Dark

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

EOD

Aug 10, 2026

4.25+16.438%(+0.60)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.9000	4.3000	3.9000	4.2500	+16.438%	32	461	0.000%
2026-08-06	3.6000	3.6500	3.5000	3.6500	+49.590%	27	463	+16.438%
2026-08-05	2.5000	2.5000	2.2000	2.4400	-3.557%	31	463	+74.180%
2026-08-04	2.6800	2.6800	2.5300	2.5300	-39.762%	18	465	+67.984%
2026-08-03	3.6000	4.2000	3.6000	4.2000	-28.571%	3	459	+1.190%
2026-07-30	5.8000	5.8800	5.8000	5.8800	-11.579%	12	456	-27.721%
2026-07-29	6.1500	6.6500	6.1500	6.6500	+64.198%	5	444	-36.090%
2026-07-28	4.9700	4.9700	3.8100	4.0500	-29.565%	18	442	+4.938%
2026-07-27	5.9000	5.9000	5.7500	5.7500	-35.393%	3	440	-26.087%
2026-07-24	9.3500	9.3500	8.9000	8.9000	-16.822%	2	440	-52.247%
2026-07-23	10.2500	10.8000	10.2500	10.7000	+45.975%	5	440	-60.280%
2026-07-22	7.4800	7.6500	7.3300	7.3300	+42.885%	45	439	-42.019%
2026-07-20	5.1300	5.1300	5.1300	5.1300	+31.538%	1	479	-17.154%
2026-07-16	4.2500	4.2500	3.9000	3.9000	-10.345%	5	481	+8.974%
2026-07-15	4.3500	4.3500	4.3500	4.3500	+37.658%	1	479	-2.299%
2026-07-13	2.0000	3.1600	2.0000	3.1600	+40.444%	92	478	+34.494%
2026-07-08	2.1500	2.6100	2.0400	2.2500	+53.061%	169	526	+88.889%
2026-07-07	1.4700	1.4700	1.4700	1.4700	+42.718%	40	500	+189.116%
2026-07-02	1.0300	1.0300	1.0300	1.0300	-10.435%	1	479	+312.621%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-8.730%	1	479	+269.565%
2026-06-30	1.2300	1.2600	1.2300	1.2600	-16.000%	13	479	+237.302%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+29.310%	5	482	+183.333%
2026-06-25	1.1600	1.1600	1.1600	1.1600	-1.695%	4	477	+266.379%
2026-06-24	1.1800	1.1800	1.1800	1.1800	-35.870%	3	473	+260.169%
2026-06-23	1.8400	1.8400	1.8400	1.8400	-15.207%	4	476	+130.978%
2026-06-22	2.1500	2.1700	2.1500	2.1700	-21.091%	41	476	+95.853%
2026-06-18	2.2900	2.7500	2.1200	2.7500	+8.696%	12	467	+54.545%
2026-06-16	2.6200	2.6200	2.4500	2.5300	-31.622%	75	467	+67.984%
2026-06-15	3.6400	3.8000	3.5400	3.7000	-32.727%	24	386	+14.865%
2026-06-12	5.6500	5.6500	5.5000	5.5000	-37.853%	10	386	-22.727%
2026-06-11	8.8500	8.8500	8.8500	8.8500	-5.348%	1	386	-51.977%
2026-06-10	9.3500	9.3500	9.3500	9.3500	+21.429%	1	386	-54.545%
2026-06-09	6.5800	7.7000	6.5800	7.7000	-14.634%	3	387	-44.805%
2026-06-04	9.0200	9.0200	9.0200	9.0200	-13.436%	3	387	-52.882%
2026-06-03	9.7900	10.4200	9.7600	10.4200	+76.610%	3	385	-59.213%
2026-05-29	6.5000	6.5000	5.9000	5.9000	-22.266%	10	383	-27.966%
2026-05-27	7.5900	7.5900	7.5900	7.5900	-46.624%	1	382	-44.005%
2026-05-20	14.2200	14.2200	14.2200	14.2200	-18.650%	3	381	-70.113%
2026-05-19	17.4800	17.4800	17.4800	17.4800	-4.481%	1	384	-75.686%
2026-05-18	18.3000	18.3000	18.3000	18.3000	+16.412%	2	384	-76.776%
