Dark

USO20261218C155
USO Dec 18 2026 155.00 Call (USO261218C00155000)
option OPRA

EOD

Sep 25, 2026

11.70-16.129%(-2.25)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.0500	12.7200	10.9000	11.7000	-16.129%	127	2,394	0.000%
2026-09-24	12.9000	15.0000	12.3000	13.9500	+24.554%	168	2,368	-16.129%
2026-09-23	11.0500	11.7000	10.7500	11.2000	+21.739%	230	2,461	+4.464%
2026-09-22	10.7900	10.9300	9.2000	9.2000	-19.298%	174	2,370	+27.174%
2026-09-21	12.3000	12.6200	10.8000	11.4000	-23.695%	138	2,363	+2.632%
2026-09-18	17.0000	17.0000	14.8000	14.9400	-9.069%	37	2,352	-21.687%
2026-09-17	15.9800	17.0800	15.5500	16.4300	-7.228%	78	2,365	-28.789%
2026-09-16	19.1400	19.1400	17.5000	17.7100	-15.987%	80	2,390	-33.936%
2026-09-15	18.8500	22.2100	18.8500	21.0800	+22.844%	324	2,347	-44.497%
2026-09-14	17.8000	20.0000	17.1400	17.1600	+3.063%	64	2,594	-31.818%
2026-09-11	15.2000	16.6500	15.0000	16.6500	-11.811%	179	2,607	-29.730%
2026-09-10	15.6500	18.9300	15.2500	18.8800	+43.030%	651	3,063	-38.030%
2026-09-09	12.1800	13.2000	12.1800	13.2000	+22.222%	2,571	3,050	-11.364%
2026-09-08	10.1300	10.8000	9.9000	10.8000	+16.129%	75	758	+8.333%
2026-09-04	7.9300	9.3000	7.9300	9.3000	-0.322%	23	727	+25.806%
2026-09-03	10.1300	10.2500	9.3300	9.3300	-4.209%	52	727	+25.402%
2026-09-02	9.0000	9.7600	9.0000	9.7400	+1.990%	14	691	+20.123%
2026-09-01	7.7500	9.5500	7.7300	9.5500	+43.609%	114	686	+22.513%
2026-08-31	7.0000	7.0000	6.4500	6.6500	+18.750%	169	610	+75.940%
2026-08-27	5.5000	5.6000	5.4800	5.6000	-0.356%	4	529	+108.929%
2026-08-26	5.1300	5.6200	5.1000	5.6200	+4.074%	5	529	+108.185%
2026-08-25	5.4000	5.4000	5.1500	5.4000	-21.512%	19	529	+116.667%
2026-08-24	7.3700	7.3700	6.8800	6.8800	-15.062%	11	528	+70.058%
2026-08-20	7.9100	8.1000	7.9100	8.1000	+13.764%	5	518	+44.444%
2026-08-19	6.8200	7.4000	6.8200	7.1200	+5.638%	84	517	+64.326%
2026-08-18	7.0100	7.0100	6.7400	6.7400	-3.714%	20	514	+73.591%
2026-08-17	5.6900	7.0000	5.6900	7.0000	+20.690%	8	517	+67.143%
2026-08-14	5.0600	5.8000	5.0600	5.8000	+2.473%	24	509	+101.724%
2026-08-13	5.0000	5.6600	5.0000	5.6600	-8.710%	5	506	+106.714%
2026-08-12	6.2000	6.2000	6.2000	6.2000	-8.689%	1	506	+88.710%
2026-08-11	6.6000	6.7900	6.4500	6.7900	-2.161%	5	513	+72.312%
2026-08-10	6.4300	6.9400	6.4300	6.9400	+23.929%	18	512	+68.588%
2026-08-06	4.4000	5.6000	4.4000	5.6000	+38.272%	8	515	+108.929%
2026-08-04	4.4100	4.4100	3.8500	4.0500	-30.769%	22	520	+188.889%
