Dark

USO20261218C135
USO Dec 18 2026 135.00 Call (USO261218C00135000)
option OPRA

EOD

Sep 28, 2026

24.50+15.512%(+3.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	23.6000	24.5000	23.6000	24.5000	+15.512%	4	1,669	0.000%
2026-09-25	22.5500	23.4300	20.8500	21.2100	-15.092%	22	1,669	+15.512%
2026-09-24	22.5000	24.9800	22.5000	24.9800	+16.729%	31	1,675	-1.922%
2026-09-23	20.5700	21.9500	20.5700	21.4000	+14.992%	966	1,733	+14.486%
2026-09-22	20.5000	20.5000	18.6100	18.6100	-10.743%	7	1,896	+31.650%
2026-09-21	23.5500	23.5500	20.3000	20.8500	-18.235%	17	1,897	+17.506%
2026-09-18	28.5800	28.6500	25.5000	25.5000	-3.189%	173	1,892	-3.922%
2026-09-17	25.4000	26.4500	25.4000	26.3400	-8.414%	5	1,999	-6.986%
2026-09-16	30.6400	30.6400	27.7800	28.7600	-13.059%	17	1,999	-14.812%
2026-09-15	30.0500	34.1500	30.0500	33.0800	+20.642%	75	1,999	-25.937%
2026-09-14	31.0500	31.4000	27.3500	27.4200	+5.462%	17	1,959	-10.649%
2026-09-11	25.4500	26.3000	25.2500	26.0000	-13.304%	286	1,964	-5.769%
2026-09-10	26.7700	30.2800	25.5000	29.9900	+31.651%	2,781	2,490	-18.306%
2026-09-09	22.0800	22.9500	21.7300	22.7800	+13.900%	59	3,606	+7.550%
2026-09-08	18.9000	20.0000	18.0000	20.0000	+17.647%	223	3,628	+22.500%
2026-09-04	16.1100	17.0700	14.5000	17.0000	-2.299%	18	3,771	+44.118%
2026-09-03	17.8500	18.5000	17.0500	17.4000	+0.578%	1,757	3,771	+40.805%
2026-09-02	15.8000	17.5500	15.7500	17.3000	+0.581%	1,404	4,093	+41.618%
2026-09-01	14.6000	17.2200	13.8000	17.2000	+36.508%	947	4,411	+42.442%
2026-08-31	11.5000	13.0500	11.5000	12.6000	+19.431%	163	4,919	+94.444%
2026-08-28	10.1500	10.9200	10.1500	10.5500	-7.780%	25	4,940	+132.227%
2026-08-27	10.6400	11.4400	10.3000	11.4400	+14.400%	15	5,096	+114.161%
2026-08-26	9.0000	10.7200	9.0000	10.0000	+7.527%	588	5,091	+145.000%
2026-08-25	10.3500	10.5200	9.3000	9.3000	-25.837%	200	5,326	+163.441%
2026-08-24	13.3500	13.4000	11.8500	12.5400	-11.690%	44	5,261	+95.375%
2026-08-21	14.2900	14.6500	13.8000	14.2000	+1.429%	220	5,243	+72.535%
2026-08-20	13.2000	14.2800	13.1500	14.0000	+20.069%	214	5,427	+75.000%
2026-08-19	12.1500	12.9000	11.6600	11.6600	-2.833%	40	5,368	+110.120%
2026-08-18	12.4500	12.7000	11.7700	12.0000	-0.826%	1,157	5,340	+104.167%
2026-08-17	10.0000	12.1500	9.9000	12.1000	+21.853%	264	4,913	+102.479%
2026-08-14	8.7800	9.9500	8.7800	9.9300	+9.361%	63	4,662	+146.727%
2026-08-13	9.4300	9.8500	8.5500	9.0800	-15.140%	3,030	7,225	+169.824%
2026-08-12	10.7800	10.8500	10.4000	10.7000	-4.464%	31	4,206	+128.972%
2026-08-11	10.2500	11.2000	10.2500	11.2000	+2.283%	3	4,189	+118.750%
2026-08-10	9.5000	11.2300	9.4000	10.9500	+35.185%	83	4,190	+123.744%
2026-08-07	8.5500	9.0000	8.1000	8.1000	-10.000%	44	4,191	+202.469%
2026-08-06	7.1000	9.0000	7.0500	9.0000	+39.535%	75	4,210	+172.222%
2026-08-05	6.7200	6.7200	5.9500	6.4500	-5.147%	129	4,225	+279.845%
2026-08-04	7.5200	7.5200	6.6800	6.8000	-29.093%	332	4,320	+260.294%
2026-08-03	8.9500	9.6700	8.9500	9.5900	-34.584%	85	4,223	+155.474%
2026-07-31	14.6600	14.6600	14.6600	14.6600	+8.272%	1	4,229	+67.121%
2026-07-30	13.7000	13.9000	13.5400	13.5400	-9.128%	32	4,229	+80.945%
