Dark

USO20261218C140
USO Dec 18 2026 140.00 Call (USO261218C00140000)
option OPRA

EOD

Sep 25, 2026

18.35-10.488%(-2.15)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	19.0500	20.0500	18.0100	18.3500	-10.488%	143	2,859	0.000%
2026-09-24	21.8400	23.0000	20.5000	20.5000	+15.493%	12	2,937	-10.488%
2026-09-23	17.5500	17.7500	17.5500	17.7500	+9.975%	2	2,932	+3.380%
2026-09-22	16.1400	17.4000	16.1400	16.1400	-11.319%	13	2,934	+13.693%
2026-09-21	19.6200	19.6200	17.5400	18.2000	-19.647%	69	2,938	+0.824%
2026-09-18	24.4000	24.4000	22.5800	22.6500	-2.581%	22	2,941	-18.985%
2026-09-17	23.5800	24.0000	23.2500	23.2500	-9.357%	7	2,953	-21.075%
2026-09-16	26.9500	26.9500	24.5000	25.6500	-13.403%	32	2,963	-28.460%
2026-09-15	27.5000	30.9000	27.5000	29.6200	+16.614%	45	2,982	-38.049%
2026-09-14	27.4100	28.2000	24.0000	25.4000	+5.745%	97	2,978	-27.756%
2026-09-11	22.0000	24.1000	22.0000	24.0200	-7.793%	62	2,988	-23.605%
2026-09-10	23.5700	27.0000	22.3500	26.0500	+30.250%	302	3,008	-29.559%
2026-09-09	18.0000	20.0500	18.0000	20.0000	+16.686%	3,079	3,922	-8.250%
2026-09-08	16.4100	17.1400	15.5100	17.1400	+19.193%	4,050	6,459	+7.060%
2026-09-04	12.6500	14.6400	12.5700	14.3800	-2.838%	79	10,397	+27.608%
2026-09-03	15.1500	16.0000	14.6000	14.8000	+0.068%	1,818	10,397	+23.986%
2026-09-02	13.6000	15.3000	13.6000	14.7900	+0.271%	326	10,722	+24.070%
2026-09-01	12.3400	14.9000	11.9900	14.7500	+38.889%	902	10,506	+24.407%
2026-08-31	10.5000	11.1000	10.3000	10.6200	+17.608%	189	10,431	+72.787%
2026-08-28	8.6000	9.2100	8.6000	9.0300	-5.445%	65	10,370	+103.212%
2026-08-27	8.8900	9.6300	8.6300	9.5500	+7.303%	145	10,359	+92.147%
2026-08-26	7.5900	9.0700	7.4500	8.9000	+13.520%	81	10,359	+106.180%
2026-08-25	8.6000	8.9500	7.8000	7.8400	-26.729%	182	10,393	+134.056%
2026-08-24	11.4000	11.4000	10.3800	10.7000	-11.934%	199	10,296	+71.495%
2026-08-21	11.8700	12.8000	11.8300	12.1500	-0.816%	2,124	10,251	+51.029%
2026-08-20	12.1000	12.3500	11.4800	12.2500	+22.500%	1,352	11,583	+49.796%
2026-08-19	10.4000	11.3000	10.0000	10.0000	-2.153%	133	10,296	+83.500%
2026-08-18	11.2000	11.2000	9.9000	10.2200	-2.667%	65	10,289	+79.550%
2026-08-17	9.0700	10.5900	8.6000	10.5000	+23.384%	4,079	10,289	+74.762%
2026-08-14	7.6000	8.5500	7.6000	8.5100	+10.519%	57	6,270	+115.629%
2026-08-13	7.8500	8.1000	7.7000	7.7000	-16.847%	13	6,262	+138.312%
2026-08-12	9.7100	9.7100	9.1000	9.2600	-5.990%	67	6,261	+98.164%
