Dark

USO20261218C145
USO Dec 18 2026 145.00 Call (USO261218C00145000)
option OPRA

EOD

Sep 25, 2026

15.80-15.282%(-2.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	16.7500	16.7500	15.6500	15.8000	-15.282%	12	2,813	0.000%
2026-09-24	17.6500	19.7000	17.6500	18.6500	+16.928%	16	2,813	-15.282%
2026-09-23	15.6000	16.2200	15.2300	15.9500	+17.799%	28	2,811	-0.940%
2026-09-22	13.6900	14.9000	13.3400	13.5400	-11.792%	122	2,824	+16.691%
2026-09-21	16.8700	16.8700	14.9700	15.3500	-28.371%	46	2,706	+2.932%
2026-09-18	21.4300	21.4300	21.4300	21.4300	-0.326%	1	2,692	-26.272%
2026-09-17	20.7800	22.0000	20.7800	21.5000	-3.587%	41	2,692	-26.512%
2026-09-16	23.7500	24.0100	22.3000	22.3000	-19.086%	82	2,671	-29.148%
2026-09-15	24.6500	27.5600	24.6500	27.5600	+22.762%	291	2,698	-42.671%
2026-09-14	24.0000	24.7000	22.0000	22.4500	+8.559%	38	2,846	-29.621%
2026-09-11	19.8400	20.6800	19.8000	20.6800	-12.373%	28	2,843	-23.598%
2026-09-10	21.0000	23.8700	19.7500	23.6000	+37.449%	659	2,830	-33.051%
2026-09-09	16.5500	17.4500	16.1800	17.1700	+17.522%	5,722	4,624	-7.979%
2026-09-08	14.1100	14.6400	13.3700	14.6100	+18.780%	590	6,994	+8.145%
2026-09-04	10.8400	12.4700	10.8400	12.3000	-2.226%	79	7,293	+28.455%
2026-09-03	13.2000	14.1500	12.5000	12.5800	-0.945%	216	7,293	+25.596%
2026-09-02	12.1300	13.0300	11.6200	12.7000	-1.167%	33	7,350	+24.409%
2026-09-01	10.5000	12.8500	10.3700	12.8500	+44.382%	340	7,358	+22.957%
2026-08-31	9.1200	9.4400	8.8000	8.9000	+15.584%	29	7,115	+77.528%
2026-08-28	7.7000	7.7000	7.7000	7.7000	-5.521%	1	7,135	+105.195%
2026-08-27	7.6200	8.1600	7.3500	8.1500	+11.187%	15	7,135	+93.865%
2026-08-26	6.9900	7.5300	6.9900	7.3300	+0.549%	5	7,125	+115.553%
2026-08-25	7.5600	7.6300	7.2000	7.2900	-22.032%	26	7,126	+116.735%
2026-08-24	9.6800	9.6800	8.8100	9.3500	-14.299%	21	7,117	+68.984%
2026-08-21	10.4700	11.0000	10.2500	10.9100	+3.119%	180	7,102	+44.821%
2026-08-20	9.9100	10.6500	9.9000	10.5800	+17.686%	6,669	7,003	+49.338%
2026-08-19	9.1000	9.1000	8.9900	8.9900	+1.467%	2	577	+75.751%
2026-08-18	8.9700	8.9700	8.8500	8.8600	+17.819%	11	576	+78.330%
2026-08-17	7.5200	7.5200	7.5200	7.5200	+5.915%	4	587	+110.106%
2026-08-14	6.6700	7.1000	6.6700	7.1000	+10.938%	11	587	+122.535%
2026-08-13	7.0000	7.0100	6.3900	6.4000	-26.857%	78	608	+146.875%
2026-08-11	8.2800	8.7500	8.2800	8.7500	+1.156%	14	566	+80.571%
2026-08-10	8.1200	8.6500	8.1200	8.6500	+29.297%	31	555	+82.659%
2026-08-06	5.5500	6.6900	5.5500	6.6900	+43.562%	42	559	+136.173%
2026-08-05	4.7200	4.7200	4.6600	4.6600	-8.268%	28	519	+239.056%
2026-08-04	5.5500	5.5800	5.0800	5.0800	-28.652%	19	495	+211.024%
2026-08-03	6.9700	7.1200	6.9700	7.1200	-36.991%	15	491	+121.910%
2026-07-31	11.3000	11.3000	11.3000	11.3000	+3.860%	3	476	+39.823%
2026-07-30	10.8800	10.8800	10.8800	10.8800	+45.067%	1	479	+45.221%
2026-07-28	9.1400	9.3000	7.2000	7.5000	-29.577%	118	505	+110.667%
