Dark

USO20261218C165
USO Dec 18 2026 165.00 Call (USO261218C00165000)
option OPRA

EOD

Sep 25, 2026

8.38-17.843%(-1.82)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.8000	9.0900	8.2000	8.3800	-17.843%	30	3,232	0.000%
2026-09-24	9.2000	11.1000	9.0000	10.2000	+20.000%	76	3,229	-17.843%
2026-09-23	8.0000	8.7500	8.0000	8.5000	+31.376%	2,923	3,208	-1.412%
2026-09-22	7.2000	7.8900	6.4200	6.4700	-21.098%	288	4,444	+29.521%
2026-09-21	9.2000	9.2000	7.7200	8.2000	-26.786%	2,315	4,389	+2.195%
2026-09-18	13.4800	13.4800	11.1500	11.2000	-13.580%	50	2,242	-25.179%
2026-09-17	12.4800	13.2800	12.0000	12.9600	-4.284%	74	2,256	-35.340%
2026-09-16	14.8000	15.0000	13.0000	13.5400	-19.164%	99	2,195	-38.109%
2026-09-15	14.7000	17.5200	14.7000	16.7500	+28.352%	89	2,262	-49.970%
2026-09-14	15.0300	15.7000	12.6000	13.0500	+2.353%	411	2,242	-35.785%
2026-09-11	12.0000	12.7500	11.6800	12.7500	-13.851%	47	1,957	-34.275%
2026-09-10	11.2500	15.1500	11.2500	14.8000	+48.744%	215	1,936	-43.378%
2026-09-09	9.2500	10.1800	9.2500	9.9500	+22.991%	276	2,085	-15.779%
2026-09-08	7.8700	8.3000	7.3400	8.0900	+23.511%	17	2,026	+3.585%
2026-09-04	6.3600	6.6000	6.0500	6.5500	-11.005%	12	2,026	+27.939%
2026-09-03	7.4600	7.5200	7.1300	7.3600	-0.136%	4	2,026	+13.859%
2026-09-02	6.7300	7.3700	6.7300	7.3700	-0.405%	3,006	3,276	+13.704%
2026-09-01	5.7100	7.4000	5.7100	7.4000	+49.495%	52	3,416	+13.243%
2026-08-31	5.1500	5.1500	4.8400	4.9500	+13.793%	49	3,411	+69.293%
2026-08-28	4.2900	4.3500	4.1400	4.3500	-5.435%	101	3,401	+92.644%
2026-08-27	4.2500	4.6000	4.1200	4.6000	+9.524%	13	3,365	+82.174%
2026-08-26	3.7800	4.4100	3.7800	4.2000	+1.695%	65	3,363	+99.524%
2026-08-25	4.2000	4.2000	4.1300	4.1300	-24.081%	3	3,329	+102.906%
2026-08-24	6.4000	6.4000	5.4000	5.4400	-10.820%	22	3,329	+54.044%
2026-08-21	6.0800	6.5100	6.0500	6.1000	-3.328%	35	3,326	+37.377%
2026-08-20	6.0000	6.5000	6.0000	6.3100	+13.285%	13	3,296	+32.805%
2026-08-19	5.2200	5.5700	5.1000	5.5700	+6.910%	10	3,297	+50.449%
2026-08-18	5.4300	5.4900	5.2100	5.2100	-5.787%	5	3,290	+60.845%
2026-08-17	5.1500	5.7000	5.1500	5.5300	+41.071%	16	3,291	+51.537%
2026-08-13	4.1100	4.3000	3.7500	3.9200	-23.883%	3,023	3,312	+113.776%
2026-08-12	5.0300	5.1500	4.7000	5.1500	-3.738%	75	297	+62.718%
2026-08-11	5.0000	5.3500	4.9500	5.3500	+0.753%	21	230	+56.636%
2026-08-10	5.1500	5.3100	5.1000	5.3100	+16.703%	10	222	+57.815%
2026-08-07	4.2200	4.5500	4.2200	4.5500	+12.624%	9	219	+84.176%
2026-08-06	4.1000	4.1000	4.0400	4.0400	+51.311%	41	224	+107.426%
2026-08-05	2.6700	2.6700	2.6700	2.6700	-9.184%	2	188	+213.858%
2026-08-04	3.4500	3.4500	2.9400	2.9400	-36.910%	16	188	+185.034%
2026-08-03	4.5800	4.6600	4.3000	4.6600	-35.278%	12	187	+79.828%
2026-07-30	7.2000	7.2000	7.2000	7.2000	-8.397%	2	187	+16.389%
2026-07-29	7.3900	7.8600	7.3900	7.8600	+62.397%	2	187	+6.616%
2026-07-28	4.9100	4.9800	4.7000	4.8400	-61.739%	5	187	+73.140%
2026-07-23	11.1300	12.7200	11.1300	12.6500	+69.118%	9	186	-33.755%
2026-07-21	7.3000	7.4800	7.3000	7.4800	+18.730%	2	186	+12.032%
2026-07-20	5.6600	6.3000	5.6600	6.3000	+6.239%	19	187	+33.016%
2026-07-17	5.7500	5.9300	5.7500	5.9300	+18.600%	2	180	+41.315%
