Dark

USO20261218C150
USO Dec 18 2026 150.00 Call (USO261218C00150000)
option OPRA

EOD

Sep 25, 2026

13.90-13.665%(-2.20)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.9000	15.0200	12.8000	13.9000	-13.665%	237	3,944	0.000%
2026-09-24	14.7900	17.1200	14.3500	16.1000	+19.259%	83	4,001	-13.665%
2026-09-23	12.3000	13.8600	12.3000	13.5000	+25.933%	95	4,019	+2.963%
2026-09-22	11.6500	12.7500	10.7200	10.7200	-18.788%	308	4,054	+29.664%
2026-09-21	14.5000	14.5000	12.5500	13.2000	-23.256%	197	3,803	+5.303%
2026-09-18	19.4000	19.7000	17.1400	17.2000	-5.495%	26	3,796	-19.186%
2026-09-17	19.0000	19.5000	17.8000	18.2000	-6.427%	17	3,795	-23.626%
2026-09-16	22.1500	22.1500	19.4500	19.4500	-18.277%	185	3,792	-28.535%
2026-09-15	21.1000	24.8000	21.1000	23.8000	+23.125%	75	3,725	-41.597%
2026-09-14	21.3800	22.2500	18.8000	19.3300	+3.369%	1,596	3,717	-28.091%
2026-09-11	17.4000	18.7300	17.1400	18.7000	-11.374%	335	4,496	-25.668%
2026-09-10	18.1000	21.5000	17.0000	21.1000	+35.256%	1,327	4,315	-34.123%
2026-09-09	13.1000	15.6000	13.1000	15.6000	+26.829%	1,067	5,070	-10.897%
2026-09-08	10.9000	12.5800	10.9000	12.3000	+16.038%	1,089	5,146	+13.008%
2026-09-04	9.9100	10.7000	8.8500	10.6000	-3.108%	461	5,173	+31.132%
2026-09-03	11.4000	11.8000	10.8000	10.9400	0.000%	428	5,173	+27.057%
2026-09-02	10.3300	11.3700	9.8900	10.9400	-1.441%	171	5,180	+27.057%
2026-09-01	8.9200	11.2000	8.6500	11.1000	+43.041%	445	5,144	+25.225%
2026-08-31	8.0000	8.1000	7.3000	7.7600	+17.221%	199	5,047	+79.124%
2026-08-28	6.3600	6.8300	6.3000	6.6200	-7.022%	138	5,040	+109.970%
2026-08-27	6.5500	7.1200	6.3200	7.1200	+14.654%	51	4,960	+95.225%
2026-08-26	5.6300	6.8500	5.6300	6.2100	+8.377%	338	4,963	+123.833%
2026-08-25	6.5000	6.9400	5.7000	5.7300	-26.538%	295	5,974	+142.583%
2026-08-24	8.5000	8.5700	7.7000	7.8000	-17.895%	256	5,812	+78.205%
2026-08-21	9.3000	9.6000	8.8700	9.5000	+4.972%	1,659	5,841	+46.316%
2026-08-20	9.0500	9.2900	8.6100	9.0500	+18.455%	2,200	6,767	+53.591%
2026-08-19	7.8000	8.5000	7.6400	7.6400	+0.526%	91	4,891	+81.937%
2026-08-18	9.0500	9.0500	7.6000	7.6000	-1.427%	1,683	4,876	+82.895%
2026-08-17	6.6000	8.3500	6.3800	7.7100	+23.360%	1,610	4,181	+80.285%
2026-08-14	6.0500	6.3500	5.5000	6.2500	+5.932%	21	2,811	+122.400%
2026-08-13	6.0700	6.2000	5.5900	5.9000	-16.901%	41	2,793	+135.593%
2026-08-12	7.0000	7.1600	6.9100	7.1000	-8.387%	10	2,772	+95.775%
2026-08-11	7.0200	7.7500	7.0200	7.7500	+4.167%	173	2,774	+79.355%
