Dark

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

EOD

Aug 10, 2026

7.44+22.975%(+1.39)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.1500	7.7500	6.9200	7.4400	+22.975%	62	2,696	0.000%
2026-08-07	5.6500	6.5000	5.0500	6.0500	+3.066%	44	2,683	+22.975%
2026-08-06	4.7500	6.0000	4.7500	5.8700	+43.171%	45	2,667	+26.746%
2026-08-05	4.1400	4.3000	3.9000	4.1000	-8.889%	193	2,728	+81.463%
2026-08-04	4.8500	4.9100	4.4100	4.5000	-32.635%	141	2,602	+65.333%
2026-08-03	6.0100	6.7900	6.0000	6.6800	-32.183%	97	2,565	+11.377%
2026-07-31	10.4600	10.4600	9.5000	9.8500	+3.684%	11	2,549	-24.467%
2026-07-30	9.8000	10.0800	9.5000	9.5000	-12.442%	45	2,546	-21.684%
2026-07-29	10.1700	10.8500	10.1700	10.8500	+55.000%	28	2,544	-31.429%
2026-07-28	8.1500	8.2500	6.3000	7.0000	-20.000%	892	2,551	+6.286%
2026-07-27	10.0500	10.1000	8.7000	8.7500	-35.662%	169	2,805	-14.971%
2026-07-24	15.0000	15.0000	12.4500	13.6000	-15.000%	131	2,791	-45.294%
2026-07-23	14.5000	17.5200	14.5000	16.0000	+37.931%	230	2,770	-53.500%
2026-07-22	10.9000	11.8000	10.9000	11.6000	+17.172%	923	2,588	-35.862%
2026-07-21	10.1600	10.2100	9.5300	9.9000	+17.857%	77	1,801	-24.848%
2026-07-20	7.9200	9.0000	7.9100	8.4000	+7.006%	68	1,789	-11.429%
2026-07-17	7.4000	8.0000	7.3000	7.8500	+23.622%	51	1,766	-5.223%
2026-07-16	6.9500	6.9500	6.2000	6.3500	-9.286%	84	1,772	+17.165%
2026-07-15	7.0300	7.3000	6.3000	7.0000	-1.408%	25	1,767	+6.286%
2026-07-14	6.8000	7.1400	6.4000	7.1000	+13.965%	48	1,773	+4.789%
2026-07-13	3.5000	6.3500	3.5000	6.2300	+104.262%	95	1,762	+19.422%
2026-07-10	2.9000	3.0500	2.8000	3.0500	+1.667%	32	1,719	+143.934%
2026-07-09	3.8300	3.8300	3.0000	3.0000	-25.000%	16	1,719	+148.000%
2026-07-08	3.6100	4.5000	3.4000	4.0000	+41.343%	81	1,715	+86.000%
2026-07-07	2.0200	3.0000	2.0200	2.8300	+53.804%	58	1,725	+162.898%
2026-07-06	1.9100	1.9100	1.8400	1.8400	-2.128%	3	1,720	+304.348%
2026-07-02	1.8400	1.9000	1.7300	1.8800	-1.053%	20	1,721	+295.745%
2026-07-01	2.1900	2.1900	1.9000	1.9000	-18.803%	29	1,721	+291.579%
2026-06-30	2.4600	2.4600	2.3000	2.3400	-6.024%	21	1,740	+217.949%
2026-06-29	2.5500	2.7400	2.4900	2.4900	-0.400%	21	1,739	+198.795%
2026-06-26	2.2600	2.5000	2.2600	2.5000	+2.881%	5	1,738	+197.600%
2026-06-25	2.4600	2.4600	2.4000	2.4300	+5.652%	3	1,737	+206.173%
2026-06-24	2.3400	2.6000	2.3000	2.3000	-31.343%	8	1,737	+223.478%
2026-06-23	3.6600	3.6600	3.3500	3.3500	-16.040%	72	1,794	+122.090%
2026-06-22	4.1600	4.1600	3.7500	3.9900	-13.261%	27	1,734	+86.466%
