Dark

USO20261218C185
USO Dec 18 2026 185.00 Call (USO261218C00185000)
option OPRA

EOD

Sep 25, 2026

4.67-20.171%(-1.18)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.2000	5.2000	4.6300	4.6700	-20.171%	18	797	0.000%
2026-09-24	4.8500	6.2500	4.8500	5.8500	+33.562%	187	788	-20.171%
2026-09-23	4.7900	4.7900	4.3800	4.3800	+14.063%	7	695	+6.621%
2026-09-22	4.0800	4.5500	3.5900	3.8400	-16.157%	307	695	+21.615%
2026-09-21	4.9000	4.9500	4.3500	4.5800	-28.213%	36	419	+1.965%
2026-09-18	7.3000	7.3100	6.3800	6.3800	-18.414%	13	398	-26.803%
2026-09-17	7.3500	7.8200	7.3500	7.8200	-9.700%	10	388	-40.281%
2026-09-16	8.6700	8.6700	8.6600	8.6600	-20.696%	5	383	-46.074%
2026-09-15	8.7100	11.1800	8.7100	10.9200	+40.903%	62	402	-57.234%
2026-09-14	9.7300	9.9100	7.7500	7.7500	+3.748%	134	393	-39.742%
2026-09-11	7.2400	7.4700	7.2400	7.4700	-20.021%	13	328	-37.483%
2026-09-10	8.3000	9.5500	7.2200	9.3400	+60.757%	24	343	-50.000%
2026-09-09	6.0100	6.0100	5.5800	5.8100	+20.539%	8	336	-19.621%
2026-09-08	4.4900	4.8200	4.4000	4.8200	+26.842%	4	333	-3.112%
2026-09-04	3.8000	3.8000	3.8000	3.8000	-15.929%	1	330	+22.895%
2026-09-03	4.5200	4.5200	4.5200	4.5200	+2.727%	1	330	+3.319%
2026-09-02	4.3500	4.4000	4.3500	4.4000	+24.294%	41	329	+6.136%
2026-09-01	3.5400	3.5400	3.5400	3.5400	+16.447%	1	293	+31.921%
2026-08-31	3.0800	3.0800	3.0400	3.0400	+15.589%	4	292	+53.618%
2026-08-28	2.5000	2.6300	2.5000	2.6300	-2.952%	13	291	+77.567%
2026-08-27	2.7100	2.7100	2.7100	2.7100	+0.370%	25	280	+72.325%
2026-08-26	2.7000	2.7000	2.7000	2.7000	+1.887%	5	291	+72.963%
2026-08-25	2.6500	2.6500	2.6500	2.6500	-28.763%	4	286	+76.226%
2026-08-24	3.6700	3.7200	3.6700	3.7200	-11.639%	3	286	+25.538%
2026-08-21	4.2500	4.2500	4.2000	4.2100	+5.250%	4	284	+10.926%
2026-08-20	4.0000	4.0600	3.9000	4.0000	+21.212%	10	281	+16.750%
2026-08-19	3.3400	3.6800	3.3000	3.3000	-1.786%	20	274	+41.515%
2026-08-18	3.3000	3.6000	3.3000	3.3600	-5.352%	82	279	+38.988%
2026-08-11	3.5500	3.5500	3.5500	3.5500	+0.282%	24	223	+31.549%
2026-08-10	3.5000	3.5900	3.5000	3.5400	+22.069%	69	223	+31.921%
2026-08-07	2.9200	2.9200	2.9000	2.9000	+3.571%	2	165	+61.034%
2026-08-06	2.8000	2.8000	2.8000	2.8000	+48.936%	5	165	+66.786%
2026-08-05	1.8800	1.8800	1.8800	1.8800	-38.762%	1	160	+148.404%
2026-08-03	3.0700	3.0700	3.0700	3.0700	-40.272%	5	164	+52.117%
2026-07-31	5.1400	5.1400	5.1400	5.1400	-11.835%	1	159	-9.144%
2026-07-29	5.8200	5.8300	5.8200	5.8300	+73.512%	15	158	-19.897%
2026-07-28	3.3500	3.3600	3.3500	3.3600	-58.000%	2	159	+38.988%
2026-07-24	8.0000	8.0000	8.0000	8.0000	-20.000%	1	158	-41.625%
2026-07-23	10.0000	10.0000	10.0000	10.0000	+64.745%	1	157	-53.300%
2026-07-22	5.9900	6.0700	5.9900	6.0700	+14.528%	30	157	-23.064%
2026-07-21	5.3000	5.3000	5.3000	5.3000	+11.111%	1	185	-11.887%
2026-07-20	3.9500	5.0900	3.9500	4.7700	+17.778%	57	185	-2.096%
2026-07-17	3.8600	4.0500	3.8600	4.0500	+17.391%	8	218	+15.309%
2026-07-15	3.4300	3.4600	3.4300	3.4500	+130.000%	7	225	+35.362%
2026-07-09	1.5000	1.5000	1.5000	1.5000	-25.743%	1	232	+211.333%
2026-07-08	2.0200	2.0200	2.0200	2.0200	+112.632%	1	231	+131.188%
2026-07-07	0.9500	0.9500	0.9500	0.9500	+9.195%	1	232	+391.579%
2026-07-01	0.7100	0.8700	0.7100	0.8700	-23.009%	8	233	+436.782%
