Dark

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

EOD

Sep 24, 2026

6.60+20.000%(+1.10)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.2100	7.2300	6.0500	6.6000	+20.000%	252	1,497	0.000%
2026-09-23	5.2000	5.5000	5.1700	5.5000	+37.500%	6	1,439	+20.000%
2026-09-22	4.5000	5.1900	4.0000	4.0000	-23.664%	303	1,439	+65.000%
2026-09-21	5.7500	5.7500	4.9000	5.2400	-28.219%	26	1,434	+25.954%
2026-09-18	8.7200	8.7200	7.2500	7.3000	-15.116%	250	1,428	-9.589%
2026-09-17	8.6300	8.9300	8.1800	8.6000	-7.923%	141	1,364	-23.256%
2026-09-16	10.7400	10.7400	9.0000	9.3400	-21.972%	44	1,393	-29.336%
2026-09-15	10.0500	12.7000	10.0500	11.9700	+35.254%	775	1,386	-44.862%
2026-09-14	10.5900	11.2200	8.8500	8.8500	-1.117%	236	1,021	-25.424%
2026-09-11	8.1100	9.0900	8.0200	8.9500	-14.762%	42	911	-26.257%
2026-09-10	8.3700	10.5700	8.1500	10.5000	+54.412%	113	891	-37.143%
2026-09-09	6.0000	7.1000	6.0000	6.8000	+26.394%	30	851	-2.941%
2026-09-08	5.0000	5.4000	4.9500	5.3800	+12.083%	36	854	+22.677%
2026-09-03	5.0800	5.2000	4.8000	4.8000	-4.000%	26	834	+37.500%
2026-09-02	4.7000	5.0400	4.6700	5.0000	0.000%	18	833	+32.000%
2026-09-01	4.1000	5.0200	3.9200	5.0000	+49.701%	180	853	+32.000%
2026-08-31	3.5300	3.5300	3.3400	3.3400	+13.605%	41	729	+97.605%
2026-08-28	2.8500	3.0000	2.8300	2.9400	-8.125%	18	759	+124.490%
2026-08-27	3.2500	3.2500	3.2000	3.2000	+5.960%	21	746	+106.250%
2026-08-26	2.7000	3.3000	2.7000	3.0200	+4.861%	55	758	+118.543%
2026-08-25	2.9300	2.9600	2.7500	2.8800	-22.162%	11	714	+129.167%
2026-08-24	3.7000	3.7000	3.7000	3.7000	-18.681%	1	717	+78.378%
2026-08-21	4.4800	4.6400	4.4800	4.5500	+1.111%	8	716	+45.055%
2026-08-20	4.4400	4.6000	4.3600	4.5000	+18.421%	92	708	+46.667%
2026-08-19	3.8000	3.8000	3.8000	3.8000	-5.000%	20	681	+73.684%
2026-08-18	3.9900	4.0200	3.7500	4.0000	0.000%	29	664	+65.000%
2026-08-17	3.1700	4.0000	3.1700	4.0000	+32.890%	11	649	+65.000%
2026-08-14	2.6000	3.0100	2.6000	3.0100	0.000%	49	650	+119.269%
2026-08-13	2.9200	3.0100	2.9200	3.0100	-15.211%	5	649	+119.269%
2026-08-12	3.7300	3.7400	3.5100	3.5500	-8.974%	85	685	+85.915%
2026-08-11	3.5000	3.9000	3.5000	3.9000	0.000%	69	701	+69.231%
2026-08-10	3.2200	4.0000	3.2000	3.9000	+13.043%	31	715	+69.231%
2026-08-07	3.4500	3.4500	3.4500	3.4500	+8.491%	25	725	+91.304%
2026-08-06	2.5500	3.1800	2.5500	3.1800	+47.907%	42	750	+107.547%
2026-08-05	2.3200	2.3200	2.0000	2.1500	-7.328%	28	745	+206.977%
2026-08-04	2.6000	2.6100	2.3200	2.3200	-33.714%	48	740	+184.483%
2026-08-03	3.3000	3.5000	3.3000	3.5000	-35.424%	6	705	+88.571%
2026-07-31	5.8000	5.8000	5.3000	5.4200	+0.370%	21	703	+21.771%
2026-07-30	5.7500	5.7500	5.4000	5.4000	-14.013%	35	712	+22.222%
2026-07-29	5.7000	6.3000	5.7000	6.2800	+69.730%	48	712	+5.096%
2026-07-28	3.7900	3.7900	3.5300	3.7000	-26.587%	24	703	+78.378%
2026-07-27	5.6500	5.8500	5.0400	5.0400	-39.277%	10	712	+30.952%
2026-07-24	8.1600	8.4000	7.8500	8.3000	-17.495%	8	721	-20.482%