2026-08-10	7.1500	7.7500	6.9200	7.4400	+22.975%	62	2,696	+86.828%
2026-08-07	5.6500	6.5000	5.0500	6.0500	+3.066%	44	2,683	+129.752%
2026-08-06	4.7500	6.0000	4.7500	5.8700	+43.171%	45	2,667	+136.797%
2026-08-05	4.1400	4.3000	3.9000	4.1000	-8.889%	193	2,728	+239.024%
2026-08-04	4.8500	4.9100	4.4100	4.5000	-32.635%	141	2,602	+208.889%
2026-08-03	6.0100	6.7900	6.0000	6.6800	-32.183%	97	2,565	+108.084%
2026-07-31	10.4600	10.4600	9.5000	9.8500	+3.684%	11	2,549	+41.117%
2026-07-30	9.8000	10.0800	9.5000	9.5000	-12.442%	45	2,546	+46.316%
2026-07-29	10.1700	10.8500	10.1700	10.8500	+55.000%	28	2,544	+28.111%
2026-07-28	8.1500	8.2500	6.3000	7.0000	-20.000%	892	2,551	+98.571%
2026-07-27	10.0500	10.1000	8.7000	8.7500	-35.662%	169	2,805	+58.857%
2026-07-24	15.0000	15.0000	12.4500	13.6000	-15.000%	131	2,791	+2.206%
2026-07-23	14.5000	17.5200	14.5000	16.0000	+37.931%	230	2,770	-13.125%
2026-07-22	10.9000	11.8000	10.9000	11.6000	+17.172%	923	2,588	+19.828%
2026-07-21	10.1600	10.2100	9.5300	9.9000	+17.857%	77	1,801	+40.404%
2026-07-20	7.9200	9.0000	7.9100	8.4000	+7.006%	68	1,789	+65.476%
2026-07-17	7.4000	8.0000	7.3000	7.8500	+23.622%	51	1,766	+77.070%
2026-07-16	6.9500	6.9500	6.2000	6.3500	-9.286%	84	1,772	+118.898%
2026-07-15	7.0300	7.3000	6.3000	7.0000	-1.408%	25	1,767	+98.571%
2026-07-14	6.8000	7.1400	6.4000	7.1000	+13.965%	48	1,773	+95.775%
2026-07-13	3.5000	6.3500	3.5000	6.2300	+104.262%	95	1,762	+123.114%
2026-07-10	2.9000	3.0500	2.8000	3.0500	+1.667%	32	1,719	+355.738%
2026-07-09	3.8300	3.8300	3.0000	3.0000	-25.000%	16	1,719	+363.333%
2026-07-08	3.6100	4.5000	3.4000	4.0000	+41.343%	81	1,715	+247.500%
2026-07-07	2.0200	3.0000	2.0200	2.8300	+53.804%	58	1,725	+391.166%
2026-07-06	1.9100	1.9100	1.8400	1.8400	-2.128%	3	1,720	+655.435%
2026-07-02	1.8400	1.9000	1.7300	1.8800	-1.053%	20	1,721	+639.362%
2026-07-01	2.1900	2.1900	1.9000	1.9000	-18.803%	29	1,721	+631.579%
2026-06-30	2.4600	2.4600	2.3000	2.3400	-6.024%	21	1,740	+494.017%
2026-06-29	2.5500	2.7400	2.4900	2.4900	-0.400%	21	1,739	+458.233%
2026-06-26	2.2600	2.5000	2.2600	2.5000	+2.881%	5	1,738	+456.000%
2026-06-25	2.4600	2.4600	2.4000	2.4300	+5.652%	3	1,737	+472.016%
2026-06-24	2.3400	2.6000	2.3000	2.3000	-31.343%	8	1,737	+504.348%
2026-06-23	3.6600	3.6600	3.3500	3.3500	-16.040%	72	1,794	+314.925%
2026-06-22	4.1600	4.1600	3.7500	3.9900	-13.261%	27	1,734	+248.371%
2026-06-18	4.0000	4.6000	3.7500	4.6000	-1.919%	108	1,803	+202.174%