2026-06-30	1.1300	1.1300	1.1300	1.1300	-6.612%	1	226	+313.274%
2026-06-29	1.2400	1.2400	1.2100	1.2100	+24.742%	3	227	+285.950%
2026-06-25	0.9700	0.9700	0.9700	0.9700	-14.159%	1	226	+381.443%
2026-06-24	1.1300	1.1300	1.1300	1.1300	-35.429%	1	225	+313.274%
2026-06-22	1.8100	1.8600	1.7500	1.7500	-0.568%	120	224	+166.857%
2026-06-18	1.7600	1.7600	1.7600	1.7600	-20.721%	4	105	+165.341%
2026-06-17	2.2200	2.2200	2.2200	2.2200	+6.731%	1	105	+110.360%
2026-06-16	2.1100	2.1100	2.0400	2.0800	-53.153%	30	105	+124.519%
2026-06-12	4.8400	4.8500	4.4400	4.4400	-21.277%	31	105	+5.180%
2026-06-11	6.4000	6.4000	5.6400	5.6400	-19.886%	2	105	-17.199%
2026-06-10	7.6500	7.6500	7.0400	7.0400	+7.975%	2	104	-33.665%
2026-06-09	6.5200	6.5200	6.5200	6.5200	-16.517%	1	105	-28.374%
2026-06-04	7.8100	7.8100	7.8100	7.8100	-7.574%	1	106	-40.205%
2026-06-03	7.9300	9.8500	7.9300	8.4500	+4.321%	10	105	-44.734%
2026-06-01	8.1000	8.1000	8.1000	8.1000	+66.667%	1	103	-42.346%
2026-05-29	5.0100	5.0100	4.8600	4.8600	-15.478%	2	103	-3.909%
2026-05-28	5.8000	6.2500	5.7500	5.7500	-7.258%	30	110	-18.783%
2026-05-27	6.2000	6.2000	6.2000	6.2000	-40.097%	6	82	-24.677%
2026-05-22	10.3500	10.3500	10.3500	10.3500	-5.909%	1	82	-54.879%
2026-05-20	11.0000	11.0000	11.0000	11.0000	-31.250%	1	81	-57.545%
2026-05-19	16.0000	16.0000	16.0000	16.0000	+35.021%	1	82	-70.813%
2026-05-13	12.4000	12.4000	11.8500	11.8500	-10.566%	10	82	-60.591%
2026-05-12	13.2500	13.2500	13.2500	13.2500	+45.285%	25	88	-64.755%
2026-05-06	9.2000	9.5500	9.1200	9.1200	-18.206%	11	88	-48.794%
2026-05-01	11.1500	11.1500	11.1500	11.1500	-18.015%	5	89	-58.117%
2026-04-29	12.0600	13.6000	12.0600	13.6000	+33.990%	3	89	-65.662%
2026-04-28	9.7300	10.1500	9.7300	10.1500	+9.730%	12	87	-53.990%
2026-04-23	7.4800	9.2500	6.9800	9.2500	+36.029%	147	95	-49.514%
2026-04-22	7.2900	7.3200	6.8000	6.8000	-4.895%	6	178	-31.324%
2026-04-21	6.3400	7.1500	6.3300	7.1500	+106.647%	7	181	-34.685%
2026-04-17	3.6300	3.6300	3.4600	3.4600	-54.593%	60	181	+34.971%
2026-04-15	7.6200	7.6200	7.6200	7.6200	-28.785%	1	121	-38.714%
2026-04-09	10.7000	10.7000	10.7000	10.7000	+27.838%	1	121	-56.355%
2026-04-08	8.3700	8.3700	8.3700	8.3700	-51.478%	1	121	-44.205%
2026-04-07	17.2500	17.2500	17.2500	17.2500	+7.813%	1	131	-72.928%
2026-04-06	16.0000	16.0000	16.0000	16.0000	+5.820%	1	130	-70.813%
2026-04-02	14.0000	15.1200	14.0000	15.1200	+64.348%	61	152	-69.114%
2026-04-01	8.6500	9.2000	8.0500	9.2000	-20.690%	81	152	-49.239%
2026-03-31	11.6000	11.6000	11.6000	11.6000	+1.754%	1	217	-59.741%
2026-03-30	11.3200	11.4000	11.3200	11.4000	+14.573%	41	217	-59.035%
2026-03-27	9.4300	10.1100	9.4100	9.9500	+17.059%	122	178	-53.065%
2026-03-26	8.4600	8.7100	8.4100	8.5000	-18.269%	88	112	-45.059%
2026-03-18	10.4000	10.4000	10.4000	10.4000	+15.044%	1	71	-55.096%
2026-03-17	9.5500	9.6000	9.0400	9.0400	-0.221%	12	72	-48.341%
2026-03-16	9.0600	9.0600	9.0600	9.0600	-20.942%	3	70	-48.455%
2026-03-13	11.4600	11.4600	11.4600	11.4600	+9.143%	1	67	-59.250%
2026-03-12	10.5000	10.5000	10.5000	10.5000	+52.838%	1	66	-55.524%
2026-03-11	6.7900	6.8800	6.7800	6.8700	+24.909%	42	65	-32.023%
2026-03-10	5.3800	5.5000	4.9000	5.5000	-26.959%	8	44	-15.091%
2026-03-09	10.2000	12.2000	7.5300	7.5300	0.000%	87	0	-37.981%