Dark

USO20261218C170
USO Dec 18 2026 170.00 Call (USO261218C00170000)
option OPRA

EOD

Sep 24, 2026

8.77+18.194%(+1.35)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.0100	9.9500	7.9000	8.7700	+18.194%	110	2,246	0.000%
2026-09-23	6.3700	7.4200	6.3700	7.4200	+29.720%	58	2,252	+18.194%
2026-09-22	6.1200	6.7500	5.4000	5.7200	-17.101%	501	2,261	+53.322%
2026-09-21	7.0500	7.9700	6.7000	6.9000	-27.749%	1,133	1,911	+27.101%
2026-09-18	11.5600	11.6500	9.5500	9.5500	-12.385%	33	1,011	-8.168%
2026-09-17	10.7200	11.6200	10.4000	10.9000	-11.093%	98	1,017	-19.541%
2026-09-16	13.7600	13.7600	11.5000	12.2600	-17.993%	48	1,026	-28.467%
2026-09-15	12.9000	15.8000	12.9000	14.9500	+30.000%	279	1,022	-41.338%
2026-09-14	13.3600	14.1500	11.2000	11.5000	+1.950%	280	1,097	-23.739%
2026-09-11	11.2000	11.5000	10.3000	11.2800	-15.379%	53	1,019	-22.252%
2026-09-10	10.5300	13.4000	9.3100	13.3300	+57.751%	211	1,019	-34.209%
2026-09-09	8.2500	8.9000	8.2000	8.4500	+18.182%	104	1,007	+3.787%
2026-09-08	6.5800	7.1500	6.5000	7.1500	+19.167%	36	986	+22.657%
2026-09-04	5.1600	6.0000	5.1600	6.0000	-11.765%	22	987	+46.167%
2026-09-03	6.6800	6.8000	6.5500	6.8000	+7.765%	3	987	+28.971%
2026-09-02	5.9300	6.5000	5.8500	6.3100	-2.923%	86	985	+38.986%
2026-09-01	5.1300	6.5000	4.9000	6.5000	+51.163%	169	992	+34.923%
2026-08-31	4.3500	4.4000	4.2300	4.3000	+11.111%	17	962	+103.953%
2026-08-28	3.6000	3.8700	3.6000	3.8700	-3.970%	7	972	+126.615%
2026-08-27	3.7400	4.0300	3.5000	4.0300	+4.948%	7	970	+117.618%
2026-08-26	3.2000	4.1000	3.2000	3.8400	+3.784%	26	966	+128.385%
2026-08-25	3.7500	3.7500	3.6500	3.7000	-19.913%	13	958	+137.027%
2026-08-24	5.1300	5.1300	4.6000	4.6200	-21.429%	28	954	+89.827%
2026-08-21	5.5400	5.8800	5.5400	5.8800	+4.440%	7	948	+49.150%
2026-08-20	5.3200	5.6300	5.3200	5.6300	+14.664%	5	945	+55.773%
2026-08-19	4.9100	4.9100	4.9100	4.9100	+3.368%	3	945	+78.615%
2026-08-18	5.2500	5.2500	4.7000	4.7500	-5.000%	46	942	+84.632%
2026-08-17	4.0000	5.0000	4.0000	5.0000	+33.333%	28	906	+75.400%
2026-08-14	3.7500	3.7500	3.7500	3.7500	+5.634%	2	890	+133.867%
2026-08-13	3.4400	3.8000	3.4400	3.5500	-20.225%	7	888	+147.042%
2026-08-12	4.4900	4.4900	4.2500	4.4500	-7.292%	10	887	+97.079%
2026-08-11	4.4300	4.8000	4.4300	4.8000	-3.030%	14	890	+82.708%
2026-08-10	4.4800	4.9500	4.4200	4.9500	+20.732%	31	881	+77.172%
2026-08-07	4.0000	4.1000	4.0000	4.1000	+3.275%	207	883	+113.902%
2026-08-06	3.0000	4.0000	3.0000	3.9700	+55.078%	92	731	+120.907%
2026-08-05	2.8000	2.8200	2.4000	2.5600	-10.175%	124	680	+242.578%
2026-08-04	3.1500	3.3000	2.8500	2.8500	-33.721%	58	614	+207.719%
2026-08-03	4.2000	4.3000	3.8600	4.3000	-35.435%	70	610	+103.953%
2026-07-31	7.0000	7.0000	6.3000	6.6600	+6.560%	3	595	+31.682%
2026-07-30	6.4600	6.5500	6.2500	6.2500	-10.714%	15	594	+40.320%