2026-06-17	4.5400	5.6000	4.5400	4.6900	+11.401%	50	1,803	+196.375%
2026-06-16	4.9000	4.9000	4.1000	4.2100	-30.984%	786	1,803	+230.166%
2026-06-15	6.5300	6.7000	5.9300	6.1000	-33.696%	173	2,100	+127.869%
2026-06-12	10.4500	11.1000	9.2000	9.2000	-17.117%	208	2,100	+51.087%
2026-06-11	13.9400	14.8100	10.8000	11.1000	-19.565%	200	2,100	+25.225%
2026-06-10	12.9000	14.6000	12.8900	13.8000	+13.115%	77	1,977	+0.725%
2026-06-09	12.3500	12.3500	11.0000	12.2000	-12.230%	224	1,956	+13.934%
2026-06-08	13.7000	14.3000	13.5000	13.9000	+6.513%	73	2,035	0.000%
2026-06-05	13.7000	13.9000	12.7500	13.0500	-11.224%	98	2,027	+6.513%
2026-06-04	14.5500	15.0000	13.9500	14.7000	-11.818%	161	2,037	-5.442%
2026-06-03	15.3000	16.8000	15.3000	16.6700	+13.017%	94	2,002	-16.617%
2026-06-02	13.5000	14.8000	13.3000	14.7500	+4.833%	96	1,946	-5.763%
2026-06-01	13.7300	16.0000	13.7000	14.0700	+31.742%	120	1,994	-1.208%
2026-05-29	10.5000	11.2000	9.9000	10.6800	-6.725%	199	1,977	+30.150%
2026-05-28	13.0800	13.2200	11.0000	11.4500	-2.966%	65	1,962	+21.397%
2026-05-27	14.1500	14.1500	11.6000	11.8000	-26.250%	148	1,961	+17.797%
2026-05-26	16.0700	16.8000	16.0000	16.0000	-17.949%	138	1,950	-13.125%
2026-05-22	19.0000	20.2000	18.5000	19.5000	-1.015%	37	1,850	-28.718%
2026-05-21	24.0000	24.0000	18.7000	19.7000	-6.146%	40	1,849	-29.442%
2026-05-20	24.5000	24.5000	19.9000	20.9900	-20.792%	341	1,849	-33.778%
2026-05-19	26.6900	26.7500	25.3500	26.5000	+9.053%	53	1,675	-47.547%
2026-05-18	22.2000	26.7500	22.0000	24.3000	+1.461%	319	1,675	-42.798%
2026-05-15	22.0500	23.9500	22.0500	23.9500	+15.144%	95	1,675	-41.962%
2026-05-14	19.8000	20.8000	19.8000	20.8000	+0.971%	37	1,720	-33.173%
2026-05-13	21.7000	21.7000	20.6000	20.6000	-7.623%	6	1,714	-32.524%
2026-05-12	22.0700	22.3800	21.8000	22.3000	+13.776%	18	1,714	-37.668%
2026-05-11	17.5000	20.0000	17.5000	19.6000	+18.644%	81	1,714	-29.082%
2026-05-08	15.3900	16.6000	15.0000	16.5200	+0.121%	73	1,642	-15.860%
2026-05-07	13.2500	16.7000	12.4900	16.5000	+6.452%	289	1,636	-15.758%
2026-05-06	16.5000	16.5500	15.3500	15.5000	-25.837%	178	1,770	-10.323%
2026-05-05	21.4000	21.6000	20.3000	20.9000	-12.369%	247	1,870	-33.493%
2026-05-04	20.8500	24.4500	20.5800	23.8500	+14.995%	98	1,794	-41.719%
2026-05-01	20.8000	21.0000	18.7000	20.7400	-8.634%	50	1,765	-32.980%
2026-04-30	22.5000	23.8000	21.6000	22.7000	-9.562%	61	1,765	-38.767%
2026-04-29	20.0000	25.8000	20.0000	25.1000	+39.833%	528	1,744	-44.622%