2026-07-29	14.0500	14.9000	13.9700	14.9000	+52.821%	19	4,237	+64.430%
2026-07-28	11.1300	11.1300	9.2000	9.7500	-23.529%	802	4,226	+151.282%
2026-07-27	14.2500	14.2500	12.7500	12.7500	-32.859%	15	3,471	+92.157%
2026-07-24	19.0800	19.0800	17.9000	18.9900	-10.635%	17	3,457	+29.015%
2026-07-23	20.0000	22.5500	20.0000	21.2500	+32.070%	158	3,457	+15.294%
2026-07-22	15.3200	16.3500	15.1500	16.0900	+18.745%	120	3,408	+52.268%
2026-07-21	13.8100	14.0000	13.4500	13.5500	+9.717%	781	3,351	+80.812%
2026-07-20	10.8000	12.3500	10.8000	12.3500	+13.303%	97	2,671	+98.381%
2026-07-17	10.7500	11.4000	10.6500	10.9000	+24.005%	1,609	2,711	+124.771%
2026-07-16	8.8200	8.8200	8.7900	8.7900	-4.353%	2	1,427	+178.726%
2026-07-15	10.0000	10.0000	9.1000	9.1900	-3.059%	25	1,427	+166.594%
2026-07-14	10.0400	10.3000	9.4800	9.4800	+6.517%	120	1,428	+158.439%
2026-07-13	5.9200	9.1000	5.9200	8.9000	+102.273%	161	1,535	+175.281%
2026-07-10	4.4000	4.4000	4.3100	4.4000	-4.348%	22	1,575	+456.818%
2026-07-09	5.6500	5.6500	4.6000	4.6000	-25.806%	37	1,572	+432.609%
2026-07-08	6.0000	6.7000	5.8000	6.2000	+39.640%	1,601	1,900	+295.161%
2026-07-07	3.6100	4.4700	3.4900	4.4400	+48.000%	231	2,918	+451.802%
2026-07-06	3.0500	3.0500	2.9600	3.0000	-1.639%	4	2,824	+716.667%
2026-07-02	3.0500	3.0500	2.7400	3.0500	+1.667%	549	2,840	+703.279%
2026-07-01	3.3100	3.3100	3.0000	3.0000	-18.256%	61	2,840	+716.667%
2026-06-30	4.2300	4.2300	3.6700	3.6700	-5.897%	8	2,813	+567.575%
2026-06-26	4.0000	4.0000	3.7000	3.9000	-20.570%	76	2,806	+528.205%
2026-06-25	4.3200	4.9100	4.3200	4.9100	+22.750%	15	2,763	+398.982%
2026-06-24	4.2400	4.2400	4.0000	4.0000	-33.555%	56	2,753	+512.500%
2026-06-22	6.1100	6.1100	6.0000	6.0200	-14.610%	5	2,750	+306.977%
2026-06-18	5.9200	7.0500	5.8100	7.0500	+0.714%	106	2,649	+247.518%
2026-06-17	7.1500	8.0000	7.0000	7.0000	+8.359%	131	2,649	+250.000%
2026-06-16	7.6700	7.6700	6.4600	6.4600	-28.619%	2	2,649	+279.257%
2026-06-15	10.0000	10.0000	9.0200	9.0500	-32.963%	119	2,548	+170.718%
2026-06-12	13.9500	14.6000	13.5000	13.5000	-11.707%	124	2,548	+81.481%
2026-06-11	18.4700	19.7000	15.1400	15.2900	-18.886%	52	2,548	+60.235%
2026-06-10	19.3000	20.5000	18.8500	18.8500	+13.077%	52	2,548	+29.973%
2026-06-09	16.1800	17.1800	14.5000	16.6700	-12.263%	103	2,537	+46.971%
2026-06-08	18.0000	19.4900	18.0000	19.0000	+6.205%	40	2,534	+28.947%
2026-06-05	18.3500	19.0200	17.7000	17.8900	-10.550%	49	2,530	+36.948%
2026-06-04	19.5500	20.0000	19.3000	20.0000	-8.467%	13	2,489	+22.500%
2026-06-03	21.8500	21.8500	21.8500	21.8500	+13.212%	10	2,486	+12.128%
2026-06-02	19.2000	19.3000	18.6900	19.3000	-5.623%	9	2,486	+26.943%
2026-06-01	21.2000	21.2000	18.8000	20.4500	+34.539%	164	2,483	+19.804%
2026-05-29	15.6500	15.6500	14.5000	15.2000	-2.125%	106	2,333	+61.184%
2026-05-28	18.2500	18.2500	15.5300	15.5300	-8.647%	32	2,231	+57.759%
2026-05-27	18.3100	18.4500	17.0000	17.0000	-21.803%	106	2,222	+44.118%
2026-05-26	21.7700	21.7700	21.7400	21.7400	-20.220%	4	2,125	+12.695%
2026-05-22	27.2500	27.2500	27.2500	27.2500	-6.196%	10	2,125	-10.092%
2026-05-21	29.0500	29.0500	29.0500	29.0500	+6.022%	1	2,115	-15.663%