2026-07-29	7.0000	7.0000	7.0000	7.0000	+56.951%	1	591	+25.286%
2026-07-28	5.2000	5.4700	4.3100	4.4600	-32.424%	65	595	+96.637%
2026-07-27	7.8500	7.8500	6.5300	6.6000	-31.250%	12	541	+32.879%
2026-07-24	9.1500	9.6000	9.0900	9.6000	-17.241%	3	536	-8.646%
2026-07-23	10.1000	11.8200	10.1000	11.6000	+46.835%	10	539	-24.397%
2026-07-22	7.9000	7.9000	7.9000	7.9000	+16.519%	1	536	+11.013%
2026-07-21	6.8000	6.8000	6.7800	6.7800	+8.307%	7	536	+29.351%
2026-07-20	5.2900	6.2600	5.2900	6.2600	+18.113%	34	530	+40.096%
2026-07-17	5.2000	5.3000	5.2000	5.3000	+6.000%	9	530	+65.472%
2026-07-14	4.6200	5.0000	4.6200	5.0000	+43.266%	3	521	+75.400%
2026-07-13	2.0700	3.4900	2.0700	3.4900	+116.770%	78	518	+151.289%
2026-07-09	2.0800	2.0800	1.6100	1.6100	-21.463%	2	528	+444.720%
2026-07-08	2.0500	2.0500	2.0500	2.0500	+20.588%	1	530	+327.805%
2026-07-07	1.6900	1.7000	1.6900	1.7000	+53.153%	40	538	+415.882%
2026-07-02	1.1000	1.1400	1.1000	1.1100	-18.382%	12	493	+690.090%
2026-06-30	1.5000	1.5300	1.3600	1.3600	-13.924%	67	494	+544.853%
2026-06-26	1.3700	1.5800	1.3600	1.5800	-6.509%	11	521	+455.063%
2026-06-25	1.8900	1.8900	1.6900	1.6900	+15.753%	2	520	+418.935%
2026-06-24	1.4700	1.5500	1.3000	1.4600	-30.144%	152	543	+500.685%
2026-06-23	2.2400	2.2700	2.0800	2.0900	-3.687%	24	622	+319.617%
2026-06-22	2.4400	2.4400	2.1700	2.1700	-29.085%	25	642	+304.147%
2026-06-18	2.5100	3.0600	2.2400	3.0600	+12.915%	206	528	+186.601%
2026-06-17	2.8900	2.9900	2.7100	2.7100	-0.733%	19	528	+223.616%
2026-06-16	2.9300	2.9800	2.7300	2.7300	-28.158%	50	528	+221.245%
2026-06-15	4.0000	4.0000	3.7500	3.8000	-39.200%	331	718	+130.789%
2026-06-12	7.0700	7.0700	6.2000	6.2500	-23.780%	12	718	+40.320%
2026-06-11	9.3000	9.6000	8.2000	8.2000	-11.351%	91	718	+6.951%
2026-06-10	9.0000	9.8500	9.0000	9.2500	+14.057%	46	713	-5.189%
2026-06-09	8.1000	8.1100	7.4000	8.1100	-18.081%	19	668	+8.138%
2026-06-04	9.9000	9.9000	9.9000	9.9000	-10.000%	38	657	-11.414%
2026-06-03	11.0000	11.0000	11.0000	11.0000	+14.583%	3	691	-20.273%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-4.478%	1	694	-8.646%
2026-06-01	10.0500	10.0500	10.0500	10.0500	+42.553%	3	693	-12.736%
2026-05-29	7.4000	7.4000	7.0500	7.0500	-5.369%	21	693	+24.397%
2026-05-28	7.4500	7.4500	7.4500	7.4500	-9.146%	1	688	+17.718%
2026-05-27	8.2000	8.2200	8.1200	8.2000	-25.926%	66	687	+6.951%
2026-05-26	11.1000	11.1500	10.6700	11.0700	-20.245%	7	693	-20.777%
2026-05-22	14.5000	14.5000	13.8800	13.8800	-12.704%	30	690	-36.816%
2026-05-21	15.9000	15.9000	15.9000	15.9000	+12.367%	1	669	-44.843%
2026-05-20	14.7000	15.4100	14.1500	14.1500	-25.644%	10	669	-38.021%
2026-05-19	18.9000	19.0300	18.9000	19.0300	+4.560%	60	676	-53.915%
2026-05-18	17.7100	19.7000	17.7100	18.2000	+5.202%	88	676	-51.813%
2026-05-15	16.2500	17.3000	16.2500	17.3000	+16.498%	307	676	-49.306%