2026-07-23	8.8000	10.1500	8.6000	10.0600	+49.037%	433	815	-34.394%
2026-07-22	6.3500	7.0000	6.3500	6.7500	+14.407%	161	961	-2.222%
2026-07-21	5.7000	5.9000	5.6800	5.9000	+10.280%	9	981	+11.864%
2026-07-20	4.7000	5.3500	4.4000	5.3500	+24.419%	58	972	+23.364%
2026-07-17	4.1700	4.5000	4.1700	4.3000	+26.844%	114	977	+53.488%
2026-07-15	3.8000	3.8000	3.3900	3.3900	-17.317%	10	870	+94.690%
2026-07-14	4.0000	4.1000	3.7100	4.1000	+33.987%	53	875	+60.976%
2026-07-13	1.7100	3.1500	1.6500	3.0600	+135.385%	89	833	+115.686%
2026-07-10	1.4600	1.4600	1.3000	1.3000	-33.333%	2	807	+407.692%
2026-07-08	1.8900	1.9500	1.8900	1.9500	+69.565%	2	805	+238.462%
2026-07-07	1.1300	1.1500	1.1300	1.1500	+21.053%	2	805	+473.913%
2026-07-06	0.9000	0.9500	0.9000	0.9500	+6.742%	7	806	+594.737%
2026-07-02	0.8900	0.8900	0.8900	0.8900	-6.316%	2	801	+641.573%
2026-07-01	1.0200	1.1400	0.9500	0.9500	-13.636%	8	801	+594.737%
2026-06-30	1.6000	1.6000	1.0900	1.1000	-21.986%	25	805	+500.000%
2026-06-29	1.2900	1.4100	1.2900	1.4100	+19.492%	2	780	+368.085%
2026-06-26	1.1800	1.1800	1.1800	1.1800	-9.231%	2	779	+459.322%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+12.069%	1	779	+407.692%
2026-06-24	1.4800	1.4800	0.9100	1.1600	-31.765%	45	778	+468.966%
2026-06-23	1.7300	1.7300	1.7000	1.7000	-15.000%	3	740	+288.235%
2026-06-22	1.8700	2.0000	1.8700	2.0000	+0.503%	20	740	+230.000%
2026-06-18	2.0000	2.0000	1.9000	1.9900	-18.443%	106	755	+231.658%
2026-06-17	2.3300	2.4400	2.3000	2.4400	+5.628%	47	755	+170.492%
2026-06-16	2.3900	2.8500	2.1000	2.3100	-31.045%	102	755	+185.714%
2026-06-15	3.3800	3.3800	3.1000	3.3500	-33.663%	176	598	+97.015%
2026-06-12	5.1000	5.1000	4.8500	5.0500	-22.188%	20	598	+30.693%
2026-06-11	8.2100	8.2100	6.4900	6.4900	-15.163%	8	598	+1.695%
2026-06-10	8.5500	8.5500	7.6500	7.6500	+12.170%	2	598	-13.725%
2026-06-09	6.5500	6.8800	6.1500	6.8200	-15.280%	38	598	-3.226%
2026-06-08	8.1000	8.1000	7.8500	8.0500	+8.784%	122	593	-18.012%
2026-06-05	7.9900	7.9900	7.2500	7.4000	-11.058%	28	671	-10.811%
2026-06-04	8.2200	8.3200	8.2200	8.3200	-12.880%	2	648	-20.673%
2026-06-03	8.7000	9.7000	8.5500	9.5500	+19.375%	102	648	-30.890%
2026-06-01	8.5000	8.5000	8.0000	8.0000	+40.351%	101	546	-17.500%
2026-05-29	5.3800	5.7000	5.3800	5.7000	-9.524%	201	456	+15.789%
2026-05-28	7.3000	7.3000	6.3000	6.3000	-11.268%	4	260	+4.762%
2026-05-27	6.8000	7.1000	6.6700	7.1000	-21.373%	8	260	-7.042%
2026-05-26	9.2200	9.4500	9.0000	9.0300	-21.478%	14	258	-26.910%
2026-05-22	11.5000	11.5000	11.5000	11.5000	0.000%	1	261	-42.609%
2026-05-21	14.4000	14.4000	11.5000	11.5000	-22.819%	33	260	-42.609%
2026-05-20	14.2000	14.9000	14.2000	14.9000	-10.241%	6	260	-55.705%
2026-05-19	16.5000	16.6000	16.1900	16.6000	-2.353%	43	274	-60.241%
2026-05-18	14.5000	17.0000	14.5000	17.0000	+13.333%	5	274	-61.176%
2026-05-15	13.6000	15.0000	13.5900	15.0000	+12.782%	158	274	-56.000%
2026-05-14	12.4700	13.3000	12.3500	13.3000	-6.667%	3	309	-50.376%