2026-05-15	15.6600	15.7200	15.6600	15.7200	+12.527%	2	384	-72.964%
2026-05-13	13.9800	13.9800	13.9700	13.9700	-8.752%	70	384	-69.578%
2026-05-12	15.3100	15.3100	15.3100	15.3100	+26.738%	1	384	-72.240%
2026-05-11	12.0800	12.0800	12.0800	12.0800	+12.372%	5	384	-64.818%
2026-05-08	9.9000	10.7500	9.7000	10.7500	+0.467%	24	388	-60.465%
2026-05-07	8.5000	10.7000	7.9000	10.7000	+6.786%	88	387	-60.280%
2026-05-06	10.6000	10.8700	10.0000	10.0200	-28.326%	30	432	-57.585%
2026-05-05	13.8000	13.9800	13.8000	13.9800	-12.570%	2	409	-69.599%
2026-05-04	17.3000	17.3000	15.9900	15.9900	+25.906%	4	408	-73.421%
2026-05-01	13.2000	13.2000	12.2500	12.7000	-16.721%	28	388	-66.535%
2026-04-30	15.4900	15.9000	15.2500	15.2500	-9.064%	24	388	-72.131%
2026-04-29	14.4500	16.8000	14.4500	16.7700	+49.732%	24	387	-74.657%
2026-04-28	11.3400	11.3400	11.2000	11.2000	+23.077%	4	381	-62.054%
2026-04-24	8.9500	9.1000	8.9500	9.1000	-6.186%	4	377	-53.297%
2026-04-23	9.6900	9.9100	9.5500	9.7000	+18.873%	30	375	-56.186%
2026-04-21	6.7000	8.1700	6.7000	8.1600	+20.889%	22	410	-47.917%
2026-04-20	6.0500	7.1000	5.8000	6.7500	+29.808%	29	410	-37.037%
2026-04-17	5.0000	5.2000	4.3800	5.2000	-44.681%	43	391	-18.269%
2026-04-16	8.8000	9.4000	8.8000	9.4000	+8.295%	10	383	-54.787%
2026-04-15	8.4000	8.6800	8.4000	8.6800	-1.587%	6	377	-51.037%
2026-04-14	9.8000	9.8000	8.8200	8.8200	-32.414%	43	381	-51.814%
2026-04-13	13.0000	13.2900	13.0000	13.0500	+27.069%	37	387	-67.433%
2026-04-10	9.6900	10.7100	9.6900	10.2700	-5.780%	55	379	-58.617%
2026-04-09	11.7500	12.0500	10.9000	10.9000	+9.658%	6	356	-61.009%
2026-04-08	9.1000	10.4000	8.6500	9.9400	-45.978%	177	356	-57.243%
2026-04-07	18.4000	18.4000	18.4000	18.4000	+4.843%	4	313	-76.902%
2026-04-06	17.0000	17.5500	17.0000	17.5500	+4.340%	55	313	-75.783%
2026-04-02	16.0900	17.0700	15.8000	16.8200	+60.190%	35	288	-74.732%
2026-04-01	10.2500	11.0000	10.2000	10.5000	-17.647%	60	288	-59.524%
2026-03-31	12.0200	12.7500	12.0200	12.7500	-2.820%	12	311	-66.667%
2026-03-30	12.0300	13.1300	12.0300	13.1200	+14.987%	62	321	-67.607%
2026-03-27	10.4000	11.4100	9.6000	11.4100	+15.720%	232	340	-62.752%
2026-03-26	8.8400	10.0400	8.8400	9.8600	+42.899%	162	262	-56.897%
2026-03-23	7.3000	7.3000	6.9000	6.9000	-36.111%	3	263	-38.406%
2026-03-18	11.4000	11.7700	10.8000	10.8000	+4.348%	416	265	-60.648%
2026-03-17	10.7400	10.7400	10.3500	10.3500	-5.566%	2	59	-58.937%
2026-03-16	10.9600	10.9600	10.9600	10.9600	-8.667%	7	57	-61.223%
2026-03-12	12.0000	12.0000	12.0000	12.0000	+59.363%	1	51	-64.583%
2026-03-11	5.9400	7.6000	5.9400	7.5300	+50.902%	14	51	-43.559%
2026-03-10	4.9900	4.9900	4.9900	4.9900	-22.636%	6	49	-14.830%
2026-03-09	12.0000	12.0000	6.3100	6.4500	0.000%	48	0	-34.109%