Dark

USO20261218C180
USO Dec 18 2026 180.00 Call (USO261218C00180000)
option OPRA

EOD

Aug 10, 2026

3.90+13.043%(+0.45)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.2200	4.0000	3.2000	3.9000	+13.043%	31	715	0.000%
2026-08-07	3.4500	3.4500	3.4500	3.4500	+8.491%	25	725	+13.043%
2026-08-06	2.5500	3.1800	2.5500	3.1800	+47.907%	42	750	+22.642%
2026-08-05	2.3200	2.3200	2.0000	2.1500	-7.328%	28	745	+81.395%
2026-08-04	2.6000	2.6100	2.3200	2.3200	-33.714%	48	740	+68.103%
2026-08-03	3.3000	3.5000	3.3000	3.5000	-35.424%	6	705	+11.429%
2026-07-31	5.8000	5.8000	5.3000	5.4200	+0.370%	21	703	-28.044%
2026-07-30	5.7500	5.7500	5.4000	5.4000	-14.013%	35	712	-27.778%
2026-07-29	5.7000	6.3000	5.7000	6.2800	+69.730%	48	712	-37.898%
2026-07-28	3.7900	3.7900	3.5300	3.7000	-26.587%	24	703	+5.405%
2026-07-27	5.6500	5.8500	5.0400	5.0400	-39.277%	10	712	-22.619%
2026-07-24	8.1600	8.4000	7.8500	8.3000	-17.495%	8	721	-53.012%
2026-07-23	8.8000	10.1500	8.6000	10.0600	+49.037%	433	815	-61.233%
2026-07-22	6.3500	7.0000	6.3500	6.7500	+14.407%	161	961	-42.222%
2026-07-21	5.7000	5.9000	5.6800	5.9000	+10.280%	9	981	-33.898%
2026-07-20	4.7000	5.3500	4.4000	5.3500	+24.419%	58	972	-27.103%
2026-07-17	4.1700	4.5000	4.1700	4.3000	+26.844%	114	977	-9.302%
2026-07-15	3.8000	3.8000	3.3900	3.3900	-17.317%	10	870	+15.044%
2026-07-14	4.0000	4.1000	3.7100	4.1000	+33.987%	53	875	-4.878%
2026-07-13	1.7100	3.1500	1.6500	3.0600	+135.385%	89	833	+27.451%
2026-07-10	1.4600	1.4600	1.3000	1.3000	-33.333%	2	807	+200.000%
2026-07-08	1.8900	1.9500	1.8900	1.9500	+69.565%	2	805	+100.000%
2026-07-07	1.1300	1.1500	1.1300	1.1500	+21.053%	2	805	+239.130%
2026-07-06	0.9000	0.9500	0.9000	0.9500	+6.742%	7	806	+310.526%
2026-07-02	0.8900	0.8900	0.8900	0.8900	-6.316%	2	801	+338.202%
2026-07-01	1.0200	1.1400	0.9500	0.9500	-13.636%	8	801	+310.526%
2026-06-30	1.6000	1.6000	1.0900	1.1000	-21.986%	25	805	+254.545%
2026-06-29	1.2900	1.4100	1.2900	1.4100	+19.492%	2	780	+176.596%
2026-06-26	1.1800	1.1800	1.1800	1.1800	-9.231%	2	779	+230.508%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+12.069%	1	779	+200.000%
2026-06-24	1.4800	1.4800	0.9100	1.1600	-31.765%	45	778	+236.207%
2026-06-23	1.7300	1.7300	1.7000	1.7000	-15.000%	3	740	+129.412%
2026-06-22	1.8700	2.0000	1.8700	2.0000	+0.503%	20	740	+95.000%
2026-06-18	2.0000	2.0000	1.9000	1.9900	-18.443%	106	755	+95.980%
2026-06-17	2.3300	2.4400	2.3000	2.4400	+5.628%	47	755	+59.836%
2026-06-16	2.3900	2.8500	2.1000	2.3100	-31.045%	102	755	+68.831%
2026-06-15	3.3800	3.3800	3.1000	3.3500	-33.663%	176	598	+16.418%
2026-06-12	5.1000	5.1000	4.8500	5.0500	-22.188%	20	598	-22.772%
2026-06-11	8.2100	8.2100	6.4900	6.4900	-15.163%	8	598	-39.908%
2026-06-10	8.5500	8.5500	7.6500	7.6500	+12.170%	2	598	-49.020%
2026-06-09	6.5500	6.8800	6.1500	6.8200	-15.280%	38	598	-42.815%
2026-06-08	8.1000	8.1000	7.8500	8.0500	+8.784%	122	593	-51.553%
2026-06-05	7.9900	7.9900	7.2500	7.4000	-11.058%	28	671	-47.297%
2026-06-04	8.2200	8.3200	8.2200	8.3200	-12.880%	2	648	-53.125%
2026-06-03	8.7000	9.7000	8.5500	9.5500	+19.375%	102	648	-59.162%
2026-06-01	8.5000	8.5000	8.0000	8.0000	+40.351%	101	546	-51.250%
2026-05-29	5.3800	5.7000	5.3800	5.7000	-9.524%	201	456	-31.579%
2026-05-28	7.3000	7.3000	6.3000	6.3000	-11.268%	4	260	-38.095%
2026-05-27	6.8000	7.1000	6.6700	7.1000	-21.373%	8	260	-45.070%
2026-05-26	9.2200	9.4500	9.0000	9.0300	-21.478%	14	258	-56.811%