2026-08-03	5.5300	5.8500	5.5300	5.8500	-38.421%	55	519	+100.000%
2026-07-31	9.5000	9.5000	9.5000	9.5000	+9.827%	1	510	+23.158%
2026-07-30	8.8100	8.8100	8.6500	8.6500	-13.500%	2	511	+35.260%
2026-07-29	9.6500	10.0000	9.5500	10.0000	+66.945%	21	510	+17.000%
2026-07-28	6.4300	6.4300	5.7000	5.9900	-25.125%	21	499	+95.326%
2026-07-27	8.0000	8.0000	8.0000	8.0000	-36.809%	1	492	+46.250%
2026-07-24	13.7100	13.7100	12.6600	12.6600	-12.022%	4	492	-7.583%
2026-07-23	13.4100	16.0200	13.4100	14.3900	+39.709%	213	491	-18.694%
2026-07-22	9.8500	10.3000	9.8500	10.3000	+12.323%	103	376	+13.592%
2026-07-21	9.1700	9.1700	9.1700	9.1700	+23.585%	14	273	+27.590%
2026-07-20	7.4200	7.4300	7.4200	7.4200	+14.506%	10	259	+57.682%
2026-07-17	6.8500	6.8500	6.4800	6.4800	+6.056%	2	253	+80.556%
2026-07-16	6.0500	6.1300	6.0500	6.1100	-3.780%	4	254	+91.489%
2026-07-15	6.4200	6.4200	5.7000	6.3500	-5.224%	9	255	+84.252%
2026-07-14	6.0000	6.7000	6.0000	6.7000	+28.599%	4	258	+74.627%
2026-07-13	3.5400	5.2100	3.5400	5.2100	+66.454%	9	257	+124.568%
2026-07-08	3.0500	3.1300	3.0500	3.1300	+87.425%	2	254	+273.802%
2026-07-06	1.6700	1.6700	1.6700	1.6700	-1.765%	4	254	+600.599%
2026-07-01	1.8000	1.8000	1.7000	1.7000	-19.048%	5	254	+588.235%
2026-06-26	2.1700	2.2900	2.0700	2.1000	0.000%	22	256	+457.143%
2026-06-25	2.1000	2.1000	2.1000	2.1000	-5.405%	4	262	+457.143%
2026-06-24	2.1300	2.2200	2.1300	2.2200	-32.727%	101	262	+427.027%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-4.348%	1	325	+254.545%
2026-06-22	3.4500	3.4500	3.4500	3.4500	-35.993%	10	326	+239.130%
2026-06-15	5.7000	5.7000	5.3900	5.3900	-35.449%	11	324	+117.069%
2026-06-12	9.0700	9.3500	8.1800	8.3500	-32.878%	15	324	+40.120%
2026-06-11	12.4400	12.4400	12.4400	12.4400	+1.551%	10	324	-5.949%
2026-06-10	12.0000	12.6000	12.0000	12.2500	+25.770%	4	324	-4.490%
2026-06-09	10.7600	10.7700	9.7400	9.7400	-24.084%	77	327	+20.123%
2026-06-08	11.6900	12.8300	11.6900	12.8300	0.000%	16	254	-8.807%
2026-06-04	13.2000	13.2000	12.8300	12.8300	-11.272%	3	262	-8.807%
2026-06-03	14.5800	14.5800	14.4300	14.4600	+8.559%	12	260	-19.087%
2026-06-02	12.1900	13.3700	12.1900	13.3200	+4.471%	105	256	-12.162%
2026-06-01	13.2700	13.2700	12.7500	12.7500	+32.124%	11	201	-8.235%
2026-05-29	9.6500	9.6500	9.6500	9.6500	-11.060%	1	191	+21.244%
2026-05-28	11.7500	11.7500	10.8500	10.8500	-3.384%	24	190	+7.834%
2026-05-27	11.7100	11.7100	11.0000	11.2300	-24.681%	22	209	+4.185%