2026-06-18	4.0000	4.6000	3.7500	4.6000	-1.919%	108	1,803	+61.739%
2026-06-17	4.5400	5.6000	4.5400	4.6900	+11.401%	50	1,803	+58.635%
2026-06-16	4.9000	4.9000	4.1000	4.2100	-30.984%	786	1,803	+76.722%
2026-06-15	6.5300	6.7000	5.9300	6.1000	-33.696%	173	2,100	+21.967%
2026-06-12	10.4500	11.1000	9.2000	9.2000	-17.117%	208	2,100	-19.130%
2026-06-11	13.9400	14.8100	10.8000	11.1000	-19.565%	200	2,100	-32.973%
2026-06-10	12.9000	14.6000	12.8900	13.8000	+13.115%	77	1,977	-46.087%
2026-06-09	12.3500	12.3500	11.0000	12.2000	-12.230%	224	1,956	-39.016%
2026-06-08	13.7000	14.3000	13.5000	13.9000	+6.513%	73	2,035	-46.475%
2026-06-05	13.7000	13.9000	12.7500	13.0500	-11.224%	98	2,027	-42.989%
2026-06-04	14.5500	15.0000	13.9500	14.7000	-11.818%	161	2,037	-49.388%
2026-06-03	15.3000	16.8000	15.3000	16.6700	+13.017%	94	2,002	-55.369%
2026-06-02	13.5000	14.8000	13.3000	14.7500	+4.833%	96	1,946	-49.559%
2026-06-01	13.7300	16.0000	13.7000	14.0700	+31.742%	120	1,994	-47.122%
2026-05-29	10.5000	11.2000	9.9000	10.6800	-6.725%	199	1,977	-30.337%
2026-05-28	13.0800	13.2200	11.0000	11.4500	-2.966%	65	1,962	-35.022%
2026-05-27	14.1500	14.1500	11.6000	11.8000	-26.250%	148	1,961	-36.949%
2026-05-26	16.0700	16.8000	16.0000	16.0000	-17.949%	138	1,950	-53.500%
2026-05-22	19.0000	20.2000	18.5000	19.5000	-1.015%	37	1,850	-61.846%
2026-05-21	24.0000	24.0000	18.7000	19.7000	-6.146%	40	1,849	-62.234%
2026-05-20	24.5000	24.5000	19.9000	20.9900	-20.792%	341	1,849	-64.555%
2026-05-19	26.6900	26.7500	25.3500	26.5000	+9.053%	53	1,675	-71.925%
2026-05-18	22.2000	26.7500	22.0000	24.3000	+1.461%	319	1,675	-69.383%
2026-05-15	22.0500	23.9500	22.0500	23.9500	+15.144%	95	1,675	-68.935%
2026-05-14	19.8000	20.8000	19.8000	20.8000	+0.971%	37	1,720	-64.231%
2026-05-13	21.7000	21.7000	20.6000	20.6000	-7.623%	6	1,714	-63.883%
2026-05-12	22.0700	22.3800	21.8000	22.3000	+13.776%	18	1,714	-66.637%
2026-05-11	17.5000	20.0000	17.5000	19.6000	+18.644%	81	1,714	-62.041%
2026-05-08	15.3900	16.6000	15.0000	16.5200	+0.121%	73	1,642	-54.964%
2026-05-07	13.2500	16.7000	12.4900	16.5000	+6.452%	289	1,636	-54.909%
2026-05-06	16.5000	16.5500	15.3500	15.5000	-25.837%	178	1,770	-52.000%
2026-05-05	21.4000	21.6000	20.3000	20.9000	-12.369%	247	1,870	-64.402%
2026-05-04	20.8500	24.4500	20.5800	23.8500	+14.995%	98	1,794	-68.805%
2026-05-01	20.8000	21.0000	18.7000	20.7400	-8.634%	50	1,765	-64.127%
2026-04-30	22.5000	23.8000	21.6000	22.7000	-9.562%	61	1,765	-67.225%
2026-04-29	20.0000	25.8000	20.0000	25.1000	+39.833%	528	1,744	-70.359%
