9000	20.9100	+1.752%	82	321	+16.595%
2026-04-08	17.6900	20.7500	17.6900	20.5500	-39.736%	22	290	+18.637%
2026-04-07	35.2000	35.2000	34.1000	34.1000	+5.736%	3	298	-28.504%
2026-04-06	30.8600	32.3000	30.6900	32.2500	+6.365%	4	298	-24.403%
2026-04-02	29.6100	30.5000	27.5700	30.3200	+48.773%	61	322	-19.591%
2026-04-01	19.6500	21.1300	19.6500	20.3800	-7.406%	271	322	+19.627%
2026-03-31	25.0000	25.0000	20.1500	22.0100	-8.672%	40	399	+10.768%
2026-03-30	22.8000	24.1000	22.5500	24.1000	+16.313%	22	376	+1.162%
2026-03-27	20.0800	21.2100	20.0800	20.7200	+13.846%	27	361	+17.664%
2026-03-26	18.0000	18.3500	16.3800	18.2000	+28.169%	125	355	+33.956%
2026-03-25	14.2000	14.2000	14.2000	14.2000	-7.371%	1	474	+71.690%
2026-03-24	16.1300	16.2700	14.4500	15.3300	+4.286%	67	474	+59.035%
2026-03-23	13.7000	14.7000	13.7000	14.7000	-31.628%	43	462	+65.850%
2026-03-20	19.8800	21.5000	19.8700	21.5000	+4.980%	22	419	+13.395%
2026-03-19	21.9700	23.1400	20.4800	20.4800	+6.114%	128	399	+19.043%
2026-03-16	20.3500	20.3500	19.3000	19.3000	-14.374%	3	300	+26.321%
2026-03-13	22.5400	22.5400	22.5400	22.5400	+0.986%	5	299	+8.163%
2026-03-12	20.0000	22.3200	19.5000	22.3200	+55.432%	249	294	+9.229%
2026-03-11	12.2500	14.3900	12.2500	14.3600	+57.802%	22	98	+69.777%
2026-03-10	12.1400	12.8500	8.3600	9.1000	-17.273%	175	97	+167.912%
2026-03-09	19.0500	21.2100	11.0000	11.0000	-12.000%	32	37	+121.636%
2026-03-06	11.1500	13.2500	11.0800	12.5000	0.000%	28	23	+95.040%