2026-08-11	9.1500	10.1000	8.9300	9.8500	+1.129%	100	6,257	+86.294%
2026-08-10	9.2100	10.0000	8.9900	9.7400	+21.902%	29	6,267	+88.398%
2026-08-07	7.2000	7.9900	7.2000	7.9900	+3.766%	15	6,272	+129.662%
2026-08-06	6.2500	7.9500	6.1700	7.7000	+49.515%	114	6,280	+138.312%
2026-08-05	5.8900	5.9000	5.1000	5.1500	-14.167%	71	6,234	+256.311%
2026-08-04	6.8000	6.8000	5.6000	6.0000	-29.577%	82	6,254	+205.833%
2026-08-03	8.4500	8.5200	7.5600	8.5200	-30.449%	139	6,228	+115.376%
2026-07-31	13.2000	13.3500	12.2100	12.2500	+3.814%	23	6,172	+49.796%
2026-07-30	12.0000	13.1000	11.6000	11.8000	-12.657%	54	6,174	+55.508%
2026-07-29	12.9000	13.5100	12.6000	13.5100	+56.366%	65	6,171	+35.825%
2026-07-28	10.2700	10.2700	7.9500	8.6400	-22.302%	54	6,179	+112.384%
2026-07-27	13.2000	13.2000	11.1200	11.1200	-36.710%	50	6,173	+65.018%
2026-07-24	17.8000	17.8000	15.9600	17.5700	-8.537%	40	6,166	+4.439%
2026-07-23	17.8000	20.7700	17.8000	19.2100	+32.483%	2,620	6,155	-4.477%
2026-07-22	14.1000	14.8000	13.7700	14.5000	+20.532%	1,538	3,690	+26.552%
2026-07-21	12.6000	12.6500	12.0000	12.0300	+0.250%	1,509	2,238	+52.535%
2026-07-20	9.7000	12.0000	9.7000	12.0000	+22.449%	12	748	+52.917%
2026-07-17	9.2900	10.0000	9.0000	9.8000	+22.500%	14	754	+87.245%
2026-07-16	8.9000	8.9000	8.0000	8.0000	-1.840%	3	758	+129.375%
2026-07-15	9.1000	9.1000	8.1500	8.1500	-5.998%	2	757	+125.153%
2026-07-14	7.4500	9.1000	7.4500	8.6700	+9.057%	14	756	+111.649%
2026-07-13	4.8300	7.9500	4.8000	7.9500	+114.865%	87	755	+130.818%
2026-07-10	4.1000	4.1000	3.7000	3.7000	-5.128%	7	772	+395.946%
2026-07-09	4.6300	4.6300	3.9000	3.9000	-28.440%	72	766	+370.513%
2026-07-08	4.8800	6.0000	4.5500	5.4500	+39.744%	81	762	+236.697%
2026-07-07	2.8000	3.9500	2.8000	3.9000	+56.000%	49	788	+370.513%
2026-07-06	2.7200	2.7200	2.4000	2.5000	-6.367%	121	772	+634.000%
2026-07-02	2.4200	2.6700	2.3500	2.6700	+7.229%	39	763	+587.266%
2026-07-01	2.9500	2.9500	2.4900	2.4900	-20.701%	85	763	+636.948%
2026-06-30	3.6000	3.6000	3.0800	3.1400	-8.721%	22	723	+484.395%
2026-06-29	3.4500	3.6000	3.4400	3.4400	+5.846%	87	720	+433.430%
2026-06-26	3.2500	3.3500	3.1500	3.2500	-20.732%	39	718	+464.615%
2026-06-25	3.6600	4.1000	3.6600	4.1000	+15.493%	24	697	+347.561%
2026-06-24	3.6700	3.6700	3.2100	3.5500	-24.468%	57	684	+416.901%
2026-06-23	4.8500	4.8500	4.5600	4.7000	-9.962%	10	749	+290.426%
2026-06-22	5.4500	5.4500	5.1000	5.2200	-15.806%	44	743	+251.533%
2026-06-18	5.0000	6.2000	5.0000	6.2000	-2.362%	8	705	+195.968%