2026-04-28	17.0000	17.9500	16.8200	17.9500	+18.874%	100	1,427	-58.552%
2026-04-27	14.9000	16.0000	14.3600	15.1000	+4.934%	177	1,363	-50.728%
2026-04-24	14.5000	14.7800	13.0000	14.3900	-4.828%	31	1,435	-48.297%
2026-04-23	13.0000	17.0000	13.0000	15.1200	+19.055%	131	1,414	-50.794%
2026-04-22	12.5000	13.2200	12.1000	12.7000	+14.414%	23	1,403	-41.417%
2026-04-21	10.0000	12.5000	10.0000	11.1000	+6.936%	11	1,395	-32.973%
2026-04-20	9.5000	10.5900	9.4100	10.3800	+27.362%	69	1,395	-28.324%
2026-04-17	8.6000	8.6000	6.9000	8.1500	-42.807%	40	1,339	-8.712%
2026-04-16	13.0000	14.2500	13.0000	14.2500	+14.919%	46	1,339	-47.789%
2026-04-15	12.8000	13.2000	12.2400	12.4000	-6.061%	125	1,316	-40.000%
2026-04-14	14.0000	14.0600	13.2000	13.2000	-19.414%	627	1,296	-43.636%
2026-04-13	18.7200	18.7200	16.3800	16.3800	+12.192%	21	1,533	-54.579%
2026-04-10	15.0000	15.4500	14.5000	14.6000	-7.006%	122	1,513	-49.041%
2026-04-09	17.0800	17.0800	14.6500	15.7000	+1.552%	741	1,527	-52.611%
2026-04-08	13.1000	15.4600	12.5500	15.4600	-38.160%	486	1,772	-51.876%
2026-04-07	26.0000	26.9500	25.0000	25.0000	+3.306%	110	1,722	-70.240%
2026-04-06	23.4300	25.0000	23.0000	24.2000	+4.041%	125	1,667	-69.256%
2026-04-02	22.3500	23.5000	20.7000	23.2600	+56.107%	792	1,065	-68.014%
2026-04-01	14.9500	14.9500	14.4000	14.9000	-8.869%	112	1,065	-50.067%
2026-03-31	16.9800	17.3000	16.0000	16.3500	-8.914%	34	1,011	-54.495%
2026-03-30	16.5500	18.0500	16.5500	17.9500	+14.843%	179	987	-58.552%
2026-03-27	14.5000	16.0000	14.5000	15.6300	+18.859%	106	979	-52.399%
2026-03-26	11.8300	13.1500	11.8300	13.1500	+30.069%	203	873	-43.422%
2026-03-25	10.1100	10.1100	10.1100	10.1100	-7.502%	1	873	-26.409%
2026-03-24	11.5500	11.5500	10.7000	10.9300	+20.110%	15	873	-31.930%
2026-03-23	13.5500	13.5500	9.1000	9.1000	-41.667%	126	867	-18.242%
2026-03-20	15.0200	15.6000	15.0200	15.6000	+15.985%	6	883	-52.308%
2026-03-19	16.0600	16.8600	13.4500	13.4500	-13.338%	41	878	-44.684%
2026-03-18	16.5800	16.6600	15.2900	15.5200	+5.435%	18	843	-52.062%
2026-03-17	14.7200	14.7200	14.7200	14.7200	-0.541%	1	841	-49.457%
2026-03-16	15.2000	15.8000	14.8000	14.8000	-16.854%	255	841	-49.730%
2026-03-13	15.2000	18.0300	15.2000	17.8000	+7.553%	183	739	-58.202%
2026-03-12	14.2500	17.7500	14.2500	16.5500	+72.936%	30	581	-55.045%
2026-03-11	9.2600	10.4500	9.2000	9.5700	+15.719%	27	562	-22.257%
2026-03-10	8.9200	8.9200	7.4800	8.2700	-33.091%	92	559	-10.036%
2026-03-09	14.2100	16.7000	11.6600	12.3600	0.000%	545	0	-39.806%