2026-07-15	4.7000	5.0000	4.6100	5.0000	-9.091%	104	206	+67.600%
2026-07-14	5.3000	5.5000	5.3000	5.5000	+132.068%	11	121	+52.364%
2026-07-09	2.3700	2.3700	2.3700	2.3700	+1.717%	1	111	+253.586%
2026-07-08	2.3300	2.3300	2.3300	2.3300	+79.231%	1	111	+259.657%
2026-07-02	1.3000	1.3000	1.3000	1.3000	0.000%	1	111	+544.615%
2026-07-01	1.3000	1.3000	1.3000	1.3000	-25.714%	1	111	+544.615%
2026-06-30	1.7500	1.7500	1.7500	1.7500	+12.179%	1	110	+378.857%
2026-06-26	1.5600	1.5600	1.5600	1.5600	+1.299%	1	110	+437.179%
2026-06-24	1.8000	1.8000	1.5400	1.5400	-40.996%	4	111	+444.156%
2026-06-23	2.3500	2.6100	2.3500	2.6100	-3.690%	5	112	+221.073%
2026-06-22	2.7100	2.7100	2.7100	2.7100	-4.240%	1	112	+209.225%
2026-06-18	2.8300	2.8300	2.8300	2.8300	-15.015%	2	143	+196.113%
2026-06-17	3.2700	3.5200	3.2700	3.3300	+5.714%	42	143	+151.652%
2026-06-16	3.2800	3.2800	3.1500	3.1500	-64.607%	2	143	+166.032%
2026-06-11	11.0200	11.0200	8.9000	8.9000	+21.088%	2	142	-5.843%
2026-05-29	7.3500	7.3500	7.3500	7.3500	-19.408%	1	141	+14.014%
2026-05-27	9.1200	9.1200	9.1200	9.1200	-51.230%	2	140	-8.114%
2026-05-21	18.7000	18.7000	18.7000	18.7000	+17.021%	25	142	-55.187%
2026-05-20	18.7800	18.8200	15.9800	15.9800	-21.858%	92	142	-47.559%
2026-05-19	20.3200	20.5000	20.3200	20.4500	+10.541%	60	137	-59.022%
2026-05-15	18.3500	18.5000	18.3500	18.5000	+14.907%	31	137	-54.703%
2026-05-14	16.1000	16.1000	16.1000	16.1000	-5.572%	30	113	-47.950%
2026-05-13	17.0500	17.0500	17.0500	17.0500	-2.516%	6	93	-50.850%
2026-05-12	17.4900	17.4900	17.4900	17.4900	+13.058%	2	93	-52.087%
2026-05-11	13.9700	15.4900	13.9700	15.4700	+23.562%	44	93	-45.831%
2026-05-08	13.1800	13.1800	12.5200	12.5200	+2.623%	3	45	-33.067%
2026-05-07	12.2000	12.2000	12.2000	12.2000	-3.098%	10	43	-31.311%
2026-05-06	12.5900	12.5900	12.5900	12.5900	-32.312%	2	43	-33.439%
2026-04-29	17.1200	18.6000	17.0200	18.6000	+42.311%	8	44	-54.946%
2026-04-28	13.0700	13.0700	13.0700	13.0700	+18.495%	1	43	-35.884%
2026-04-23	10.3000	12.6700	10.3000	11.0300	+19.243%	4	43	-24.025%
2026-04-21	8.2200	9.2500	8.2200	9.2500	+57.046%	6	65	-9.405%
2026-04-17	5.8900	5.8900	5.8900	5.8900	-52.308%	26	65	+42.275%
2026-04-14	12.3500	12.3500	12.3500	12.3500	-8.519%	24	40	-32.146%
2026-04-13	13.5000	13.5000	13.5000	13.5000	+12.500%	4	40	-37.926%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-36.809%	20	36	-30.167%
2026-04-02	19.4700	19.5200	18.9900	18.9900	+61.205%	31	44	-55.872%
2026-04-01	11.7800	11.7800	11.7800	11.7800	-8.327%	1	44	-28.862%
2026-03-31	13.9400	14.0400	12.8500	12.8500	-9.761%	18	43	-34.786%
2026-03-30	14.2600	14.4600	14.2400	14.2400	+63.678%	25	35	-41.152%
2026-03-24	8.7000	8.7000	8.7000	8.7000	+8.750%	1	10	-3.678%
2026-03-23	7.8500	8.0000	7.8500	8.0000	-31.624%	2	9	+4.750%
2026-03-20	11.5000	11.7000	11.5000	11.7000	-11.027%	3	8	-28.376%
2026-03-18	13.2700	13.2700	13.1500	13.1500	+11.441%	2	6	-36.274%
2026-03-17	11.8000	11.8000	11.8000	11.8000	-8.171%	1	7	-28.983%
2026-03-12	12.8300	12.8500	12.6700	12.8500	+123.478%	5	6	-34.786%
2026-03-11	5.7500	5.7500	5.7500	5.7500	-6.504%	2	5	+45.739%
2026-03-10	6.1500	6.1500	6.1500	6.1500	-8.889%	1	5	+36.260%
2026-03-09	12.4000	12.4000	6.7500	6.7500	0.000%	11	0	+24.148%