2026-05-26	14.9100	14.9100	14.9100	14.9100	-25.710%	1	214	-21.529%
2026-05-21	20.0700	20.0700	20.0700	20.0700	-8.440%	3	215	-41.704%
2026-05-20	21.9200	21.9200	21.9200	21.9200	-7.899%	1	215	-46.624%
2026-05-19	23.1300	24.7000	23.1300	23.8000	+3.030%	22	215	-50.840%
2026-05-18	22.2000	25.0000	22.2000	23.1000	+6.796%	10	215	-49.351%
2026-05-15	21.0400	21.6500	21.0100	21.6300	+14.444%	42	215	-45.908%
2026-05-14	18.7500	18.9000	18.4200	18.9000	-0.526%	5	218	-38.095%
2026-05-13	18.9000	19.0000	18.9000	19.0000	-8.213%	69	219	-38.421%
2026-05-12	20.3500	20.7000	20.3500	20.7000	+25.076%	4	219	-43.478%
2026-05-11	16.5500	16.5500	16.5500	16.5500	+10.702%	1	219	-29.305%
2026-05-08	14.9500	14.9500	14.9500	14.9500	+9.926%	3	173	-21.739%
2026-05-07	13.6000	13.6000	13.6000	13.6000	-9.333%	1	174	-13.971%
2026-05-06	14.8500	15.0000	14.3800	15.0000	-22.680%	5	173	-22.000%
2026-05-05	21.0000	21.0000	19.4000	19.4000	-12.887%	2	172	-39.691%
2026-05-04	19.4500	22.2700	19.4500	22.2700	+5.796%	5	170	-47.463%
2026-04-30	21.0500	21.0500	21.0500	21.0500	-10.235%	1	171	-44.418%
2026-04-29	20.1800	23.9000	20.1800	23.4500	+50.610%	250	170	-50.107%
2026-04-28	15.5700	15.5700	15.5700	15.5700	+12.581%	1	63	-24.855%
2026-04-27	14.1300	14.3600	13.8300	13.8300	+1.393%	8	62	-15.401%
2026-04-23	12.0500	13.6400	12.0500	13.6400	+59.532%	5	62	-14.223%
2026-04-20	8.5500	8.5500	8.5500	8.5500	+19.748%	1	85	+36.842%
2026-04-17	6.5000	7.1400	6.5000	7.1400	-41.714%	29	85	+63.866%
2026-04-14	12.2500	12.2500	12.2500	12.2500	-4.891%	3	59	-4.490%
2026-04-08	13.0900	13.4000	11.8500	12.8800	-46.534%	11	59	-9.161%
2026-04-07	25.2700	25.2700	24.0900	24.0900	+6.877%	35	64	-51.432%
2026-04-06	21.4500	22.5400	21.4500	22.5400	+3.967%	13	61	-48.092%
2026-04-02	20.6200	21.9100	19.9900	21.6800	+60.237%	66	47	-46.033%
2026-04-01	13.5000	13.5300	13.5000	13.5300	-11.220%	3	47	-13.525%
2026-03-31	16.3000	17.0200	15.0700	15.2400	-5.868%	27	45	-23.228%
2026-03-30	16.2100	16.3100	16.1600	16.1900	+18.175%	36	39	-27.733%
2026-03-27	13.7000	13.7000	13.7000	13.7000	+14.167%	2	26	-14.599%
2026-03-24	12.0000	12.0000	12.0000	12.0000	+33.779%	1	26	-2.500%
2026-03-23	9.9300	9.9300	8.9700	8.9700	-35.421%	4	26	+30.435%
2026-03-17	13.8900	13.8900	13.8900	13.8900	+40.020%	2	26	-15.767%
2026-03-11	9.8200	9.9200	9.8200	9.9200	+38.741%	2	26	+17.944%
2026-03-10	7.1500	7.1500	7.1500	7.1500	-35.000%	1	25	+63.636%
2026-03-09	12.4500	14.9800	10.7000	11.0000	0.000%	51	0	+6.364%