2026-05-12	14.2500	14.2500	14.2500	14.2500	+34.434%	10	309	-53.684%
2026-05-11	10.6000	10.6000	10.6000	10.6000	+29.268%	1	309	-37.736%
2026-05-07	7.8000	8.2000	7.8000	8.2000	-13.502%	15	299	-19.512%
2026-05-06	9.8000	10.2500	9.4000	9.4800	-27.909%	31	285	-30.380%
2026-05-05	13.2300	13.2400	12.5500	13.1500	-11.745%	75	281	-49.810%
2026-05-04	15.0000	15.5000	14.9000	14.9000	+14.615%	11	218	-55.705%
2026-05-01	12.7500	13.0000	12.7500	13.0000	-5.933%	36	200	-49.231%
2026-04-30	14.7000	14.7000	13.7000	13.8200	-13.625%	14	200	-52.243%
2026-04-29	13.0000	16.0000	13.0000	16.0000	+49.673%	29	200	-58.750%
2026-04-28	10.2500	10.6900	10.1000	10.6900	+15.568%	10	184	-38.260%
2026-04-27	8.8000	9.5000	8.8000	9.2500	+12.805%	7	183	-28.649%
2026-04-24	8.2000	8.2000	8.2000	8.2000	-12.017%	1	183	-19.512%
2026-04-23	9.5000	9.5000	9.3200	9.3200	+27.671%	2	183	-29.185%
2026-04-22	7.3000	7.3000	7.3000	7.3000	-8.750%	15	182	-9.589%
2026-04-21	6.6800	8.0000	6.6800	8.0000	+32.670%	34	191	-17.500%
2026-04-20	5.7700	6.0800	5.7700	6.0300	+29.957%	12	191	+9.453%
2026-04-17	4.7300	4.7300	4.2000	4.6400	-45.089%	42	182	+42.241%
2026-04-16	9.1000	9.1000	8.4500	8.4500	+5.493%	2	163	-21.893%
2026-04-15	7.8400	8.0100	7.8400	8.0100	-5.765%	2	162	-17.603%
2026-04-14	8.6000	8.6000	8.4000	8.5000	-23.423%	12	161	-22.353%
2026-04-13	12.2000	12.2500	11.1000	11.1000	+26.136%	15	168	-40.541%
2026-04-10	8.8000	8.8000	8.8000	8.8000	-20.000%	1	163	-25.000%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+19.565%	2	162	-40.000%
2026-04-08	7.5500	10.3500	7.5500	9.2000	-47.429%	26	161	-28.261%
2026-04-07	18.5400	18.7700	17.3400	17.5000	+2.941%	137	167	-62.286%
2026-04-06	16.1500	17.0000	16.0000	17.0000	+6.784%	11	172	-61.176%
2026-04-02	15.0500	16.3000	14.0000	15.9200	+60.971%	321	158	-58.543%
2026-04-01	9.7100	9.9000	7.8000	9.8900	-19.593%	41	158	-33.266%
2026-03-31	12.2500	12.3000	11.4000	12.3000	-0.806%	9	158	-46.341%
2026-03-30	11.0000	12.4000	11.0000	12.4000	+20.039%	82	159	-46.774%
2026-03-27	9.6900	10.7000	9.6600	10.3300	+12.283%	109	110	-36.108%
2026-03-26	8.0000	9.2000	8.0000	9.2000	+37.519%	4	50	-28.261%
2026-03-25	6.5400	6.6900	6.4000	6.6900	-8.607%	4	46	-1.345%
2026-03-24	7.0500	7.5000	7.0500	7.3200	+0.274%	9	44	-9.836%
2026-03-23	6.8500	7.3000	6.8500	7.3000	-24.742%	5	41	-9.589%
2026-03-20	9.2100	9.7000	9.2100	9.7000	-19.167%	6	46	-31.959%
2026-03-19	11.5000	12.0000	11.5000	12.0000	+12.676%	2	40	-45.000%
2026-03-18	11.1000	11.3000	10.4700	10.6500	+1.914%	8	37	-38.028%
2026-03-17	10.0100	10.4500	10.0100	10.4500	+6.633%	4	31	-36.842%
2026-03-16	9.8000	9.8000	9.8000	9.8000	-19.672%	1	27	-32.653%
2026-03-13	10.9500	12.2000	10.9500	12.2000	+6.830%	3	26	-45.902%
2026-03-12	9.5000	11.5000	9.5000	11.4200	+58.611%	14	24	-42.207%
2026-03-11	6.3600	7.2000	6.3600	7.2000	+14.286%	8	12	-8.333%
2026-03-10	6.3000	6.3000	6.3000	6.3000	-10.384%	1	4	+4.762%
2026-03-09	10.0000	10.5000	6.9100	7.0300	0.000%	12	0	-6.117%