2026-05-20	27.4000	27.4000	27.4000	27.4000	-15.951%	2	2,115	-10.584%
2026-05-19	32.6000	32.6000	32.6000	32.6000	-1.212%	2	2,117	-24.847%
2026-05-18	32.9900	33.0000	32.9900	33.0000	+26.292%	201	2,117	-25.758%
2026-05-14	26.2300	26.2300	26.1300	26.1300	-8.025%	16	2,117	-6.238%
2026-05-13	28.4100	28.4100	28.4100	28.4100	+14.326%	1	2,117	-13.763%
2026-05-11	22.9700	24.8500	22.9700	24.8500	+16.886%	2	2,117	-1.408%
2026-05-08	20.7500	21.4000	20.5000	21.2600	+0.236%	25	2,122	+15.240%
2026-05-07	17.4700	21.3800	17.4700	21.2100	+3.262%	10	2,113	+15.512%
2026-05-06	21.8900	22.4100	20.5400	20.5400	-23.643%	218	2,104	+19.279%
2026-05-05	27.0000	27.3000	26.9000	26.9000	-0.811%	264	2,051	-8.922%
2026-05-04	27.1200	27.1200	27.1200	27.1200	+10.784%	3	2,080	-9.661%
2026-05-01	24.0800	24.4800	24.0800	24.4800	-15.440%	100	2,079	+0.082%
2026-04-30	30.0000	30.0500	28.9500	28.9500	-9.105%	252	2,079	-15.371%
2026-04-29	28.0200	31.8500	27.7400	31.8500	+55.366%	9	2,046	-23.077%
2026-04-27	19.9000	21.2200	19.8000	20.5000	+13.889%	2,012	2,044	+19.512%
2026-04-24	18.0000	18.0000	18.0000	18.0000	-10.626%	1	105	+36.111%
2026-04-23	20.1500	22.1000	20.1400	20.1400	+20.599%	6	105	+21.648%
2026-04-22	16.6300	16.7000	16.2000	16.7000	+9.365%	5	103	+46.707%
2026-04-21	12.7000	15.2700	12.7000	15.2700	+14.040%	4	98	+60.445%
2026-04-20	13.3900	13.3900	13.3900	13.3900	+29.874%	1	98	+82.972%
2026-04-17	10.3100	10.3100	10.3100	10.3100	-42.273%	1	97	+137.633%
2026-04-16	17.5300	18.2200	17.5300	17.8600	+10.383%	16	98	+37.178%
2026-04-15	16.5000	16.5000	16.1800	16.1800	-5.876%	25	93	+51.422%
2026-04-14	17.1900	17.1900	17.1900	17.1900	-15.528%	1	73	+42.525%
2026-04-13	21.3000	21.5500	20.3500	20.3500	+3.562%	10	73	+20.393%
2026-04-10	19.6200	19.6500	19.6200	19.6500	-8.605%	2	69	+24.682%
2026-04-09	21.5000	21.5000	21.5000	21.5000	+18.392%	50	69	+13.953%
2026-04-08	16.0700	18.1600	16.0700	18.1600	-39.060%	3	19	+34.912%
2026-04-07	30.4000	32.4000	29.8000	29.8000	0.000%	5	22	-17.785%
2026-04-06	29.8000	29.8000	29.8000	29.8000	+6.772%	1	22	-17.785%
2026-04-02	28.9500	28.9500	27.4000	27.9100	+45.744%	42	42	-12.218%
2026-04-01	18.2000	19.1500	18.2000	19.1500	-5.479%	29	42	+27.937%
2026-03-31	21.9500	21.9500	20.2600	20.2600	-8.944%	2	37	+20.928%
2026-03-30	22.4000	22.4000	22.1100	22.2500	+39.849%	12	38	+10.112%
2026-03-26	15.7200	15.9100	15.7200	15.9100	+11.026%	4	38	+53.991%
2026-03-24	14.3300	14.3300	14.3300	14.3300	+15.471%	1	39	+70.970%
2026-03-23	12.3800	12.4100	12.3800	12.4100	-43.333%	2	39	+97.421%
2026-03-19	20.8100	21.9000	20.8100	21.9000	+6.569%	3	41	+11.872%
2026-03-18	20.5500	20.5500	20.5500	20.5500	-0.243%	1	40	+19.221%
2026-03-16	18.6500	20.6000	18.6500	20.6000	+15.730%	6	39	+18.932%
2026-03-13	18.5600	18.5600	17.8000	17.8000	-14.382%	2	39	+37.640%
2026-03-12	18.3000	20.7900	18.3000	20.7900	+63.443%	19	37	+17.845%
2026-03-11	11.1500	12.7200	11.1500	12.7200	+18.657%	23	36	+92.610%
2026-03-10	9.8000	10.7200	9.8000	10.7200	+3.077%	10	16	+128.545%
2026-03-09	18.4300	18.4300	10.4000	10.4000	-12.236%	10	11	+135.577%
2026-03-06	9.5400	11.9000	9.5100	11.8500	0.000%	10	10	+106.751%