2026-05-14	14.8500	14.8500	14.8500	14.8500	-4.502%	4	323	-40.943%
2026-05-13	15.5500	15.5500	15.5500	15.5500	-3.356%	10	321	-43.601%
2026-05-12	16.6100	16.6100	16.0900	16.0900	+50.514%	3	321	-45.494%
2026-05-08	10.6900	10.6900	10.6900	10.6900	+6.900%	1	321	-17.961%
2026-05-07	9.4400	10.0000	8.5500	10.0000	-9.091%	270	360	-12.300%
2026-05-06	11.3200	12.0000	10.8500	11.0000	-26.667%	99	437	-20.273%
2026-05-05	15.4400	15.4400	14.8000	15.0000	-12.841%	14	344	-41.533%
2026-05-04	15.5000	17.2500	15.5000	17.2100	+18.201%	9	339	-49.041%
2026-05-01	15.0500	15.0500	13.1000	14.5600	-10.675%	93	325	-39.766%
2026-04-30	16.6000	17.2000	16.3000	16.3000	-7.386%	12	325	-46.196%
2026-04-29	15.7400	17.8100	15.1500	17.6000	+39.241%	55	316	-50.170%
2026-04-28	12.4000	12.7300	12.2500	12.6400	+18.131%	24	304	-30.617%
2026-04-27	10.5000	10.7000	10.5000	10.7000	+16.304%	11	283	-18.037%
2026-04-24	10.0000	10.0000	9.2000	9.2000	-13.208%	70	282	-4.674%
2026-04-23	9.3500	10.6100	9.3500	10.6000	+23.977%	125	271	-17.264%
2026-04-22	8.5500	8.5500	8.5500	8.5500	-6.557%	1	241	+2.573%
2026-04-21	7.3000	9.1500	7.3000	9.1500	+26.207%	8	239	-4.153%
2026-04-20	6.6000	7.8000	6.6000	7.2500	+46.761%	30	239	+20.966%
2026-04-17	4.6500	5.5000	4.6500	4.9400	-51.569%	38	221	+77.530%
2026-04-16	9.7200	10.4600	9.7200	10.2000	+14.736%	11	215	-14.020%
2026-04-15	9.5900	9.5900	8.8900	8.8900	-8.351%	9	211	-1.350%
2026-04-14	10.9000	10.9000	9.7000	9.7000	-26.404%	2	211	-9.588%
2026-04-13	13.4400	13.6600	13.1800	13.1800	+13.915%	3	210	-33.460%
2026-04-10	11.5700	11.5700	11.5700	11.5700	+10.190%	1	207	-24.201%
2026-04-08	9.6700	10.9000	9.3000	10.5000	-49.446%	23	207	-16.476%
2026-04-07	20.0000	20.7700	20.0000	20.7700	+9.952%	8	214	-57.776%
2026-04-06	17.7200	19.1300	17.7200	18.8900	+3.507%	44	209	-53.573%
2026-04-02	17.0900	18.2500	16.2000	18.2500	+62.222%	67	205	-51.945%
2026-04-01	10.8500	11.5000	10.8500	11.2500	-19.181%	11	205	-22.044%
2026-03-31	14.3500	14.3500	13.5000	13.9200	-0.571%	12	196	-36.997%
2026-03-30	12.7700	14.0000	12.7700	14.0000	+18.343%	35	206	-37.357%
2026-03-27	10.9700	11.8300	10.2700	11.8300	+18.418%	39	199	-25.866%
2026-03-26	9.0000	10.4000	9.0000	9.9900	+37.793%	17	177	-12.212%
2026-03-25	7.2500	7.2500	7.2500	7.2500	-14.706%	1	163	+20.966%
2026-03-24	8.9000	8.9000	7.9500	8.5000	+13.333%	10	162	+3.176%
2026-03-23	9.0000	9.0000	7.5000	7.5000	-34.839%	3	159	+16.933%
2026-03-20	10.4300	11.5100	9.3000	11.5100	+4.636%	3	159	-23.805%
2026-03-19	11.7500	13.1500	11.0000	11.0000	-3.762%	4	156	-20.273%
2026-03-18	12.2400	12.3100	11.4300	11.4300	+1.963%	33	156	-23.272%
2026-03-16	11.6500	11.6500	11.2100	11.2100	+53.562%	117	141	-21.766%
2026-03-10	7.2500	7.3000	7.2500	7.3000	+7.829%	21	24	+20.137%
2026-03-09	12.3400	12.3400	6.7700	6.7700	0.000%	26	0	+29.542%