2026-06-17	6.5000	6.6000	6.0800	6.3500	+5.833%	53	705	+188.976%
2026-06-16	6.3700	6.4700	5.4500	6.0000	-25.000%	37	705	+205.833%
2026-06-15	8.6000	9.2000	7.7700	8.0000	-33.333%	362	577	+129.375%
2026-06-12	12.0000	12.0000	12.0000	12.0000	-14.773%	1	577	+52.917%
2026-06-11	17.0200	17.0200	13.8700	14.0800	-15.789%	5	577	+30.327%
2026-06-10	17.2000	17.2000	16.5000	16.7200	+9.067%	25	575	+9.749%
2026-06-09	13.7000	15.3300	13.7000	15.3300	-12.799%	2	575	+19.700%
2026-06-08	16.8000	17.5800	16.8000	17.5800	+9.875%	16	577	+4.380%
2026-06-05	17.1000	17.1000	16.0000	16.0000	-12.088%	29	562	+14.688%
2026-06-04	18.2000	18.2000	18.2000	18.2000	-8.635%	1	571	+0.824%
2026-06-03	19.0300	20.5000	19.0300	19.9200	+8.261%	15	574	-7.882%
2026-06-02	16.4500	18.4000	16.4500	18.4000	+5.444%	2	572	-0.272%
2026-06-01	16.5400	19.8500	16.4800	17.4500	+31.500%	38	571	+5.158%
2026-05-29	14.0000	14.0000	12.5400	13.2700	-19.624%	19	545	+38.282%
2026-05-28	16.5100	16.5100	16.5100	16.5100	+8.977%	1	538	+11.145%
2026-05-27	16.7000	16.7000	14.9400	15.1500	-22.704%	28	539	+21.122%
2026-05-26	20.0800	20.3800	19.5000	19.6000	-13.997%	88	533	-6.378%
2026-05-22	24.0500	24.0500	22.5000	22.7900	-5.042%	24	459	-19.482%
2026-05-21	29.6000	29.6000	22.5400	24.0000	-1.840%	122	455	-23.542%
2026-05-20	26.5300	26.5300	24.0000	24.4500	-21.129%	51	455	-24.949%
2026-05-19	30.2000	31.0000	30.2000	31.0000	-1.650%	3	439	-40.806%
2026-05-18	26.4700	32.0800	26.4700	31.5200	+11.972%	247	439	-41.783%
2026-05-15	27.0400	28.1600	27.0100	28.1500	+13.875%	6	439	-34.813%
2026-05-14	24.1800	24.7200	23.8500	24.7200	+0.733%	18	445	-25.769%
2026-05-13	25.8500	25.9200	24.4500	24.5400	-6.229%	11	448	-25.224%
2026-05-12	27.0000	27.0000	25.5500	26.1700	+13.783%	25	448	-29.882%
2026-05-11	21.1500	23.8000	20.9600	23.0000	+16.633%	35	448	-20.217%
2026-05-08	18.6000	19.7200	18.4000	19.7200	-1.400%	18	441	-6.947%
2026-05-07	15.3500	20.0000	15.3500	20.0000	+2.564%	122	447	-8.250%
2026-05-06	19.9500	20.3000	19.2200	19.5000	-22.249%	11	493	-5.897%
2026-05-05	25.0500	25.3500	25.0000	25.0800	-10.906%	5	488	-26.834%
2026-05-04	24.5900	29.0700	24.5900	28.1500	+15.939%	108	487	-34.813%
2026-05-01	22.4100	24.4500	22.4100	24.2800	-9.234%	50	482	-24.423%
2026-04-30	27.0100	27.0100	25.1500	26.7500	-10.982%	22	482	-31.402%
2026-04-29	23.8500	30.0500	23.8500	30.0500	+39.702%	86	486	-38.935%
2026-04-28	22.1000	22.1000	20.6000	21.5100	+14.051%	26	475	-14.691%
