Dark

USO20261218C175
USO Dec 18 2026 175.00 Call (USO261218C00175000)
option OPRA

EOD

Sep 28, 2026

6.11-2.240%(-0.14)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.0300	7.6300	6.0000	6.1100	-2.240%	45	2,192	0.000%
2026-09-25	6.0000	6.2500	5.8500	6.2500	-13.194%	180	2,187	-2.240%
2026-09-24	6.6500	8.0000	6.5500	7.2000	+14.833%	122	2,253	-15.139%
2026-09-23	6.1500	6.7000	6.1000	6.2700	+23.425%	32	2,178	-2.552%
2026-09-22	5.3500	6.1900	5.0800	5.0800	-15.333%	132	2,148	+20.276%
2026-09-21	6.6400	7.9000	5.7000	6.0000	-29.825%	149	2,172	+1.833%
2026-09-18	10.2400	10.2400	8.5500	8.5500	-15.263%	129	2,185	-28.538%
2026-09-17	9.3000	10.0900	9.2500	10.0900	-5.436%	69	2,079	-39.445%
2026-09-16	12.0500	12.1000	10.6500	10.6700	-19.714%	551	2,293	-42.737%
2026-09-15	11.3500	14.0700	11.3500	13.2900	+24.789%	527	1,945	-54.026%
2026-09-14	11.7100	12.5200	10.1000	10.6500	+6.287%	776	1,821	-42.629%
2026-09-11	8.9000	10.0200	8.9000	10.0200	-13.247%	641	1,966	-39.022%
2026-09-10	9.2800	11.8500	9.1000	11.5500	+51.974%	1,071	1,733	-47.100%
2026-09-09	7.2800	7.6000	7.2800	7.6000	+22.383%	62	773	-19.605%
2026-09-08	5.9000	6.4500	5.5200	6.2100	+24.950%	112	736	-1.610%
2026-09-04	4.5100	4.9700	4.5100	4.9700	-13.264%	5	648	+22.938%
2026-09-03	5.5100	5.7300	5.5100	5.7300	+1.957%	2	648	+6.632%
2026-09-02	5.1500	5.6200	5.0300	5.6200	-1.920%	23	648	+8.719%
2026-09-01	4.5500	5.7300	4.3500	5.7300	+50.789%	82	635	+6.632%
2026-08-31	3.8000	3.8000	3.7800	3.8000	+10.145%	3	618	+60.789%
2026-08-28	3.4500	3.4500	3.4500	3.4500	-3.900%	1	617	+77.101%
2026-08-27	3.2300	3.5900	3.1700	3.5900	+8.788%	75	618	+70.195%
2026-08-26	3.3000	3.3000	3.3000	3.3000	+7.492%	4	577	+85.152%
2026-08-25	3.2300	3.2300	3.0700	3.0700	-31.011%	3	573	+99.023%
2026-08-24	4.4500	4.4500	4.4500	4.4500	-14.093%	1	572	+37.303%
2026-08-21	4.8100	5.1800	4.8000	5.1800	+1.569%	46	572	+17.954%
2026-08-20	5.0000	5.1000	5.0000	5.1000	+13.333%	18	557	+19.804%
2026-08-19	4.4500	4.5500	4.4500	4.5000	+8.173%	94	557	+35.778%
2026-08-18	4.3900	4.3900	4.1600	4.1600	+1.961%	7	473	+46.875%
2026-08-17	4.0800	4.0800	4.0800	4.0800	+29.524%	2	468	+49.755%
2026-08-13	3.1500	3.1500	3.1500	3.1500	-20.253%	10	466	+93.968%
2026-08-12	3.9500	3.9500	3.9500	3.9500	-1.250%	2	462	+54.684%
2026-08-11	4.0000	4.0000	4.0000	4.0000	-5.882%	1	462	+52.750%
2026-08-10	3.9000	4.3000	3.9000	4.2500	+16.438%	32	461	+43.765%
2026-08-06	3.6000	3.6500	3.5000	3.6500	+49.590%	27	463	+67.397%
2026-08-05	2.5000	2.5000	2.2000	2.4400	-3.557%	31	463	+150.410%
2026-08-04	2.6800	2.6800	2.5300	2.5300	-39.762%	18	465	+141.502%