2026-07-27	11.0000	11.5000	10.6500	10.6500	-26.195%	35	408	+48.357%
2026-07-24	15.8000	15.8000	14.4300	14.4300	-24.529%	13	395	+9.494%
2026-07-23	17.0000	19.1200	17.0000	19.1200	+47.645%	27	396	-17.364%
2026-07-22	13.0000	13.0000	12.7300	12.9500	+17.727%	13	386	+22.008%
2026-07-21	10.9300	11.0000	10.7600	11.0000	+23.318%	6	383	+43.636%
2026-07-20	8.8000	8.9200	8.8000	8.9200	+2.294%	52	382	+77.130%
2026-07-17	8.6900	8.7200	8.6900	8.7200	+11.652%	51	380	+81.193%
2026-07-15	7.6700	7.8100	7.6600	7.8100	+11.571%	5	379	+102.305%
2026-07-14	8.2500	8.2500	7.0000	7.0000	+5.263%	11	382	+125.714%
2026-07-13	4.5400	6.6500	4.5400	6.6500	+118.033%	8	393	+137.594%
2026-07-10	3.0500	3.0500	3.0500	3.0500	-16.438%	2	395	+418.033%
2026-07-09	3.8300	3.8300	3.6500	3.6500	-41.129%	10	393	+332.877%
2026-07-08	6.2000	6.2000	6.2000	6.2000	+138.462%	1	395	+154.839%
2026-07-07	2.5900	2.6000	2.5900	2.6000	+9.244%	13	397	+507.692%
2026-07-06	2.2900	2.3800	2.2900	2.3800	+19.000%	4	389	+563.866%
2026-07-02	2.0300	2.0300	2.0000	2.0000	-9.910%	2	389	+690.000%
2026-07-01	2.6400	2.6400	2.2200	2.2200	-14.615%	61	389	+611.712%
2026-06-30	3.0700	3.0700	2.6000	2.6000	-12.162%	2	347	+507.692%
2026-06-29	3.2100	3.2100	2.9600	2.9600	+3.860%	15	348	+433.784%
2026-06-26	2.8500	2.8500	2.8500	2.8500	-1.724%	1	360	+454.386%
2026-06-24	2.8700	3.0200	2.8700	2.9000	-27.500%	155	360	+444.828%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-10.112%	5	410	+295.000%
2026-06-22	4.4500	4.4500	4.4500	4.4500	0.000%	1	410	+255.056%
2026-06-18	4.3000	4.4700	4.3000	4.4500	-8.247%	39	390	+255.056%
2026-06-16	5.5200	5.5200	4.8500	4.8500	-27.612%	52	390	+225.773%
2026-06-15	6.7100	6.7900	6.7000	6.7000	-37.790%	3	365	+135.821%
2026-06-12	12.0200	12.0200	10.3500	10.7700	-19.627%	18	365	+46.704%
2026-06-11	13.4000	13.4000	13.4000	13.4000	+9.836%	1	365	+17.910%
2026-06-09	12.2100	12.2100	12.2000	12.2000	-20.157%	2	364	+29.508%
2026-06-08	15.2800	15.2800	15.2800	15.2800	+8.062%	1	363	+3.403%
2026-06-05	14.1400	14.1400	14.1400	14.1400	-10.051%	1	362	+11.740%
2026-06-04	15.7900	15.8300	15.5000	15.7200	-14.565%	15	366	+0.509%
2026-06-03	17.5000	18.4000	17.5000	18.4000	+12.953%	4	356	-14.130%
2026-06-02	15.6900	16.5000	15.6900	16.2900	+1.055%	104	358	-3.008%
2026-06-01	17.2200	17.2200	16.1200	16.1200	+43.672%	5	318	-1.985%
2026-05-29	11.7400	11.7400	11.2200	11.2200	-12.685%	2	313	+40.820%
2026-05-28	14.6100	14.6100	12.0000	12.8500	-7.019%	14	313	+22.957%
2026-05-27	14.0900	14.0900	13.8200	13.8200	-23.520%	2	308	+14.327%
2026-05-26	18.5000	18.6000	17.5800	18.0700	-13.952%	4	308	-12.562%
2026-05-22	21.0000	21.0000	21.0000	21.0000	-2.326%	3	308	-24.762%
2026-05-20	26.0100	26.0100	21.5000	21.5000	-24.904%	8	311	-26.512%
2026-05-19	28.6300	28.6300	28.6300	28.6300	+3.544%	1	312	-44.813%
2026-05-18	27.1500	27.6500	27.0700	27.6500	+7.420%	38	312	-42.857%
2026-05-15	24.1900	25.7400	24.1900	25.7400	+17.000%	6	312	-38.617%