2026-04-27	18.9000	18.9200	17.3500	18.8600	+13.820%	230	475	-2.704%
2026-04-24	17.5300	17.5300	16.5700	16.5700	-7.171%	51	582	+10.742%
2026-04-23	16.3400	19.9700	16.0500	17.8500	+14.203%	28	577	+2.801%
2026-04-22	14.9200	15.9900	14.8000	15.6300	+17.519%	8	579	+17.402%
2026-04-21	10.9500	16.0000	10.9500	13.3000	+8.130%	59	577	+37.970%
2026-04-20	11.2300	12.6900	11.2300	12.3000	+20.588%	148	577	+49.187%
2026-04-17	10.1000	10.2900	8.2500	10.2000	-36.646%	130	517	+79.902%
2026-04-16	15.2900	16.9500	15.2900	16.1000	+5.782%	25	542	+13.975%
2026-04-15	15.2200	15.2200	15.2200	15.2200	-2.122%	10	525	+20.565%
2026-04-14	15.6000	16.2500	15.5500	15.5500	-16.622%	27	535	+18.006%
2026-04-13	22.1800	22.1800	18.6500	18.6500	+2.642%	2	554	-1.609%
2026-04-10	18.1700	18.1700	18.1700	18.1700	+1.508%	1	555	+0.991%
2026-04-09	20.0000	20.0000	17.0200	17.9000	-0.279%	96	555	+2.514%
2026-04-08	15.1500	17.9500	14.2500	17.9500	-38.548%	56	554	+2.228%
2026-04-07	29.4300	30.9900	28.8500	29.2100	+6.606%	29	507	-37.179%
2026-04-06	26.6500	27.4000	26.5500	27.4000	+2.814%	12	517	-33.029%
2026-04-02	25.5700	26.7500	23.4000	26.6500	+54.046%	53	505	-31.144%
2026-04-01	17.5500	17.5500	17.1500	17.3000	-6.739%	14	505	+6.069%
2026-03-31	20.7000	20.7900	18.5500	18.5500	-10.559%	4	507	-1.078%
2026-03-30	19.5000	20.7400	19.4500	20.7400	+21.714%	18	505	-11.524%
2026-03-27	17.3200	17.3200	17.0400	17.0400	+13.600%	2	504	+7.688%
2026-03-26	14.6800	15.2500	14.6800	15.0000	+25.000%	127	504	+22.333%
2026-03-25	11.8000	12.0200	11.4700	12.0000	-9.502%	16	685	+52.917%
2026-03-24	13.4000	13.4000	13.2600	13.2600	+15.304%	74	674	+38.386%
2026-03-23	13.5500	13.5500	11.0000	11.5000	-34.881%	172	674	+59.565%
2026-03-20	17.3100	17.6600	17.2000	17.6600	-7.053%	23	683	+3.907%
2026-03-19	18.5500	19.5500	18.2500	19.0000	+1.279%	8	689	-3.421%
2026-03-18	18.5300	18.7600	18.5300	18.7600	+8.754%	6	697	-2.186%
2026-03-17	17.2500	17.2500	17.2500	17.2500	+1.471%	2	693	+6.377%
2026-03-16	17.0000	18.1500	17.0000	17.0000	-15.000%	19	693	+7.941%
2026-03-13	17.4500	20.5600	17.4500	20.0000	+6.440%	49	689	-8.250%
2026-03-12	17.8100	18.7900	17.8100	18.7900	+59.372%	17	660	-2.342%
2026-03-11	10.0000	11.7900	10.0000	11.7900	+20.306%	19	657	+55.640%
2026-03-10	10.8800	11.6000	8.8000	9.8000	-1.902%	127	650	+87.245%
2026-03-09	16.0700	18.1000	9.5400	9.9900	-10.644%	876	650	+83.684%
2026-03-06	10.0800	11.3500	9.2500	11.1800	0.000%	26	24	+64.132%