2026-05-22	11.5000	11.5000	11.5000	11.5000	0.000%	1	261	-66.087%
2026-05-21	14.4000	14.4000	11.5000	11.5000	-22.819%	33	260	-66.087%
2026-05-20	14.2000	14.9000	14.2000	14.9000	-10.241%	6	260	-73.826%
2026-05-19	16.5000	16.6000	16.1900	16.6000	-2.353%	43	274	-76.506%
2026-05-18	14.5000	17.0000	14.5000	17.0000	+13.333%	5	274	-77.059%
2026-05-15	13.6000	15.0000	13.5900	15.0000	+12.782%	158	274	-74.000%
2026-05-14	12.4700	13.3000	12.3500	13.3000	-6.667%	3	309	-70.677%
2026-05-12	14.2500	14.2500	14.2500	14.2500	+34.434%	10	309	-72.632%
2026-05-11	10.6000	10.6000	10.6000	10.6000	+29.268%	1	309	-63.208%
2026-05-07	7.8000	8.2000	7.8000	8.2000	-13.502%	15	299	-52.439%
2026-05-06	9.8000	10.2500	9.4000	9.4800	-27.909%	31	285	-58.861%
2026-05-05	13.2300	13.2400	12.5500	13.1500	-11.745%	75	281	-70.342%
2026-05-04	15.0000	15.5000	14.9000	14.9000	+14.615%	11	218	-73.826%
2026-05-01	12.7500	13.0000	12.7500	13.0000	-5.933%	36	200	-70.000%
2026-04-30	14.7000	14.7000	13.7000	13.8200	-13.625%	14	200	-71.780%
2026-04-29	13.0000	16.0000	13.0000	16.0000	+49.673%	29	200	-75.625%
2026-04-28	10.2500	10.6900	10.1000	10.6900	+15.568%	10	184	-63.517%
2026-04-27	8.8000	9.5000	8.8000	9.2500	+12.805%	7	183	-57.838%
2026-04-24	8.2000	8.2000	8.2000	8.2000	-12.017%	1	183	-52.439%
2026-04-23	9.5000	9.5000	9.3200	9.3200	+27.671%	2	183	-58.155%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-8.750%	15	182	-46.575%
2026-04-21	6.6800	8.0000	6.6800	8.0000	+32.670%	34	191	-51.250%
2026-04-20	5.7700	6.0800	5.7700	6.0300	+29.957%	12	191	-35.323%
2026-04-17	4.7300	4.7300	4.2000	4.6400	-45.089%	42	182	-15.948%
2026-04-16	9.1000	9.1000	8.4500	8.4500	+5.493%	2	163	-53.846%
2026-04-15	7.8400	8.0100	7.8400	8.0100	-5.765%	2	162	-51.311%
2026-04-14	8.6000	8.6000	8.4000	8.5000	-23.423%	12	161	-54.118%
2026-04-13	12.2000	12.2500	11.1000	11.1000	+26.136%	15	168	-64.865%
2026-04-10	8.8000	8.8000	8.8000	8.8000	-20.000%	1	163	-55.682%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+19.565%	2	162	-64.545%
2026-04-08	7.5500	10.3500	7.5500	9.2000	-47.429%	26	161	-57.609%
2026-04-07	18.5400	18.7700	17.3400	17.5000	+2.941%	137	167	-77.714%
2026-04-06	16.1500	17.0000	16.0000	17.0000	+6.784%	11	172	-77.059%
2026-04-02	15.0500	16.3000	14.0000	15.9200	+60.971%	321	158	-75.503%
2026-04-01	9.7100	9.9000	7.8000	9.8900	-19.593%	41	158	-60.566%
2026-03-31	12.2500	12.3000	11.4000	12.3000	-0.806%	9	158	-68.293%
2026-03-30	11.0000	12.4000	11.0000	12.4000	+20.039%	82	159	-68.548%
2026-03-27	9.6900	10.7000	9.6600	10.3300	+12.283%	109	110	-62.246%
2026-03-26	8.0000	9.2000	8.0000	9.2000	+37.519%	4	50	-57.609%
2026-03-25	6.5400	6.6900	6.4000	6.6900	-8.607%	4	46	-41.704%
2026-03-24	7.0500	7.5000	7.0500	7.3200	+0.274%	9	44	-46.721%
2026-03-23	6.8500	7.3000	6.8500	7.3000	-24.742%	5	41	-46.575%
2026-03-20	9.2100	9.7000	9.2100	9.7000	-19.167%	6	46	-59.794%
2026-03-19	11.5000	12.0000	11.5000	12.0000	+12.676%	2	40	-67.500%
2026-03-18	11.1000	11.3000	10.4700	10.6500	+1.914%	8	37	-63.380%
2026-03-17	10.0100	10.4500	10.0100	10.4500	+6.633%	4	31	-62.679%
2026-03-16	9.8000	9.8000	9.8000	9.8000	-19.672%	1	27	-60.204%
2026-03-13	10.9500	12.2000	10.9500	12.2000	+6.830%	3	26	-68.033%
2026-03-12	9.5000	11.5000	9.5000	11.4200	+58.611%	14	24	-65.849%
2026-03-11	6.3600	7.2000	6.3600	7.2000	+14.286%	8	12	-45.833%
2026-03-10	6.3000	6.3000	6.3000	6.3000	-10.384%	1	4	-38.095%
2026-03-09	10.0000	10.5000	6.9100	7.0300	0.000%	12	0	-44.523%