2026-04-28	17.0000	17.9500	16.8200	17.9500	+18.874%	100	1,427	-22.563%
2026-04-27	14.9000	16.0000	14.3600	15.1000	+4.934%	177	1,363	-7.947%
2026-04-24	14.5000	14.7800	13.0000	14.3900	-4.828%	31	1,435	-3.405%
2026-04-23	13.0000	17.0000	13.0000	15.1200	+19.055%	131	1,414	-8.069%
2026-04-22	12.5000	13.2200	12.1000	12.7000	+14.414%	23	1,403	+9.449%
2026-04-21	10.0000	12.5000	10.0000	11.1000	+6.936%	11	1,395	+25.225%
2026-04-20	9.5000	10.5900	9.4100	10.3800	+27.362%	69	1,395	+33.911%
2026-04-17	8.6000	8.6000	6.9000	8.1500	-42.807%	40	1,339	+70.552%
2026-04-16	13.0000	14.2500	13.0000	14.2500	+14.919%	46	1,339	-2.456%
2026-04-15	12.8000	13.2000	12.2400	12.4000	-6.061%	125	1,316	+12.097%
2026-04-14	14.0000	14.0600	13.2000	13.2000	-19.414%	627	1,296	+5.303%
2026-04-13	18.7200	18.7200	16.3800	16.3800	+12.192%	21	1,533	-15.140%
2026-04-10	15.0000	15.4500	14.5000	14.6000	-7.006%	122	1,513	-4.795%
2026-04-09	17.0800	17.0800	14.6500	15.7000	+1.552%	741	1,527	-11.465%
2026-04-08	13.1000	15.4600	12.5500	15.4600	-38.160%	486	1,772	-10.091%
2026-04-07	26.0000	26.9500	25.0000	25.0000	+3.306%	110	1,722	-44.400%
2026-04-06	23.4300	25.0000	23.0000	24.2000	+4.041%	125	1,667	-42.562%
2026-04-02	22.3500	23.5000	20.7000	23.2600	+56.107%	792	1,065	-40.241%
2026-04-01	14.9500	14.9500	14.4000	14.9000	-8.869%	112	1,065	-6.711%
2026-03-31	16.9800	17.3000	16.0000	16.3500	-8.914%	34	1,011	-14.985%
2026-03-30	16.5500	18.0500	16.5500	17.9500	+14.843%	179	987	-22.563%
2026-03-27	14.5000	16.0000	14.5000	15.6300	+18.859%	106	979	-11.068%
2026-03-26	11.8300	13.1500	11.8300	13.1500	+30.069%	203	873	+5.703%
2026-03-25	10.1100	10.1100	10.1100	10.1100	-7.502%	1	873	+37.488%
2026-03-24	11.5500	11.5500	10.7000	10.9300	+20.110%	15	873	+27.173%
2026-03-23	13.5500	13.5500	9.1000	9.1000	-41.667%	126	867	+52.747%
2026-03-20	15.0200	15.6000	15.0200	15.6000	+15.985%	6	883	-10.897%
2026-03-19	16.0600	16.8600	13.4500	13.4500	-13.338%	41	878	+3.346%
2026-03-18	16.5800	16.6600	15.2900	15.5200	+5.435%	18	843	-10.438%
2026-03-17	14.7200	14.7200	14.7200	14.7200	-0.541%	1	841	-5.571%
2026-03-16	15.2000	15.8000	14.8000	14.8000	-16.854%	255	841	-6.081%
2026-03-13	15.2000	18.0300	15.2000	17.8000	+7.553%	183	739	-21.910%
2026-03-12	14.2500	17.7500	14.2500	16.5500	+72.936%	30	581	-16.012%
2026-03-11	9.2600	10.4500	9.2000	9.5700	+15.719%	27	562	+45.246%
2026-03-10	8.9200	8.9200	7.4800	8.2700	-33.091%	92	559	+68.077%
2026-03-09	14.2100	16.7000	11.6600	12.3600	0.000%	545	0	+12.460%