2026-08-03	3.6000	4.2000	3.6000	4.2000	-28.571%	3	459	+45.476%
2026-07-30	5.8000	5.8800	5.8000	5.8800	-11.579%	12	456	+3.912%
2026-07-29	6.1500	6.6500	6.1500	6.6500	+64.198%	5	444	-8.120%
2026-07-28	4.9700	4.9700	3.8100	4.0500	-29.565%	18	442	+50.864%
2026-07-27	5.9000	5.9000	5.7500	5.7500	-35.393%	3	440	+6.261%
2026-07-24	9.3500	9.3500	8.9000	8.9000	-16.822%	2	440	-31.348%
2026-07-23	10.2500	10.8000	10.2500	10.7000	+45.975%	5	440	-42.897%
2026-07-22	7.4800	7.6500	7.3300	7.3300	+42.885%	45	439	-16.644%
2026-07-20	5.1300	5.1300	5.1300	5.1300	+31.538%	1	479	+19.103%
2026-07-16	4.2500	4.2500	3.9000	3.9000	-10.345%	5	481	+56.667%
2026-07-15	4.3500	4.3500	4.3500	4.3500	+37.658%	1	479	+40.460%
2026-07-13	2.0000	3.1600	2.0000	3.1600	+40.444%	92	478	+93.354%
2026-07-08	2.1500	2.6100	2.0400	2.2500	+53.061%	169	526	+171.556%
2026-07-07	1.4700	1.4700	1.4700	1.4700	+42.718%	40	500	+315.646%
2026-07-02	1.0300	1.0300	1.0300	1.0300	-10.435%	1	479	+493.204%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-8.730%	1	479	+431.304%
2026-06-30	1.2300	1.2600	1.2300	1.2600	-16.000%	13	479	+384.921%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+29.310%	5	482	+307.333%
2026-06-25	1.1600	1.1600	1.1600	1.1600	-1.695%	4	477	+426.724%
2026-06-24	1.1800	1.1800	1.1800	1.1800	-35.870%	3	473	+417.797%
2026-06-23	1.8400	1.8400	1.8400	1.8400	-15.207%	4	476	+232.065%
2026-06-22	2.1500	2.1700	2.1500	2.1700	-21.091%	41	476	+181.567%
2026-06-18	2.2900	2.7500	2.1200	2.7500	+8.696%	12	467	+122.182%
2026-06-16	2.6200	2.6200	2.4500	2.5300	-31.622%	75	467	+141.502%
2026-06-15	3.6400	3.8000	3.5400	3.7000	-32.727%	24	386	+65.135%
2026-06-12	5.6500	5.6500	5.5000	5.5000	-37.853%	10	386	+11.091%
2026-06-11	8.8500	8.8500	8.8500	8.8500	-5.348%	1	386	-30.960%
2026-06-10	9.3500	9.3500	9.3500	9.3500	+21.429%	1	386	-34.652%
2026-06-09	6.5800	7.7000	6.5800	7.7000	-14.634%	3	387	-20.649%
2026-06-04	9.0200	9.0200	9.0200	9.0200	-13.436%	3	387	-32.262%
2026-06-03	9.7900	10.4200	9.7600	10.4200	+76.610%	3	385	-41.363%
2026-05-29	6.5000	6.5000	5.9000	5.9000	-22.266%	10	383	+3.559%
2026-05-27	7.5900	7.5900	7.5900	7.5900	-46.624%	1	382	-19.499%
2026-05-20	14.2200	14.2200	14.2200	14.2200	-18.650%	3	381	-57.032%
2026-05-19	17.4800	17.4800	17.4800	17.4800	-4.481%	1	384	-65.046%
2026-05-18	18.3000	18.3000	18.3000	18.3000	+16.412%	2	384	-66.612%
2026-05-15	15.6600	15.7200	15.6600	15.7200	+12.527%	2	384	-61.132%
2026-05-13	13.9800	13.9800	13.9700	13.9700	-8.752%	70	384	-56.263%