2026-05-14	21.9800	22.0000	21.9800	22.0000	-1.390%	8	344	-28.182%
2026-05-13	23.6000	23.6000	22.2900	22.3100	-7.772%	6	336	-29.180%
2026-05-12	23.9800	24.2200	23.1500	24.1900	+16.298%	24	336	-34.684%
2026-05-11	19.1500	20.8000	19.1500	20.8000	+15.235%	15	336	-24.038%
2026-05-08	18.0500	18.0500	18.0500	18.0500	+0.951%	1	327	-12.465%
2026-05-07	15.0000	17.8800	15.0000	17.8800	+4.745%	3	326	-11.633%
2026-05-06	18.5000	18.5000	17.0700	17.0700	-24.234%	20	330	-7.440%
2026-05-05	23.5000	23.5000	22.5300	22.5300	-12.911%	4	319	-29.871%
2026-05-04	23.2000	26.3700	23.2000	25.8700	+14.978%	24	315	-38.925%
2026-05-01	22.5000	22.5000	22.5000	22.5000	-9.017%	2	299	-29.778%
2026-04-30	24.5700	24.7300	24.2000	24.7300	-7.030%	3	299	-36.110%
2026-04-29	23.1400	27.0000	23.1400	26.6000	+34.005%	9	296	-40.602%
2026-04-28	18.9000	19.8500	18.9000	19.8500	+17.944%	2	292	-20.403%
2026-04-27	16.8300	16.8300	16.8300	16.8300	+8.232%	1	293	-6.120%
2026-04-24	15.5500	15.5500	15.5500	15.5500	+12.927%	1	293	+1.608%
2026-04-22	13.6000	13.7700	13.6000	13.7700	+18.707%	11	293	+14.742%
2026-04-21	11.6000	11.6000	11.6000	11.6000	+1.933%	1	293	+36.207%
2026-04-20	11.0500	11.3800	11.0500	11.3800	-27.284%	15	293	+38.840%
2026-04-16	14.8300	15.6500	14.8300	15.6500	+14.652%	63	296	+0.958%
2026-04-15	13.6500	13.6500	13.6500	13.6500	-19.941%	1	344	+15.751%
2026-04-10	17.0500	17.0500	17.0500	17.0500	+0.294%	1	344	-7.331%
2026-04-09	16.5500	17.0000	16.5500	17.0000	+9.677%	2	344	-7.059%
2026-04-08	15.0500	15.5000	15.0500	15.5000	-44.643%	5	345	+1.935%
2026-04-07	29.2600	29.2600	28.0000	28.0000	+11.554%	6	340	-43.571%
2026-04-06	25.1000	25.1000	25.1000	25.1000	+1.047%	1	337	-37.052%
2026-04-02	23.1000	25.0700	23.1000	24.8400	+32.976%	48	383	-36.393%
2026-03-31	18.7800	18.7800	18.6800	18.6800	-2.250%	2	383	-15.418%
2026-03-30	20.0000	20.0000	18.2000	19.1100	+14.775%	51	383	-17.321%
2026-03-27	15.6000	16.6500	15.6000	16.6500	+16.028%	22	384	-5.105%
2026-03-26	14.1700	14.3500	14.1700	14.3500	+14.343%	4	402	+10.105%
2026-03-24	12.5500	12.5500	12.5500	12.5500	+20.673%	2	403	+25.896%
2026-03-23	11.7500	11.9000	10.4000	10.4000	-36.000%	14	403	+51.923%
2026-03-20	16.5000	16.5000	16.2500	16.2500	+0.123%	3	405	-2.769%
2026-03-19	17.6000	17.6000	16.2300	16.2300	-5.199%	8	404	-2.649%
2026-03-18	18.2000	18.2000	17.1200	17.1200	+5.744%	10	405	-7.710%
2026-03-17	16.1900	16.1900	16.1900	16.1900	-0.918%	1	405	-2.409%
2026-03-16	16.1900	16.3400	16.1900	16.3400	+5.080%	2	405	-3.305%
2026-03-13	16.3100	16.3100	15.5500	15.5500	-13.611%	2	406	+1.608%
2026-03-12	15.5900	18.0000	15.2900	18.0000	+57.895%	22	406	-12.222%
2026-03-11	10.8200	11.4000	10.4200	11.4000	+31.488%	20	410	+38.596%
2026-03-10	10.1100	10.3400	6.1300	8.6700	-7.273%	117	388	+82.238%
2026-03-09	14.5000	17.0000	9.0400	9.3500	-6.780%	509	460	+68.984%
2026-03-06	9.8500	10.7000	8.0000	10.0300	0.000%	620	350	+57.527%