2026-05-12	15.3100	15.3100	15.3100	15.3100	+26.738%	1	384	-60.091%
2026-05-11	12.0800	12.0800	12.0800	12.0800	+12.372%	5	384	-49.421%
2026-05-08	9.9000	10.7500	9.7000	10.7500	+0.467%	24	388	-43.163%
2026-05-07	8.5000	10.7000	7.9000	10.7000	+6.786%	88	387	-42.897%
2026-05-06	10.6000	10.8700	10.0000	10.0200	-28.326%	30	432	-39.022%
2026-05-05	13.8000	13.9800	13.8000	13.9800	-12.570%	2	409	-56.295%
2026-05-04	17.3000	17.3000	15.9900	15.9900	+25.906%	4	408	-61.789%
2026-05-01	13.2000	13.2000	12.2500	12.7000	-16.721%	28	388	-51.890%
2026-04-30	15.4900	15.9000	15.2500	15.2500	-9.064%	24	388	-59.934%
2026-04-29	14.4500	16.8000	14.4500	16.7700	+49.732%	24	387	-63.566%
2026-04-28	11.3400	11.3400	11.2000	11.2000	+23.077%	4	381	-45.446%
2026-04-24	8.9500	9.1000	8.9500	9.1000	-6.186%	4	377	-32.857%
2026-04-23	9.6900	9.9100	9.5500	9.7000	+18.873%	30	375	-37.010%
2026-04-21	6.7000	8.1700	6.7000	8.1600	+20.889%	22	410	-25.123%
2026-04-20	6.0500	7.1000	5.8000	6.7500	+29.808%	29	410	-9.481%
2026-04-17	5.0000	5.2000	4.3800	5.2000	-44.681%	43	391	+17.500%
2026-04-16	8.8000	9.4000	8.8000	9.4000	+8.295%	10	383	-35.000%
2026-04-15	8.4000	8.6800	8.4000	8.6800	-1.587%	6	377	-29.608%
2026-04-14	9.8000	9.8000	8.8200	8.8200	-32.414%	43	381	-30.726%
2026-04-13	13.0000	13.2900	13.0000	13.0500	+27.069%	37	387	-53.180%
2026-04-10	9.6900	10.7100	9.6900	10.2700	-5.780%	55	379	-40.506%
2026-04-09	11.7500	12.0500	10.9000	10.9000	+9.658%	6	356	-43.945%
2026-04-08	9.1000	10.4000	8.6500	9.9400	-45.978%	177	356	-38.531%
2026-04-07	18.4000	18.4000	18.4000	18.4000	+4.843%	4	313	-66.793%
2026-04-06	17.0000	17.5500	17.0000	17.5500	+4.340%	55	313	-65.185%
2026-04-02	16.0900	17.0700	15.8000	16.8200	+60.190%	35	288	-63.674%
2026-04-01	10.2500	11.0000	10.2000	10.5000	-17.647%	60	288	-41.810%
2026-03-31	12.0200	12.7500	12.0200	12.7500	-2.820%	12	311	-52.078%
2026-03-30	12.0300	13.1300	12.0300	13.1200	+14.987%	62	321	-53.430%
2026-03-27	10.4000	11.4100	9.6000	11.4100	+15.720%	232	340	-46.450%
2026-03-26	8.8400	10.0400	8.8400	9.8600	+42.899%	162	262	-38.032%
2026-03-23	7.3000	7.3000	6.9000	6.9000	-36.111%	3	263	-11.449%
2026-03-18	11.4000	11.7700	10.8000	10.8000	+4.348%	416	265	-43.426%
2026-03-17	10.7400	10.7400	10.3500	10.3500	-5.566%	2	59	-40.966%
2026-03-16	10.9600	10.9600	10.9600	10.9600	-8.667%	7	57	-44.252%
2026-03-12	12.0000	12.0000	12.0000	12.0000	+59.363%	1	51	-49.083%
2026-03-11	5.9400	7.6000	5.9400	7.5300	+50.902%	14	51	-18.858%
2026-03-10	4.9900	4.9900	4.9900	4.9900	-22.636%	6	49	+22.445%
2026-03-09	12.0000	12.0000	6.3100	6.4500	0.000%	48	0	-5.271%